diff --git a/app/server/src/adapters/__tests__/fixtures/nvda.chart5y.json b/app/server/src/adapters/__tests__/fixtures/nvda.chart5y.json new file mode 100644 index 0000000..10c9842 --- /dev/null +++ b/app/server/src/adapters/__tests__/fixtures/nvda.chart5y.json @@ -0,0 +1,14854 @@ +{ + "meta": { + "currency": "USD", + "symbol": "NVDA", + "exchangeName": "NMS", + "fullExchangeName": "NasdaqGS", + "instrumentType": "EQUITY", + "firstTradeDate": "1999-01-22T14:30:00.000Z", + "regularMarketTime": "2026-06-29T20:00:00.000Z", + "hasPrePostMarketData": true, + "gmtoffset": -14400, + "timezone": "EDT", + "exchangeTimezoneName": "America/New_York", + "regularMarketPrice": 194.97, + "fiftyTwoWeekHigh": 236.54, + "fiftyTwoWeekLow": 151.49, + "regularMarketDayHigh": 196.17, + "regularMarketDayLow": 189.8, + "regularMarketVolume": 146600013, + "longName": "NVIDIA Corporation", + "shortName": "NVIDIA Corporation", + "chartPreviousClose": 5.883, + "priceHint": 2, + "currentTradingPeriod": { + "pre": { + "timezone": "EDT", + "start": "2026-06-29T08:00:00.000Z", + "end": "2026-06-29T13:30:00.000Z", + "gmtoffset": -14400 + }, + "regular": { + "timezone": "EDT", + "start": "2026-06-29T13:30:00.000Z", + "end": "2026-06-29T20:00:00.000Z", + "gmtoffset": -14400 + }, + "post": { + "timezone": "EDT", + "start": "2026-06-29T20:00:00.000Z", + "end": "2026-06-30T00:00:00.000Z", + "gmtoffset": -14400 + } + }, + "dataGranularity": "1d", + "range": "", + "validRanges": [ + "1d", + "5d", + "1mo", + "3mo", + "6mo", + "1y", + "2y", + "5y", + "10y", + "ytd", + "max" + ] + }, + "quotes": [ + { + "date": "2020-01-02T14:30:00.000Z", + "high": 5.9977498054504395, + "volume": 237536000, + "open": 5.96875, + "low": 5.918000221252441, + "close": 5.9977498054504395, + "adjclose": 5.963803291320801 + }, + { + "date": "2020-01-03T14:30:00.000Z", + "high": 5.9457502365112305, + "volume": 205384000, + "open": 5.877500057220459, + "low": 5.852499961853027, + "close": 5.901750087738037, + "adjclose": 5.868346691131592 + }, + { + "date": "2020-01-06T14:30:00.000Z", + "high": 5.9317498207092285, + "volume": 262636000, + "open": 5.808000087738037, + "low": 5.781750202178955, + "close": 5.926499843597412, + "adjclose": 5.8929572105407715 + }, + { + "date": "2020-01-07T14:30:00.000Z", + "high": 6.044250011444092, + "volume": 314856000, + "open": 5.954999923706055, + "low": 5.909749984741211, + "close": 5.9982500076293945, + "adjclose": 5.964300155639648 + }, + { + "date": "2020-01-08T14:30:00.000Z", + "high": 6.051000118255615, + "volume": 277108000, + "open": 5.99399995803833, + "low": 5.953750133514404, + "close": 6.009500026702881, + "adjclose": 5.975487232208252 + }, + { + "date": "2020-01-09T14:30:00.000Z", + "high": 6.148250102996826, + "volume": 255112000, + "open": 6.096250057220459, + "low": 6.021500110626221, + "close": 6.075500011444092, + "adjclose": 6.041112899780273 + }, + { + "date": "2020-01-10T14:30:00.000Z", + "high": 6.213749885559082, + "volume": 316296000, + "open": 6.1832499504089355, + "low": 6.09375, + "close": 6.107999801635742, + "adjclose": 6.07343053817749 + }, + { + "date": "2020-01-13T14:30:00.000Z", + "high": 6.324749946594238, + "volume": 319840000, + "open": 6.191500186920166, + "low": 6.168749809265137, + "close": 6.299499988555908, + "adjclose": 6.263844966888428 + }, + { + "date": "2020-01-14T14:30:00.000Z", + "high": 6.2820000648498535, + "volume": 359088000, + "open": 6.256499767303467, + "low": 6.168749809265137, + "close": 6.182000160217285, + "adjclose": 6.147011756896973 + }, + { + "date": "2020-01-15T14:30:00.000Z", + "high": 6.217249870300293, + "volume": 263104000, + "open": 6.19474983215332, + "low": 6.113249778747559, + "close": 6.139249801635742, + "adjclose": 6.1045026779174805 + }, + { + "date": "2020-01-16T14:30:00.000Z", + "high": 6.229249954223633, + "volume": 284192000, + "open": 6.192999839782715, + "low": 6.16949987411499, + "close": 6.223249912261963, + "adjclose": 6.188027381896973 + }, + { + "date": "2020-01-17T14:30:00.000Z", + "high": 6.25, + "volume": 253792000, + "open": 6.242499828338623, + "low": 6.1842498779296875, + "close": 6.23199987411499, + "adjclose": 6.196727752685547 + }, + { + "date": "2020-01-21T14:30:00.000Z", + "high": 6.232250213623047, + "volume": 217916000, + "open": 6.195250034332275, + "low": 6.164249897003174, + "close": 6.198500156402588, + "adjclose": 6.163417339324951 + }, + { + "date": "2020-01-22T14:30:00.000Z", + "high": 6.339749813079834, + "volume": 239240000, + "open": 6.24399995803833, + "low": 6.224999904632568, + "close": 6.252749919891357, + "adjclose": 6.217360973358154 + }, + { + "date": "2020-01-23T14:30:00.000Z", + "high": 6.329999923706055, + "volume": 244516000, + "open": 6.293000221252441, + "low": 6.203750133514404, + "close": 6.321499824523926, + "adjclose": 6.2857208251953125 + }, + { + "date": "2020-01-24T14:30:00.000Z", + "high": 6.487500190734863, + "volume": 373512000, + "open": 6.4375, + "low": 6.207499980926514, + "close": 6.26200008392334, + "adjclose": 6.226557731628418 + }, + { + "date": "2020-01-27T14:30:00.000Z", + "high": 6.056250095367432, + "volume": 470536000, + "open": 5.955999851226807, + "low": 5.805749893188477, + "close": 6.005000114440918, + "adjclose": 5.971011638641357 + }, + { + "date": "2020-01-28T14:30:00.000Z", + "high": 6.231750011444092, + "volume": 310976000, + "open": 6.071249961853027, + "low": 6.017749786376953, + "close": 6.199250221252441, + "adjclose": 6.164164066314697 + }, + { + "date": "2020-01-29T14:30:00.000Z", + "high": 6.2210001945495605, + "volume": 258848000, + "open": 6.184750080108643, + "low": 6.098499774932861, + "close": 6.138500213623047, + "adjclose": 6.103756904602051 + }, + { + "date": "2020-01-30T14:30:00.000Z", + "high": 6.158750057220459, + "volume": 290504000, + "open": 6.040249824523926, + "low": 5.985000133514404, + "close": 6.145249843597412, + "adjclose": 6.11046838760376 + }, + { + "date": "2020-01-31T14:30:00.000Z", + "high": 6.111249923706055, + "volume": 370420000, + "open": 6.099249839782715, + "low": 5.868750095367432, + "close": 5.910749912261963, + "adjclose": 5.87729549407959 + }, + { + "date": "2020-02-03T14:30:00.000Z", + "high": 6.027750015258789, + "volume": 255564000, + "open": 5.892499923706055, + "low": 5.886250019073486, + "close": 6.0082502365112305, + "adjclose": 5.974245071411133 + }, + { + "date": "2020-02-04T14:30:00.000Z", + "high": 6.197500228881836, + "volume": 271544000, + "open": 6.150750160217285, + "low": 6.100500106811523, + "close": 6.178249835968018, + "adjclose": 6.143282413482666 + }, + { + "date": "2020-02-05T14:30:00.000Z", + "high": 6.309999942779541, + "volume": 208220000, + "open": 6.299749851226807, + "low": 6.1852498054504395, + "close": 6.269000053405762, + "adjclose": 6.233519554138184 + }, + { + "date": "2020-02-06T14:30:00.000Z", + "high": 6.356249809265137, + "volume": 218284000, + "open": 6.303500175476074, + "low": 6.2220001220703125, + "close": 6.356249809265137, + "adjclose": 6.320274829864502 + }, + { + "date": "2020-02-07T14:30:00.000Z", + "high": 6.338250160217285, + "volume": 189752000, + "open": 6.315999984741211, + "low": 6.264249801635742, + "close": 6.289750099182129, + "adjclose": 6.254151344299316 + }, + { + "date": "2020-02-10T14:30:00.000Z", + "high": 6.574999809265137, + "volume": 529608000, + "open": 6.3125, + "low": 6.307499885559082, + "close": 6.574250221252441, + "adjclose": 6.537040710449219 + }, + { + "date": "2020-02-11T14:30:00.000Z", + "high": 6.8125, + "volume": 638556000, + "open": 6.683000087738037, + "low": 6.6207499504089355, + "close": 6.697249889373779, + "adjclose": 6.65934419631958 + }, + { + "date": "2020-02-12T14:30:00.000Z", + "high": 6.820000171661377, + "volume": 374644000, + "open": 6.750249862670898, + "low": 6.711249828338623, + "close": 6.813499927520752, + "adjclose": 6.774936199188232 + }, + { + "date": "2020-02-13T14:30:00.000Z", + "high": 6.836999893188477, + "volume": 528016000, + "open": 6.755249977111816, + "low": 6.727749824523926, + "close": 6.769499778747559, + "adjclose": 6.731185436248779 + }, + { + "date": "2020-02-14T14:30:00.000Z", + "high": 7.3742499351501465, + "volume": 1041924000, + "open": 7.18149995803833, + "low": 7.150000095367432, + "close": 7.244750022888184, + "adjclose": 7.203744888305664 + }, + { + "date": "2020-02-18T14:30:00.000Z", + "high": 7.432750225067139, + "volume": 620164000, + "open": 7.140999794006348, + "low": 7.121500015258789, + "close": 7.414249897003174, + "adjclose": 7.372286796569824 + }, + { + "date": "2020-02-19T14:30:00.000Z", + "high": 7.885250091552734, + "volume": 694332000, + "open": 7.53725004196167, + "low": 7.53725004196167, + "close": 7.867499828338623, + "adjclose": 7.822971343994141 + }, + { + "date": "2020-02-20T14:30:00.000Z", + "high": 7.9079999923706055, + "volume": 810052000, + "open": 7.819250106811523, + "low": 7.408750057220459, + "close": 7.71750020980835, + "adjclose": 7.673821926116943 + }, + { + "date": "2020-02-21T14:30:00.000Z", + "high": 7.630000114440918, + "volume": 768180000, + "open": 7.604750156402588, + "low": 7.266499996185303, + "close": 7.351749897003174, + "adjclose": 7.310141086578369 + }, + { + "date": "2020-02-24T14:30:00.000Z", + "high": 7.046750068664551, + "volume": 856916000, + "open": 6.754749774932861, + "low": 6.699999809265137, + "close": 6.831999778747559, + "adjclose": 6.793331146240234 + }, + { + "date": "2020-02-25T14:30:00.000Z", + "high": 6.969749927520752, + "volume": 1055496000, + "open": 6.90749979019165, + "low": 6.448999881744385, + "close": 6.551249980926514, + "adjclose": 6.514170169830322 + }, + { + "date": "2020-02-26T14:30:00.000Z", + "high": 6.886250019073486, + "volume": 747732000, + "open": 6.551499843597412, + "low": 6.550000190734863, + "close": 6.691249847412109, + "adjclose": 6.653378486633301 + }, + { + "date": "2020-02-27T14:30:00.000Z", + "high": 6.675000190734863, + "volume": 906416000, + "open": 6.372499942779541, + "low": 6.222249984741211, + "close": 6.315000057220459, + "adjclose": 6.283013343811035 + }, + { + "date": "2020-02-28T14:30:00.000Z", + "high": 6.811500072479248, + "volume": 1133252000, + "open": 6.061500072479248, + "low": 6.044750213623047, + "close": 6.7517499923706055, + "adjclose": 6.7175517082214355 + }, + { + "date": "2020-03-02T14:30:00.000Z", + "high": 6.9397501945495605, + "volume": 890744000, + "open": 6.922500133514404, + "low": 6.525000095367432, + "close": 6.910749912261963, + "adjclose": 6.87574577331543 + }, + { + "date": "2020-03-03T14:30:00.000Z", + "high": 7.026750087738037, + "volume": 652792000, + "open": 6.966750144958496, + "low": 6.561500072479248, + "close": 6.647250175476074, + "adjclose": 6.613582134246826 + }, + { + "date": "2020-03-04T14:30:00.000Z", + "high": 7.122250080108643, + "volume": 597408000, + "open": 6.755000114440918, + "low": 6.679999828338623, + "close": 7.112750053405762, + "adjclose": 7.076724052429199 + }, + { + "date": "2020-03-05T14:30:00.000Z", + "high": 7.079999923706055, + "volume": 540328000, + "open": 6.912499904632568, + "low": 6.787499904632568, + "close": 6.832250118255615, + "adjclose": 6.79764461517334 + }, + { + "date": "2020-03-06T14:30:00.000Z", + "high": 6.709750175476074, + "volume": 515412000, + "open": 6.6519999504089355, + "low": 6.449999809265137, + "close": 6.651000022888184, + "adjclose": 6.617311954498291 + }, + { + "date": "2020-03-09T13:30:00.000Z", + "high": 6.485000133514404, + "volume": 614160000, + "open": 5.997499942779541, + "low": 5.954500198364258, + "close": 6.136000156402588, + "adjclose": 6.104921340942383 + }, + { + "date": "2020-03-10T13:30:00.000Z", + "high": 6.5269999504089355, + "volume": 580648000, + "open": 6.41349983215332, + "low": 6.149750232696533, + "close": 6.5269999504089355, + "adjclose": 6.493939399719238 + }, + { + "date": "2020-03-11T13:30:00.000Z", + "high": 6.414999961853027, + "volume": 499964000, + "open": 6.386499881744385, + "low": 6.0642499923706055, + "close": 6.161749839782715, + "adjclose": 6.130539894104004 + }, + { + "date": "2020-03-12T13:30:00.000Z", + "high": 5.9029998779296875, + "volume": 816540000, + "open": 5.636499881744385, + "low": 5.394999980926514, + "close": 5.407750129699707, + "adjclose": 5.380358695983887 + }, + { + "date": "2020-03-13T13:30:00.000Z", + "high": 6.0254998207092285, + "volume": 634836000, + "open": 5.762499809265137, + "low": 5.490250110626221, + "close": 6.020999908447266, + "adjclose": 5.99050235748291 + }, + { + "date": "2020-03-16T13:30:00.000Z", + "high": 5.652500152587891, + "volume": 726972000, + "open": 5.3102498054504395, + "low": 4.849999904632568, + "close": 4.909999847412109, + "adjclose": 4.885130405426025 + }, + { + "date": "2020-03-17T13:30:00.000Z", + "high": 5.521500110626221, + "volume": 833632000, + "open": 5.022749900817871, + "low": 4.775000095367432, + "close": 5.4317498207092285, + "adjclose": 5.404236316680908 + }, + { + "date": "2020-03-18T13:30:00.000Z", + "high": 5.248499870300293, + "volume": 874268000, + "open": 5.002500057220459, + "low": 4.517000198364258, + "close": 5.070499897003174, + "adjclose": 5.044816017150879 + }, + { + "date": "2020-03-19T13:30:00.000Z", + "high": 5.41825008392334, + "volume": 765512000, + "open": 5.048999786376953, + "low": 4.834750175476074, + "close": 5.324250221252441, + "adjclose": 5.297282695770264 + }, + { + "date": "2020-03-20T13:30:00.000Z", + "high": 5.757999897003174, + "volume": 804636000, + "open": 5.474999904632568, + "low": 5.1282501220703125, + "close": 5.143750190734863, + "adjclose": 5.117696285247803 + }, + { + "date": "2020-03-23T13:30:00.000Z", + "high": 5.4120001792907715, + "volume": 643876000, + "open": 5.142749786376953, + "low": 4.9629998207092285, + "close": 5.317249774932861, + "adjclose": 5.290318012237549 + }, + { + "date": "2020-03-24T13:30:00.000Z", + "high": 6.316500186920166, + "volume": 1101644000, + "open": 5.724999904632568, + "low": 5.701250076293945, + "close": 6.229499816894531, + "adjclose": 6.197946548461914 + }, + { + "date": "2020-03-25T13:30:00.000Z", + "high": 6.545499801635742, + "volume": 793432000, + "open": 6.34499979019165, + "low": 6.0914998054504395, + "close": 6.140500068664551, + "adjclose": 6.10939884185791 + }, + { + "date": "2020-03-26T13:30:00.000Z", + "high": 6.555500030517578, + "volume": 696108000, + "open": 6.348499774932861, + "low": 6.25, + "close": 6.431000232696533, + "adjclose": 6.398427486419678 + }, + { + "date": "2020-03-27T13:30:00.000Z", + "high": 6.578000068664551, + "volume": 638828000, + "open": 6.25, + "low": 6.2170000076293945, + "close": 6.3182501792907715, + "adjclose": 6.286247253417969 + }, + { + "date": "2020-03-30T13:30:00.000Z", + "high": 6.64900016784668, + "volume": 602252000, + "open": 6.383999824523926, + "low": 6.339749813079834, + "close": 6.639750003814697, + "adjclose": 6.606119632720947 + }, + { + "date": "2020-03-31T13:30:00.000Z", + "high": 6.885000228881836, + "volume": 949960000, + "open": 6.679999828338623, + "low": 6.443749904632568, + "close": 6.590000152587891, + "adjclose": 6.5566205978393555 + }, + { + "date": "2020-04-01T13:30:00.000Z", + "high": 6.538249969482422, + "volume": 656912000, + "open": 6.391250133514404, + "low": 6.0320000648498535, + "close": 6.076749801635742, + "adjclose": 6.0459699630737305 + }, + { + "date": "2020-04-02T13:30:00.000Z", + "high": 6.400000095367432, + "volume": 675764000, + "open": 6.105999946594238, + "low": 6.057750225067139, + "close": 6.386750221252441, + "adjclose": 6.354401111602783 + }, + { + "date": "2020-04-03T13:30:00.000Z", + "high": 6.390749931335449, + "volume": 663212000, + "open": 6.348999977111816, + "low": 5.959750175476074, + "close": 6.097750186920166, + "adjclose": 6.066864013671875 + }, + { + "date": "2020-04-06T13:30:00.000Z", + "high": 6.747000217437744, + "volume": 727884000, + "open": 6.38100004196167, + "low": 6.323249816894531, + "close": 6.710000038146973, + "adjclose": 6.67601203918457 + }, + { + "date": "2020-04-07T13:30:00.000Z", + "high": 6.956250190734863, + "volume": 784520000, + "open": 6.932499885559082, + "low": 6.432499885559082, + "close": 6.475749969482422, + "adjclose": 6.442948341369629 + }, + { + "date": "2020-04-08T13:30:00.000Z", + "high": 6.698750019073486, + "volume": 542444000, + "open": 6.585249900817871, + "low": 6.514999866485596, + "close": 6.673749923706055, + "adjclose": 6.639945983886719 + }, + { + "date": "2020-04-09T13:30:00.000Z", + "high": 6.822999954223633, + "volume": 525564000, + "open": 6.800000190734863, + "low": 6.510499954223633, + "close": 6.573750019073486, + "adjclose": 6.5404534339904785 + }, + { + "date": "2020-04-13T13:30:00.000Z", + "high": 6.755000114440918, + "volume": 398408000, + "open": 6.513750076293945, + "low": 6.425000190734863, + "close": 6.746250152587891, + "adjclose": 6.712080478668213 + }, + { + "date": "2020-04-14T13:30:00.000Z", + "high": 7.132999897003174, + "volume": 530948000, + "open": 6.875, + "low": 6.847249984741211, + "close": 7.098750114440918, + "adjclose": 7.062792778015137 + }, + { + "date": "2020-04-15T13:30:00.000Z", + "high": 7.104249954223633, + "volume": 366148000, + "open": 6.929999828338623, + "low": 6.884500026702881, + "close": 7.020999908447266, + "adjclose": 6.985437393188477 + }, + { + "date": "2020-04-16T13:30:00.000Z", + "high": 7.474999904632568, + "volume": 745620000, + "open": 7.177000045776367, + "low": 7.163750171661377, + "close": 7.367499828338623, + "adjclose": 7.3301825523376465 + }, + { + "date": "2020-04-17T13:30:00.000Z", + "high": 7.471499919891357, + "volume": 539120000, + "open": 7.449999809265137, + "low": 7.173500061035156, + "close": 7.308000087738037, + "adjclose": 7.270984649658203 + }, + { + "date": "2020-04-20T13:30:00.000Z", + "high": 7.337500095367432, + "volume": 449388000, + "open": 7.181000232696533, + "low": 7.131750106811523, + "close": 7.176249980926514, + "adjclose": 7.139899730682373 + }, + { + "date": "2020-04-21T13:30:00.000Z", + "high": 7.1192498207092285, + "volume": 735160000, + "open": 7.057750225067139, + "low": 6.677750110626221, + "close": 6.737750053405762, + "adjclose": 6.703621864318848 + }, + { + "date": "2020-04-22T13:30:00.000Z", + "high": 7.196750164031982, + "volume": 483356000, + "open": 6.930749893188477, + "low": 6.885000228881836, + "close": 7.153749942779541, + "adjclose": 7.1175150871276855 + }, + { + "date": "2020-04-23T13:30:00.000Z", + "high": 7.328499794006348, + "volume": 424160000, + "open": 7.196000099182129, + "low": 7.074999809265137, + "close": 7.100249767303467, + "adjclose": 7.064284801483154 + }, + { + "date": "2020-04-24T13:30:00.000Z", + "high": 7.2417497634887695, + "volume": 352328000, + "open": 7.090000152587891, + "low": 7.014999866485596, + "close": 7.239749908447266, + "adjclose": 7.2030792236328125 + }, + { + "date": "2020-04-27T13:30:00.000Z", + "high": 7.587500095367432, + "volume": 479388000, + "open": 7.374750137329102, + "low": 7.349999904632568, + "close": 7.427000045776367, + "adjclose": 7.3893818855285645 + }, + { + "date": "2020-04-28T13:30:00.000Z", + "high": 7.605000019073486, + "volume": 442904000, + "open": 7.574999809265137, + "low": 7.278500080108643, + "close": 7.283999919891357, + "adjclose": 7.247107028961182 + }, + { + "date": "2020-04-29T13:30:00.000Z", + "high": 7.514500141143799, + "volume": 379160000, + "open": 7.419250011444092, + "low": 7.34375, + "close": 7.46150016784668, + "adjclose": 7.423707008361816 + }, + { + "date": "2020-04-30T13:30:00.000Z", + "high": 7.46150016784668, + "volume": 375916000, + "open": 7.407249927520752, + "low": 7.293000221252441, + "close": 7.307000160217285, + "adjclose": 7.269989013671875 + }, + { + "date": "2020-05-01T13:30:00.000Z", + "high": 7.222499847412109, + "volume": 342096000, + "open": 7.108749866485596, + "low": 7.020999908447266, + "close": 7.069499969482422, + "adjclose": 7.033692359924316 + }, + { + "date": "2020-05-04T13:30:00.000Z", + "high": 7.296000003814697, + "volume": 317556000, + "open": 7.021999835968018, + "low": 7.021999835968018, + "close": 7.282249927520752, + "adjclose": 7.245364189147949 + }, + { + "date": "2020-05-05T13:30:00.000Z", + "high": 7.506750106811523, + "volume": 368896000, + "open": 7.386750221252441, + "low": 7.282249927520752, + "close": 7.343500137329102, + "adjclose": 7.306304454803467 + }, + { + "date": "2020-05-06T13:30:00.000Z", + "high": 7.550000190734863, + "volume": 323464000, + "open": 7.423250198364258, + "low": 7.385250091552734, + "close": 7.44474983215332, + "adjclose": 7.407041549682617 + }, + { + "date": "2020-05-07T13:30:00.000Z", + "high": 7.6852498054504395, + "volume": 373732000, + "open": 7.584499835968018, + "low": 7.5329999923706055, + "close": 7.6217498779296875, + "adjclose": 7.583146095275879 + }, + { + "date": "2020-05-08T13:30:00.000Z", + "high": 7.818749904632568, + "volume": 339216000, + "open": 7.693749904632568, + "low": 7.659749984741211, + "close": 7.8125, + "adjclose": 7.772929668426514 + }, + { + "date": "2020-05-11T13:30:00.000Z", + "high": 8.112500190734863, + "volume": 469060000, + "open": 7.807499885559082, + "low": 7.778749942779541, + "close": 8.065500259399414, + "adjclose": 8.02464771270752 + }, + { + "date": "2020-05-12T13:30:00.000Z", + "high": 8.172499656677246, + "volume": 493060000, + "open": 8.123499870300293, + "low": 7.792749881744385, + "close": 7.802499771118164, + "adjclose": 7.762978553771973 + }, + { + "date": "2020-05-13T13:30:00.000Z", + "high": 8.078499794006348, + "volume": 625852000, + "open": 7.917500019073486, + "low": 7.594749927520752, + "close": 7.78000020980835, + "adjclose": 7.740593433380127 + }, + { + "date": "2020-05-14T13:30:00.000Z", + "high": 8.03600025177002, + "volume": 602312000, + "open": 7.841750144958496, + "low": 7.6875, + "close": 8.030500411987305, + "adjclose": 7.98982572555542 + }, + { + "date": "2020-05-15T13:30:00.000Z", + "high": 8.500499725341797, + "volume": 987660000, + "open": 7.889750003814697, + "low": 7.874000072479248, + "close": 8.490750312805176, + "adjclose": 8.447744369506836 + }, + { + "date": "2020-05-18T13:30:00.000Z", + "high": 8.916500091552734, + "volume": 774460000, + "open": 8.760499954223633, + "low": 8.680500030517578, + "close": 8.750249862670898, + "adjclose": 8.705927848815918 + }, + { + "date": "2020-05-19T13:30:00.000Z", + "high": 9.087499618530273, + "volume": 717320000, + "open": 8.790249824523926, + "low": 8.762749671936035, + "close": 8.805500030517578, + "adjclose": 8.760897636413574 + }, + { + "date": "2020-05-20T13:30:00.000Z", + "high": 9.043000221252441, + "volume": 587536000, + "open": 8.991000175476074, + "low": 8.888750076293945, + "close": 8.970000267028809, + "adjclose": 8.924564361572266 + }, + { + "date": "2020-05-21T13:30:00.000Z", + "high": 9.052499771118164, + "volume": 761068000, + "open": 9.05150032043457, + "low": 8.737500190734863, + "close": 8.775250434875488, + "adjclose": 8.730802536010742 + }, + { + "date": "2020-05-22T13:30:00.000Z", + "high": 9.093000411987305, + "volume": 1038764000, + "open": 8.825249671936035, + "low": 8.713250160217285, + "close": 9.026249885559082, + "adjclose": 8.9805326461792 + }, + { + "date": "2020-05-26T13:30:00.000Z", + "high": 9.181750297546387, + "volume": 770780000, + "open": 9.156749725341797, + "low": 8.67199993133545, + "close": 8.71774959564209, + "adjclose": 8.673589706420898 + }, + { + "date": "2020-05-27T13:30:00.000Z", + "high": 8.632749557495117, + "volume": 1175892000, + "open": 8.625, + "low": 7.9967498779296875, + "close": 8.525250434875488, + "adjclose": 8.482068061828613 + }, + { + "date": "2020-05-28T13:30:00.000Z", + "high": 8.760499954223633, + "volume": 734896000, + "open": 8.412249565124512, + "low": 8.379249572753906, + "close": 8.487000465393066, + "adjclose": 8.444013595581055 + }, + { + "date": "2020-05-29T13:30:00.000Z", + "high": 8.875499725341797, + "volume": 745256000, + "open": 8.554499626159668, + "low": 8.484999656677246, + "close": 8.875499725341797, + "adjclose": 8.830543518066406 + }, + { + "date": "2020-06-01T13:30:00.000Z", + "high": 8.840749740600586, + "volume": 389876000, + "open": 8.833250045776367, + "low": 8.689499855041504, + "close": 8.806249618530273, + "adjclose": 8.76164436340332 + }, + { + "date": "2020-06-02T13:30:00.000Z", + "high": 8.837249755859375, + "volume": 391320000, + "open": 8.796250343322754, + "low": 8.657999992370605, + "close": 8.825249671936035, + "adjclose": 8.780547142028809 + }, + { + "date": "2020-06-03T13:30:00.000Z", + "high": 8.866250038146973, + "volume": 365440000, + "open": 8.822250366210938, + "low": 8.699999809265137, + "close": 8.769499778747559, + "adjclose": 8.725081443786621 + }, + { + "date": "2020-06-04T13:30:00.000Z", + "high": 8.943249702453613, + "volume": 424280000, + "open": 8.727999687194824, + "low": 8.677499771118164, + "close": 8.766500473022461, + "adjclose": 8.726078033447266 + }, + { + "date": "2020-06-05T13:30:00.000Z", + "high": 8.996999740600586, + "volume": 481748000, + "open": 8.794500350952148, + "low": 8.708000183105469, + "close": 8.920000076293945, + "adjclose": 8.878870010375977 + }, + { + "date": "2020-06-08T13:30:00.000Z", + "high": 8.889749526977539, + "volume": 387736000, + "open": 8.877249717712402, + "low": 8.685750007629395, + "close": 8.805000305175781, + "adjclose": 8.764398574829102 + }, + { + "date": "2020-06-09T13:30:00.000Z", + "high": 9.109749794006348, + "volume": 468488000, + "open": 8.800000190734863, + "low": 8.751250267028809, + "close": 9.045999526977539, + "adjclose": 9.004289627075195 + }, + { + "date": "2020-06-10T13:30:00.000Z", + "high": 9.5, + "volume": 632180000, + "open": 9.167750358581543, + "low": 9.153499603271484, + "close": 9.36674976348877, + "adjclose": 9.323558807373047 + }, + { + "date": "2020-06-11T13:30:00.000Z", + "high": 9.261249542236328, + "volume": 583652000, + "open": 9.149999618530273, + "low": 8.78600025177002, + "close": 8.796250343322754, + "adjclose": 8.755691528320312 + }, + { + "date": "2020-06-12T13:30:00.000Z", + "high": 9.187250137329102, + "volume": 570908000, + "open": 9.162500381469727, + "low": 8.70324993133545, + "close": 8.932499885559082, + "adjclose": 8.891314506530762 + }, + { + "date": "2020-06-15T13:30:00.000Z", + "high": 9.182250022888184, + "volume": 400004000, + "open": 8.815250396728516, + "low": 8.743749618530273, + "close": 9.173749923706055, + "adjclose": 9.131447792053223 + }, + { + "date": "2020-06-16T13:30:00.000Z", + "high": 9.26675033569336, + "volume": 535716000, + "open": 9.225000381469727, + "low": 8.838749885559082, + "close": 9.068499565124512, + "adjclose": 9.026683807373047 + }, + { + "date": "2020-06-17T13:30:00.000Z", + "high": 9.298999786376953, + "volume": 408304000, + "open": 9.113750457763672, + "low": 9.070249557495117, + "close": 9.236000061035156, + "adjclose": 9.193414688110352 + }, + { + "date": "2020-06-18T13:30:00.000Z", + "high": 9.282500267028809, + "volume": 254408000, + "open": 9.22700023651123, + "low": 9.114500045776367, + "close": 9.218000411987305, + "adjclose": 9.175494194030762 + }, + { + "date": "2020-06-19T13:30:00.000Z", + "high": 9.444999694824219, + "volume": 524160000, + "open": 9.242500305175781, + "low": 9.227250099182129, + "close": 9.261249542236328, + "adjclose": 9.218544960021973 + }, + { + "date": "2020-06-22T13:30:00.000Z", + "high": 9.53125, + "volume": 398468000, + "open": 9.300000190734863, + "low": 9.273249626159668, + "close": 9.526749610900879, + "adjclose": 9.48282241821289 + }, + { + "date": "2020-06-23T13:30:00.000Z", + "high": 9.642499923706055, + "volume": 375108000, + "open": 9.550999641418457, + "low": 9.407500267028809, + "close": 9.449999809265137, + "adjclose": 9.406425476074219 + }, + { + "date": "2020-06-24T13:30:00.000Z", + "high": 9.556500434875488, + "volume": 449372000, + "open": 9.476249694824219, + "low": 9.144499778747559, + "close": 9.23550033569336, + "adjclose": 9.192915916442871 + }, + { + "date": "2020-06-25T13:30:00.000Z", + "high": 9.505000114440918, + "volume": 376072000, + "open": 9.35575008392334, + "low": 9.182250022888184, + "close": 9.489999771118164, + "adjclose": 9.446240425109863 + }, + { + "date": "2020-06-26T13:30:00.000Z", + "high": 9.5, + "volume": 592084000, + "open": 9.5, + "low": 9.125, + "close": 9.154999732971191, + "adjclose": 9.112783432006836 + }, + { + "date": "2020-06-29T13:30:00.000Z", + "high": 9.204500198364258, + "volume": 342248000, + "open": 9.169750213623047, + "low": 8.899999618530273, + "close": 9.199999809265137, + "adjclose": 9.157576560974121 + }, + { + "date": "2020-06-30T13:30:00.000Z", + "high": 9.526249885559082, + "volume": 367892000, + "open": 9.314000129699707, + "low": 9.266500473022461, + "close": 9.497750282287598, + "adjclose": 9.453953742980957 + }, + { + "date": "2020-07-01T13:30:00.000Z", + "high": 9.575750350952148, + "volume": 326648000, + "open": 9.520750045776367, + "low": 9.413000106811523, + "close": 9.529999732971191, + "adjclose": 9.486054420471191 + }, + { + "date": "2020-07-02T13:30:00.000Z", + "high": 9.737500190734863, + "volume": 364056000, + "open": 9.638999938964844, + "low": 9.57824993133545, + "close": 9.612250328063965, + "adjclose": 9.567928314208984 + }, + { + "date": "2020-07-06T13:30:00.000Z", + "high": 9.9087495803833, + "volume": 315892000, + "open": 9.74174976348877, + "low": 9.712499618530273, + "close": 9.839249610900879, + "adjclose": 9.79388427734375 + }, + { + "date": "2020-07-07T13:30:00.000Z", + "high": 10.069999694824219, + "volume": 357800000, + "open": 9.946249961853027, + "low": 9.850749969482422, + "close": 9.871749877929688, + "adjclose": 9.8262300491333 + }, + { + "date": "2020-07-08T13:30:00.000Z", + "high": 10.225000381469727, + "volume": 365480000, + "open": 9.993749618530273, + "low": 9.965499877929688, + "close": 10.215999603271484, + "adjclose": 10.168893814086914 + }, + { + "date": "2020-07-09T13:30:00.000Z", + "high": 10.569999694824219, + "volume": 494548000, + "open": 10.380249977111816, + "low": 10.233499526977539, + "close": 10.508999824523926, + "adjclose": 10.46054458618164 + }, + { + "date": "2020-07-10T13:30:00.000Z", + "high": 10.65524959564209, + "volume": 497676000, + "open": 10.588749885559082, + "low": 10.37874984741211, + "close": 10.479249954223633, + "adjclose": 10.430928230285645 + }, + { + "date": "2020-07-13T13:30:00.000Z", + "high": 10.79224967956543, + "volume": 457076000, + "open": 10.595000267028809, + "low": 10.024999618530273, + "close": 10.052249908447266, + "adjclose": 10.005899429321289 + }, + { + "date": "2020-07-14T13:30:00.000Z", + "high": 10.402750015258789, + "volume": 542676000, + "open": 10.074999809265137, + "low": 9.785499572753906, + "close": 10.376999855041504, + "adjclose": 10.32915210723877 + }, + { + "date": "2020-07-15T13:30:00.000Z", + "high": 10.432999610900879, + "volume": 403984000, + "open": 10.414250373840332, + "low": 10.055749893188477, + "close": 10.227250099182129, + "adjclose": 10.180092811584473 + }, + { + "date": "2020-07-16T13:30:00.000Z", + "high": 10.20674991607666, + "volume": 344964000, + "open": 10.015000343322754, + "low": 9.895500183105469, + "close": 10.134750366210938, + "adjclose": 10.088017463684082 + }, + { + "date": "2020-07-17T13:30:00.000Z", + "high": 10.248499870300293, + "volume": 266284000, + "open": 10.225500106811523, + "low": 10.087750434875488, + "close": 10.201499938964844, + "adjclose": 10.154459953308105 + }, + { + "date": "2020-07-20T13:30:00.000Z", + "high": 10.53125, + "volume": 284852000, + "open": 10.274250030517578, + "low": 10.156749725341797, + "close": 10.510749816894531, + "adjclose": 10.462284088134766 + }, + { + "date": "2020-07-21T13:30:00.000Z", + "high": 10.5600004196167, + "volume": 277036000, + "open": 10.512999534606934, + "low": 10.286749839782715, + "close": 10.328499794006348, + "adjclose": 10.280875205993652 + }, + { + "date": "2020-07-22T13:30:00.000Z", + "high": 10.602499961853027, + "volume": 367292000, + "open": 10.367500305175781, + "low": 10.291500091552734, + "close": 10.438750267028809, + "adjclose": 10.390617370605469 + }, + { + "date": "2020-07-23T13:30:00.000Z", + "high": 10.54699993133545, + "volume": 411660000, + "open": 10.449999809265137, + "low": 10.03125, + "close": 10.12975025177002, + "adjclose": 10.08304214477539 + }, + { + "date": "2020-07-24T13:30:00.000Z", + "high": 10.364749908447266, + "volume": 473292000, + "open": 9.875, + "low": 9.777000427246094, + "close": 10.194499969482422, + "adjclose": 10.147493362426758 + }, + { + "date": "2020-07-27T13:30:00.000Z", + "high": 10.441749572753906, + "volume": 292132000, + "open": 10.232250213623047, + "low": 10.21774959564209, + "close": 10.421500205993652, + "adjclose": 10.373445510864258 + }, + { + "date": "2020-07-28T13:30:00.000Z", + "high": 10.381999969482422, + "volume": 271636000, + "open": 10.374250411987305, + "low": 10.209250450134277, + "close": 10.215499877929688, + "adjclose": 10.168394088745117 + }, + { + "date": "2020-07-29T13:30:00.000Z", + "high": 10.516249656677246, + "volume": 284508000, + "open": 10.39074993133545, + "low": 10.347000122070312, + "close": 10.465499877929688, + "adjclose": 10.417243003845215 + }, + { + "date": "2020-07-30T13:30:00.000Z", + "high": 10.623000144958496, + "volume": 308880000, + "open": 10.375, + "low": 10.295249938964844, + "close": 10.61400032043457, + "adjclose": 10.565058708190918 + }, + { + "date": "2020-07-31T13:30:00.000Z", + "high": 10.766500473022461, + "volume": 386080000, + "open": 10.563249588012695, + "low": 10.432999610900879, + "close": 10.614749908447266, + "adjclose": 10.565804481506348 + }, + { + "date": "2020-08-03T13:30:00.000Z", + "high": 11.098750114440918, + "volume": 412720000, + "open": 10.732500076293945, + "low": 10.715250015258789, + "close": 11.010250091552734, + "adjclose": 10.959482192993164 + }, + { + "date": "2020-08-04T13:30:00.000Z", + "high": 11.227749824523926, + "volume": 310336000, + "open": 11.050000190734863, + "low": 10.906000137329102, + "close": 11.227749824523926, + "adjclose": 11.175978660583496 + }, + { + "date": "2020-08-05T13:30:00.000Z", + "high": 11.371749877929688, + "volume": 249924000, + "open": 11.244000434875488, + "low": 11.166250228881836, + "close": 11.286749839782715, + "adjclose": 11.234705924987793 + }, + { + "date": "2020-08-06T13:30:00.000Z", + "high": 11.357999801635742, + "volume": 244316000, + "open": 11.349749565124512, + "low": 11.178750038146973, + "close": 11.33549976348877, + "adjclose": 11.283231735229492 + }, + { + "date": "2020-08-07T13:30:00.000Z", + "high": 11.50475025177002, + "volume": 342516000, + "open": 11.3125, + "low": 11.037500381469727, + "close": 11.19950008392334, + "adjclose": 11.147858619689941 + }, + { + "date": "2020-08-10T13:30:00.000Z", + "high": 11.408249855041504, + "volume": 427796000, + "open": 11.334250450134277, + "low": 10.856499671936035, + "close": 11.164999961853027, + "adjclose": 11.113516807556152 + }, + { + "date": "2020-08-11T13:30:00.000Z", + "high": 11.136750221252441, + "volume": 354512000, + "open": 11.073749542236328, + "low": 10.79574966430664, + "close": 10.850000381469727, + "adjclose": 10.799970626831055 + }, + { + "date": "2020-08-12T13:30:00.000Z", + "high": 11.467000007629395, + "volume": 464412000, + "open": 10.990750312805176, + "low": 10.958250045776367, + "close": 11.440250396728516, + "adjclose": 11.38749885559082 + }, + { + "date": "2020-08-13T13:30:00.000Z", + "high": 11.721750259399414, + "volume": 374460000, + "open": 11.545999526977539, + "low": 11.35575008392334, + "close": 11.442999839782715, + "adjclose": 11.39023494720459 + }, + { + "date": "2020-08-14T13:30:00.000Z", + "high": 11.704750061035156, + "volume": 366436000, + "open": 11.529999732971191, + "low": 11.440500259399414, + "close": 11.564000129699707, + "adjclose": 11.510675430297852 + }, + { + "date": "2020-08-17T13:30:00.000Z", + "high": 12.409749984741211, + "volume": 621300000, + "open": 11.851249694824219, + "low": 11.81725025177002, + "close": 12.336999893188477, + "adjclose": 12.280115127563477 + }, + { + "date": "2020-08-18T13:30:00.000Z", + "high": 12.496000289916992, + "volume": 503448000, + "open": 12.449999809265137, + "low": 12.086250305175781, + "close": 12.260749816894531, + "adjclose": 12.204216003417969 + }, + { + "date": "2020-08-19T13:30:00.000Z", + "high": 12.3149995803833, + "volume": 622624000, + "open": 12.296500205993652, + "low": 12.097999572753906, + "close": 12.138500213623047, + "adjclose": 12.082527160644531 + }, + { + "date": "2020-08-20T13:30:00.000Z", + "high": 12.375, + "volume": 921388000, + "open": 11.975000381469727, + "low": 11.87874984741211, + "close": 12.140999794006348, + "adjclose": 12.085020065307617 + }, + { + "date": "2020-08-21T13:30:00.000Z", + "high": 12.80875015258789, + "volume": 999868000, + "open": 12.201749801635742, + "low": 12.195249557495117, + "close": 12.683500289916992, + "adjclose": 12.625014305114746 + }, + { + "date": "2020-08-24T13:30:00.000Z", + "high": 12.912500381469727, + "volume": 490564000, + "open": 12.883749961853027, + "low": 12.507499694824219, + "close": 12.720250129699707, + "adjclose": 12.66159725189209 + }, + { + "date": "2020-08-25T13:30:00.000Z", + "high": 12.761249542236328, + "volume": 289076000, + "open": 12.630749702453613, + "low": 12.573749542236328, + "close": 12.75, + "adjclose": 12.691210746765137 + }, + { + "date": "2020-08-26T13:30:00.000Z", + "high": 12.868499755859375, + "volume": 321244000, + "open": 12.799249649047852, + "low": 12.677749633789062, + "close": 12.77299976348877, + "adjclose": 12.714101791381836 + }, + { + "date": "2020-08-27T13:30:00.000Z", + "high": 12.850000381469727, + "volume": 317604000, + "open": 12.781499862670898, + "low": 12.566499710083008, + "close": 12.628250122070312, + "adjclose": 12.570021629333496 + }, + { + "date": "2020-08-28T13:30:00.000Z", + "high": 13.14799976348877, + "volume": 537160000, + "open": 12.675000190734863, + "low": 12.642499923706055, + "close": 13.147749900817871, + "adjclose": 13.087124824523926 + }, + { + "date": "2020-08-31T13:30:00.000Z", + "high": 13.574999809265137, + "volume": 500840000, + "open": 13.18274974822998, + "low": 13.037750244140625, + "close": 13.374500274658203, + "adjclose": 13.312830924987793 + }, + { + "date": "2020-09-01T13:30:00.000Z", + "high": 13.993749618530273, + "volume": 511316000, + "open": 13.479999542236328, + "low": 13.43649959564209, + "close": 13.821000099182129, + "adjclose": 13.761384963989258 + }, + { + "date": "2020-09-02T13:30:00.000Z", + "high": 14.726750373840332, + "volume": 874012000, + "open": 14.703749656677246, + "low": 13.899999618530273, + "close": 14.346500396728516, + "adjclose": 14.284621238708496 + }, + { + "date": "2020-09-03T13:30:00.000Z", + "high": 13.884499549865723, + "volume": 945128000, + "open": 13.828749656677246, + "low": 12.87874984741211, + "close": 13.01550006866455, + "adjclose": 12.959362030029297 + }, + { + "date": "2020-09-04T13:30:00.000Z", + "high": 13.175000190734863, + "volume": 1463684000, + "open": 12.7837495803833, + "low": 11.704750061035156, + "close": 12.6225004196167, + "adjclose": 12.568058013916016 + }, + { + "date": "2020-09-08T13:30:00.000Z", + "high": 12.550000190734863, + "volume": 795728000, + "open": 11.73449993133545, + "low": 11.70425033569336, + "close": 11.913000106811523, + "adjclose": 11.861615180969238 + }, + { + "date": "2020-09-09T13:30:00.000Z", + "high": 12.809249877929688, + "volume": 736200000, + "open": 12.399999618530273, + "low": 12.231749534606934, + "close": 12.71500015258789, + "adjclose": 12.660155296325684 + }, + { + "date": "2020-09-10T13:30:00.000Z", + "high": 13.065250396728516, + "volume": 698684000, + "open": 12.989250183105469, + "low": 12.166999816894531, + "close": 12.311750411987305, + "adjclose": 12.258646965026855 + }, + { + "date": "2020-09-11T13:30:00.000Z", + "high": 12.65250015258789, + "volume": 636928000, + "open": 12.48550033569336, + "low": 11.895750045776367, + "close": 12.16450023651123, + "adjclose": 12.112030982971191 + }, + { + "date": "2020-09-14T13:30:00.000Z", + "high": 13.3149995803833, + "volume": 1201744000, + "open": 13.081000328063965, + "low": 12.631250381469727, + "close": 12.872249603271484, + "adjclose": 12.816728591918945 + }, + { + "date": "2020-09-15T13:30:00.000Z", + "high": 13.298749923706055, + "volume": 727556000, + "open": 13.279999732971191, + "low": 12.827750205993652, + "close": 12.991000175476074, + "adjclose": 12.934967994689941 + }, + { + "date": "2020-09-16T13:30:00.000Z", + "high": 13.09274959564209, + "volume": 556384000, + "open": 12.957249641418457, + "low": 12.513750076293945, + "close": 12.51449966430664, + "adjclose": 12.460521697998047 + }, + { + "date": "2020-09-17T13:30:00.000Z", + "high": 12.589750289916992, + "volume": 792512000, + "open": 12.13224983215332, + "low": 12.034749984741211, + "close": 12.463500022888184, + "adjclose": 12.409744262695312 + }, + { + "date": "2020-09-18T13:30:00.000Z", + "high": 12.632499694824219, + "volume": 698460000, + "open": 12.59375, + "low": 11.988750457763672, + "close": 12.189249992370605, + "adjclose": 12.136674880981445 + }, + { + "date": "2020-09-21T13:30:00.000Z", + "high": 12.522500038146973, + "volume": 721044000, + "open": 11.925000190734863, + "low": 11.904500007629395, + "close": 12.517250061035156, + "adjclose": 12.463261604309082 + }, + { + "date": "2020-09-22T13:30:00.000Z", + "high": 12.64799976348877, + "volume": 646452000, + "open": 12.574999809265137, + "low": 12.155500411987305, + "close": 12.637749671936035, + "adjclose": 12.583240509033203 + }, + { + "date": "2020-09-23T13:30:00.000Z", + "high": 12.72700023651123, + "volume": 647012000, + "open": 12.575499534606934, + "low": 12.07925033569336, + "close": 12.123749732971191, + "adjclose": 12.071457862854004 + }, + { + "date": "2020-09-24T13:30:00.000Z", + "high": 12.569499969482422, + "volume": 731240000, + "open": 12.072250366210938, + "low": 12.013999938964844, + "close": 12.347999572753906, + "adjclose": 12.294740676879883 + }, + { + "date": "2020-09-25T13:30:00.000Z", + "high": 12.883500099182129, + "volume": 588016000, + "open": 12.447500228881836, + "low": 12.245750427246094, + "close": 12.873749732971191, + "adjclose": 12.818221092224121 + }, + { + "date": "2020-09-28T13:30:00.000Z", + "high": 13.051750183105469, + "volume": 573808000, + "open": 13.040249824523926, + "low": 12.75, + "close": 13.03499984741211, + "adjclose": 12.978775024414062 + }, + { + "date": "2020-09-29T13:30:00.000Z", + "high": 13.442749977111816, + "volume": 621460000, + "open": 12.9375, + "low": 12.933250427246094, + "close": 13.225749969482422, + "adjclose": 13.168701171875 + }, + { + "date": "2020-09-30T13:30:00.000Z", + "high": 13.6225004196167, + "volume": 689184000, + "open": 13.157500267028809, + "low": 13.150250434875488, + "close": 13.530500411987305, + "adjclose": 13.472138404846191 + }, + { + "date": "2020-10-01T13:30:00.000Z", + "high": 13.762749671936035, + "volume": 525004000, + "open": 13.758000373840332, + "low": 13.460749626159668, + "close": 13.614500045776367, + "adjclose": 13.555777549743652 + }, + { + "date": "2020-10-02T13:30:00.000Z", + "high": 13.519499778747559, + "volume": 552496000, + "open": 13.225000381469727, + "low": 13.050999641418457, + "close": 13.062250137329102, + "adjclose": 13.005908012390137 + }, + { + "date": "2020-10-05T13:30:00.000Z", + "high": 13.64424991607666, + "volume": 479820000, + "open": 13.236000061035156, + "low": 13.222749710083008, + "close": 13.642499923706055, + "adjclose": 13.583657264709473 + }, + { + "date": "2020-10-06T13:30:00.000Z", + "high": 14.142000198364258, + "volume": 784420000, + "open": 13.829999923706055, + "low": 13.664999961853027, + "close": 13.736499786376953, + "adjclose": 13.677250862121582 + }, + { + "date": "2020-10-07T13:30:00.000Z", + "high": 14.119250297546387, + "volume": 418084000, + "open": 13.999750137329102, + "low": 13.863499641418457, + "close": 13.96399974822998, + "adjclose": 13.903768539428711 + }, + { + "date": "2020-10-08T13:30:00.000Z", + "high": 14.084500312805176, + "volume": 378900000, + "open": 14.074999809265137, + "low": 13.758000373840332, + "close": 13.838749885559082, + "adjclose": 13.779061317443848 + }, + { + "date": "2020-10-09T13:30:00.000Z", + "high": 13.824250221252441, + "volume": 346892000, + "open": 13.767000198364258, + "low": 13.660750389099121, + "close": 13.762749671936035, + "adjclose": 13.703387260437012 + }, + { + "date": "2020-10-12T13:30:00.000Z", + "high": 14.347000122070312, + "volume": 434744000, + "open": 13.989500045776367, + "low": 13.912500381469727, + "close": 14.22599983215332, + "adjclose": 14.164640426635742 + }, + { + "date": "2020-10-13T13:30:00.000Z", + "high": 14.34850025177002, + "volume": 344604000, + "open": 14.296500205993652, + "low": 14.018750190734863, + "close": 14.248250007629395, + "adjclose": 14.186793327331543 + }, + { + "date": "2020-10-14T13:30:00.000Z", + "high": 14.34274959564209, + "volume": 276100000, + "open": 14.290499687194824, + "low": 13.960000038146973, + "close": 14.095250129699707, + "adjclose": 14.034454345703125 + }, + { + "date": "2020-10-15T13:30:00.000Z", + "high": 14.005749702453613, + "volume": 267224000, + "open": 13.810750007629395, + "low": 13.767749786376953, + "close": 13.970000267028809, + "adjclose": 13.909745216369629 + }, + { + "date": "2020-10-16T13:30:00.000Z", + "high": 14.121500015258789, + "volume": 242392000, + "open": 14.036749839782715, + "low": 13.792499542236328, + "close": 13.81149959564209, + "adjclose": 13.75192642211914 + }, + { + "date": "2020-10-19T13:30:00.000Z", + "high": 13.983499526977539, + "volume": 298068000, + "open": 13.902999877929688, + "low": 13.406749725341797, + "close": 13.497750282287598, + "adjclose": 13.439532279968262 + }, + { + "date": "2020-10-20T13:30:00.000Z", + "high": 13.799750328063965, + "volume": 229212000, + "open": 13.583499908447266, + "low": 13.506999969482422, + "close": 13.645500183105469, + "adjclose": 13.58664608001709 + }, + { + "date": "2020-10-21T13:30:00.000Z", + "high": 13.791500091552734, + "volume": 219596000, + "open": 13.625, + "low": 13.477499961853027, + "close": 13.524749755859375, + "adjclose": 13.466414451599121 + }, + { + "date": "2020-10-22T13:30:00.000Z", + "high": 13.611749649047852, + "volume": 290480000, + "open": 13.522500038146973, + "low": 13.231749534606934, + "close": 13.361000061035156, + "adjclose": 13.30337142944336 + }, + { + "date": "2020-10-23T13:30:00.000Z", + "high": 13.593250274658203, + "volume": 233484000, + "open": 13.449999809265137, + "low": 13.291250228881836, + "close": 13.590250015258789, + "adjclose": 13.531630516052246 + }, + { + "date": "2020-10-26T13:30:00.000Z", + "high": 13.692749977111816, + "volume": 336896000, + "open": 13.427000045776367, + "low": 13.03849983215332, + "close": 13.141249656677246, + "adjclose": 13.08456802368164 + }, + { + "date": "2020-10-27T13:30:00.000Z", + "high": 13.442000389099121, + "volume": 250520000, + "open": 13.305999755859375, + "low": 13.191499710083008, + "close": 13.396750450134277, + "adjclose": 13.338968276977539 + }, + { + "date": "2020-10-28T13:30:00.000Z", + "high": 13.260000228881836, + "volume": 376520000, + "open": 13.197999954223633, + "low": 12.609000205993652, + "close": 12.626999855041504, + "adjclose": 12.572535514831543 + }, + { + "date": "2020-10-29T13:30:00.000Z", + "high": 13.192749977111816, + "volume": 320080000, + "open": 12.838500022888184, + "low": 12.75, + "close": 13.02400016784668, + "adjclose": 12.967825889587402 + }, + { + "date": "2020-10-30T13:30:00.000Z", + "high": 12.93649959564209, + "volume": 416820000, + "open": 12.850000381469727, + "low": 12.300000190734863, + "close": 12.534000396728516, + "adjclose": 12.479938507080078 + }, + { + "date": "2020-11-02T14:30:00.000Z", + "high": 12.836750030517578, + "volume": 299652000, + "open": 12.657750129699707, + "low": 12.395000457763672, + "close": 12.580750465393066, + "adjclose": 12.52648639678955 + }, + { + "date": "2020-11-03T14:30:00.000Z", + "high": 13.104999542236328, + "volume": 272900000, + "open": 12.708499908447266, + "low": 12.602749824523926, + "close": 13.019499778747559, + "adjclose": 12.96334171295166 + }, + { + "date": "2020-11-04T14:30:00.000Z", + "high": 13.827500343322754, + "volume": 410228000, + "open": 13.389249801635742, + "low": 13.336999893188477, + "close": 13.794249534606934, + "adjclose": 13.734750747680664 + }, + { + "date": "2020-11-05T14:30:00.000Z", + "high": 14.33899974822998, + "volume": 319028000, + "open": 14.162500381469727, + "low": 13.991000175476074, + "close": 14.15999984741211, + "adjclose": 14.098923683166504 + }, + { + "date": "2020-11-06T14:30:00.000Z", + "high": 14.588749885559082, + "volume": 383348000, + "open": 14.109749794006348, + "low": 13.895000457763672, + "close": 14.562000274658203, + "adjclose": 14.499192237854004 + }, + { + "date": "2020-11-09T14:30:00.000Z", + "high": 14.691499710083008, + "volume": 582976000, + "open": 14.552499771118164, + "low": 13.610750198364258, + "close": 13.630749702453613, + "adjclose": 13.571955680847168 + }, + { + "date": "2020-11-10T14:30:00.000Z", + "high": 13.606499671936035, + "volume": 644068000, + "open": 13.606499671936035, + "low": 12.628250122070312, + "close": 12.770000457763672, + "adjclose": 12.71491813659668 + }, + { + "date": "2020-11-11T14:30:00.000Z", + "high": 13.4350004196167, + "volume": 404744000, + "open": 13.053750038146973, + "low": 12.948249816894531, + "close": 13.418000221252441, + "adjclose": 13.360128402709961 + }, + { + "date": "2020-11-12T14:30:00.000Z", + "high": 13.765999794006348, + "volume": 365812000, + "open": 13.479000091552734, + "low": 13.315999984741211, + "close": 13.45674991607666, + "adjclose": 13.39870834350586 + }, + { + "date": "2020-11-13T14:30:00.000Z", + "high": 13.668749809265137, + "volume": 346312000, + "open": 13.627249717712402, + "low": 13.059249877929688, + "close": 13.29699993133545, + "adjclose": 13.239645004272461 + }, + { + "date": "2020-11-16T14:30:00.000Z", + "high": 13.649499893188477, + "volume": 413776000, + "open": 13.172499656677246, + "low": 13.156000137329102, + "close": 13.515250205993652, + "adjclose": 13.456957817077637 + }, + { + "date": "2020-11-17T14:30:00.000Z", + "high": 13.5962495803833, + "volume": 312028000, + "open": 13.552499771118164, + "low": 13.303750038146973, + "close": 13.422249794006348, + "adjclose": 13.364355087280273 + }, + { + "date": "2020-11-18T14:30:00.000Z", + "high": 13.60575008392334, + "volume": 510924000, + "open": 13.465250015258789, + "low": 13.1850004196167, + "close": 13.428750038146973, + "adjclose": 13.370829582214355 + }, + { + "date": "2020-11-19T14:30:00.000Z", + "high": 13.487500190734863, + "volume": 565936000, + "open": 13.212750434875488, + "low": 13.100000381469727, + "close": 13.440250396728516, + "adjclose": 13.382279396057129 + }, + { + "date": "2020-11-20T14:30:00.000Z", + "high": 13.494500160217285, + "volume": 341088000, + "open": 13.454000473022461, + "low": 13.0649995803833, + "close": 13.087750434875488, + "adjclose": 13.031298637390137 + }, + { + "date": "2020-11-23T14:30:00.000Z", + "high": 13.382499694824219, + "volume": 361356000, + "open": 13.171250343322754, + "low": 13.01550006866455, + "close": 13.140000343322754, + "adjclose": 13.083322525024414 + }, + { + "date": "2020-11-24T14:30:00.000Z", + "high": 13.161999702453613, + "volume": 346500000, + "open": 13.142499923706055, + "low": 12.885000228881836, + "close": 12.95775032043457, + "adjclose": 12.901861190795898 + }, + { + "date": "2020-11-25T14:30:00.000Z", + "high": 13.269499778747559, + "volume": 259916000, + "open": 13.032500267028809, + "low": 13.020000457763672, + "close": 13.234749794006348, + "adjclose": 13.177664756774902 + }, + { + "date": "2020-11-27T14:30:00.000Z", + "high": 13.407500267028809, + "volume": 167276000, + "open": 13.375, + "low": 13.170499801635742, + "close": 13.261249542236328, + "adjclose": 13.204051971435547 + }, + { + "date": "2020-11-30T14:30:00.000Z", + "high": 13.412500381469727, + "volume": 286952000, + "open": 13.265000343322754, + "low": 12.972249984741211, + "close": 13.40149974822998, + "adjclose": 13.343695640563965 + }, + { + "date": "2020-12-01T14:30:00.000Z", + "high": 13.5287504196167, + "volume": 296948000, + "open": 13.492250442504883, + "low": 13.228249549865723, + "close": 13.390000343322754, + "adjclose": 13.332246780395508 + }, + { + "date": "2020-12-02T14:30:00.000Z", + "high": 13.673500061035156, + "volume": 283360000, + "open": 13.350500106811523, + "low": 13.23425006866455, + "close": 13.544500350952148, + "adjclose": 13.486078262329102 + }, + { + "date": "2020-12-03T14:30:00.000Z", + "high": 13.65999984741211, + "volume": 199520000, + "open": 13.587499618530273, + "low": 13.329000473022461, + "close": 13.395999908447266, + "adjclose": 13.342161178588867 + }, + { + "date": "2020-12-04T14:30:00.000Z", + "high": 13.5600004196167, + "volume": 202244000, + "open": 13.44849967956543, + "low": 13.388750076293945, + "close": 13.558250427246094, + "adjclose": 13.503758430480957 + }, + { + "date": "2020-12-07T14:30:00.000Z", + "high": 13.731249809265137, + "volume": 223244000, + "open": 13.601249694824219, + "low": 13.5, + "close": 13.606749534606934, + "adjclose": 13.552062034606934 + }, + { + "date": "2020-12-08T14:30:00.000Z", + "high": 13.598750114440918, + "volume": 271920000, + "open": 13.585000038146973, + "low": 13.281499862670898, + "close": 13.350000381469727, + "adjclose": 13.296345710754395 + }, + { + "date": "2020-12-09T14:30:00.000Z", + "high": 13.413999557495117, + "volume": 401300000, + "open": 13.30049991607666, + "low": 12.868249893188477, + "close": 12.930749893188477, + "adjclose": 12.878778457641602 + }, + { + "date": "2020-12-10T14:30:00.000Z", + "high": 13.068750381469727, + "volume": 207764000, + "open": 12.869000434875488, + "low": 12.849499702453613, + "close": 12.972249984741211, + "adjclose": 12.920113563537598 + }, + { + "date": "2020-12-11T14:30:00.000Z", + "high": 13.020000457763672, + "volume": 209264000, + "open": 12.967249870300293, + "low": 12.822999954223633, + "close": 13.013250350952148, + "adjclose": 12.960949897766113 + }, + { + "date": "2020-12-14T14:30:00.000Z", + "high": 13.388750076293945, + "volume": 270156000, + "open": 13.088000297546387, + "low": 13.077500343322754, + "close": 13.30875015258789, + "adjclose": 13.255260467529297 + }, + { + "date": "2020-12-15T14:30:00.000Z", + "high": 13.46399974822998, + "volume": 193016000, + "open": 13.439749717712402, + "low": 13.186750411987305, + "close": 13.36050033569336, + "adjclose": 13.306804656982422 + }, + { + "date": "2020-12-16T14:30:00.000Z", + "high": 13.437250137329102, + "volume": 223116000, + "open": 13.422499656677246, + "low": 13.212499618530273, + "close": 13.242500305175781, + "adjclose": 13.189274787902832 + }, + { + "date": "2020-12-17T14:30:00.000Z", + "high": 13.379500389099121, + "volume": 231384000, + "open": 13.36674976348877, + "low": 13.178500175476074, + "close": 13.3412504196167, + "adjclose": 13.28763484954834 + }, + { + "date": "2020-12-18T14:30:00.000Z", + "high": 13.404999732971191, + "volume": 342064000, + "open": 13.378999710083008, + "low": 13.070500373840332, + "close": 13.272000312805176, + "adjclose": 13.218660354614258 + }, + { + "date": "2020-12-21T14:30:00.000Z", + "high": 13.369999885559082, + "volume": 302332000, + "open": 13.074749946594238, + "low": 12.967499732971191, + "close": 13.332249641418457, + "adjclose": 13.278667449951172 + }, + { + "date": "2020-12-22T14:30:00.000Z", + "high": 13.337249755859375, + "volume": 185580000, + "open": 13.319250106811523, + "low": 13.053999900817871, + "close": 13.278249740600586, + "adjclose": 13.224883079528809 + }, + { + "date": "2020-12-23T14:30:00.000Z", + "high": 13.274999618530273, + "volume": 179144000, + "open": 13.255999565124512, + "low": 13.005000114440918, + "close": 13.009249687194824, + "adjclose": 12.956964492797852 + }, + { + "date": "2020-12-24T14:30:00.000Z", + "high": 13.132499694824219, + "volume": 97884000, + "open": 13.037249565124512, + "low": 12.938750267028809, + "close": 12.993749618530273, + "adjclose": 12.941527366638184 + }, + { + "date": "2020-12-28T14:30:00.000Z", + "high": 13.0625, + "volume": 212564000, + "open": 13.0625, + "low": 12.763250350952148, + "close": 12.899999618530273, + "adjclose": 12.848152160644531 + }, + { + "date": "2020-12-29T14:30:00.000Z", + "high": 13.072500228881836, + "volume": 170372000, + "open": 12.925000190734863, + "low": 12.842249870300293, + "close": 12.943249702453613, + "adjclose": 12.891228675842285 + }, + { + "date": "2020-12-30T14:30:00.000Z", + "high": 13.213749885559082, + "volume": 225396000, + "open": 12.990249633789062, + "low": 12.896750450134277, + "close": 13.145750045776367, + "adjclose": 13.092917442321777 + }, + { + "date": "2020-12-31T14:30:00.000Z", + "high": 13.151000022888184, + "volume": 192424000, + "open": 13.136500358581543, + "low": 12.914999961853027, + "close": 13.055000305175781, + "adjclose": 13.002532958984375 + }, + { + "date": "2021-01-04T14:30:00.000Z", + "high": 13.65250015258789, + "volume": 560640000, + "open": 13.104249954223633, + "low": 12.962499618530273, + "close": 13.113499641418457, + "adjclose": 13.060794830322266 + }, + { + "date": "2021-01-05T14:30:00.000Z", + "high": 13.443499565124512, + "volume": 322760000, + "open": 13.099749565124512, + "low": 13.086999893188477, + "close": 13.404749870300293, + "adjclose": 13.350874900817871 + }, + { + "date": "2021-01-06T14:30:00.000Z", + "high": 13.244999885559082, + "volume": 580424000, + "open": 13.22249984741211, + "low": 12.586000442504883, + "close": 12.614500045776367, + "adjclose": 12.563800811767578 + }, + { + "date": "2021-01-07T14:30:00.000Z", + "high": 13.377750396728516, + "volume": 461480000, + "open": 12.967499732971191, + "low": 12.886500358581543, + "close": 13.343999862670898, + "adjclose": 13.290371894836426 + }, + { + "date": "2021-01-08T14:30:00.000Z", + "high": 13.420999526977539, + "volume": 292528000, + "open": 13.362500190734863, + "low": 13.041999816894531, + "close": 13.276749610900879, + "adjclose": 13.223389625549316 + }, + { + "date": "2021-01-11T14:30:00.000Z", + "high": 13.961000442504883, + "volume": 518344000, + "open": 13.418749809265137, + "low": 13.362500190734863, + "close": 13.621500015258789, + "adjclose": 13.566756248474121 + }, + { + "date": "2021-01-12T14:30:00.000Z", + "high": 13.754500389099121, + "volume": 291476000, + "open": 13.7524995803833, + "low": 13.345000267028809, + "close": 13.484749794006348, + "adjclose": 13.430553436279297 + }, + { + "date": "2021-01-13T14:30:00.000Z", + "high": 13.625, + "volume": 210028000, + "open": 13.489999771118164, + "low": 13.385000228881836, + "close": 13.531749725341797, + "adjclose": 13.477364540100098 + }, + { + "date": "2021-01-14T14:30:00.000Z", + "high": 13.599749565124512, + "volume": 283120000, + "open": 13.574999809265137, + "low": 13.180500030517578, + "close": 13.200249671936035, + "adjclose": 13.147196769714355 + }, + { + "date": "2021-01-15T14:30:00.000Z", + "high": 13.325249671936035, + "volume": 277780000, + "open": 13.227999687194824, + "low": 12.84850025177002, + "close": 12.85949993133545, + "adjclose": 12.807814598083496 + }, + { + "date": "2021-01-19T14:30:00.000Z", + "high": 13.093999862670898, + "volume": 226188000, + "open": 13.016249656677246, + "low": 12.843999862670898, + "close": 13.025250434875488, + "adjclose": 12.972902297973633 + }, + { + "date": "2021-01-20T14:30:00.000Z", + "high": 13.430500030517578, + "volume": 258572000, + "open": 13.111749649047852, + "low": 13.056750297546387, + "close": 13.365750312805176, + "adjclose": 13.312030792236328 + }, + { + "date": "2021-01-21T14:30:00.000Z", + "high": 13.999250411987305, + "volume": 337780000, + "open": 13.418499946594238, + "low": 13.253000259399414, + "close": 13.867500305175781, + "adjclose": 13.811766624450684 + }, + { + "date": "2021-01-22T14:30:00.000Z", + "high": 13.841750144958496, + "volume": 246820000, + "open": 13.739999771118164, + "low": 13.627249717712402, + "close": 13.712499618530273, + "adjclose": 13.657387733459473 + }, + { + "date": "2021-01-25T14:30:00.000Z", + "high": 13.828499794006348, + "volume": 251112000, + "open": 13.781749725341797, + "low": 13.236499786376953, + "close": 13.653249740600586, + "adjclose": 13.59837532043457 + }, + { + "date": "2021-01-26T14:30:00.000Z", + "high": 13.644749641418457, + "volume": 163980000, + "open": 13.580499649047852, + "low": 13.387499809265137, + "close": 13.435250282287598, + "adjclose": 13.381254196166992 + }, + { + "date": "2021-01-27T14:30:00.000Z", + "high": 13.232749938964844, + "volume": 371272000, + "open": 13.229999542236328, + "low": 12.793749809265137, + "close": 12.917750358581543, + "adjclose": 12.865832328796387 + }, + { + "date": "2021-01-28T14:30:00.000Z", + "high": 13.339750289916992, + "volume": 228316000, + "open": 12.99625015258789, + "low": 12.96049976348877, + "close": 13.050999641418457, + "adjclose": 12.99854564666748 + }, + { + "date": "2021-01-29T14:30:00.000Z", + "high": 13.334750175476074, + "volume": 271552000, + "open": 13.074999809265137, + "low": 12.911499977111816, + "close": 12.989749908447266, + "adjclose": 12.937543869018555 + }, + { + "date": "2021-02-01T14:30:00.000Z", + "high": 13.270750045776367, + "volume": 217204000, + "open": 13.053250312805176, + "low": 12.902750015258789, + "close": 13.237000465393066, + "adjclose": 13.18380069732666 + }, + { + "date": "2021-02-02T14:30:00.000Z", + "high": 13.571999549865723, + "volume": 220440000, + "open": 13.398750305175781, + "low": 13.285499572753906, + "close": 13.556750297546387, + "adjclose": 13.502264976501465 + }, + { + "date": "2021-02-03T14:30:00.000Z", + "high": 13.931750297546387, + "volume": 245408000, + "open": 13.63599967956543, + "low": 13.516500473022461, + "close": 13.530500411987305, + "adjclose": 13.476119041442871 + }, + { + "date": "2021-02-04T14:30:00.000Z", + "high": 13.673500061035156, + "volume": 201340000, + "open": 13.531000137329102, + "low": 13.337750434875488, + "close": 13.664250373840332, + "adjclose": 13.609332084655762 + }, + { + "date": "2021-02-05T14:30:00.000Z", + "high": 13.737250328063965, + "volume": 169152000, + "open": 13.725000381469727, + "low": 13.54574966430664, + "close": 13.590999603271484, + "adjclose": 13.536375045776367 + }, + { + "date": "2021-02-08T14:30:00.000Z", + "high": 14.473750114440918, + "volume": 434624000, + "open": 13.727250099182129, + "low": 13.727250099182129, + "close": 14.438750267028809, + "adjclose": 14.380719184875488 + }, + { + "date": "2021-02-09T14:30:00.000Z", + "high": 14.583250045776367, + "volume": 287560000, + "open": 14.340749740600586, + "low": 14.22249984741211, + "close": 14.263250350952148, + "adjclose": 14.205926895141602 + }, + { + "date": "2021-02-10T14:30:00.000Z", + "high": 14.904999732971191, + "volume": 485352000, + "open": 14.463250160217285, + "low": 14.341500282287598, + "close": 14.764249801635742, + "adjclose": 14.704911231994629 + }, + { + "date": "2021-02-11T14:30:00.000Z", + "high": 15.272250175476074, + "volume": 450828000, + "open": 14.980250358581543, + "low": 14.925000190734863, + "close": 15.250749588012695, + "adjclose": 15.18945598602295 + }, + { + "date": "2021-02-12T14:30:00.000Z", + "high": 15.291250228881836, + "volume": 374756000, + "open": 15.050000190734863, + "low": 14.774999618530273, + "close": 14.961250305175781, + "adjclose": 14.901118278503418 + }, + { + "date": "2021-02-16T14:30:00.000Z", + "high": 15.3725004196167, + "volume": 321960000, + "open": 15.064249992370605, + "low": 14.949999809265137, + "close": 15.330249786376953, + "adjclose": 15.268637657165527 + }, + { + "date": "2021-02-17T14:30:00.000Z", + "high": 15.22350025177002, + "volume": 274756000, + "open": 15.170999526977539, + "low": 14.779999732971191, + "close": 14.906000137329102, + "adjclose": 14.846091270446777 + }, + { + "date": "2021-02-18T14:30:00.000Z", + "high": 14.873250007629395, + "volume": 233868000, + "open": 14.729000091552734, + "low": 14.574999809265137, + "close": 14.829000473022461, + "adjclose": 14.769401550292969 + }, + { + "date": "2021-02-19T14:30:00.000Z", + "high": 15.177000045776367, + "volume": 271724000, + "open": 15.024499893188477, + "low": 14.846750259399414, + "close": 14.92650032043457, + "adjclose": 14.866508483886719 + }, + { + "date": "2021-02-22T14:30:00.000Z", + "high": 15.13325023651123, + "volume": 325884000, + "open": 14.774749755859375, + "low": 14.324999809265137, + "close": 14.35575008392334, + "adjclose": 14.298053741455078 + }, + { + "date": "2021-02-23T14:30:00.000Z", + "high": 14.238750457763672, + "volume": 391780000, + "open": 14.075249671936035, + "low": 13.38949966430664, + "close": 14.142000198364258, + "adjclose": 14.085162162780762 + }, + { + "date": "2021-02-24T14:30:00.000Z", + "high": 14.506750106811523, + "volume": 448320000, + "open": 14.122750282287598, + "low": 13.755999565124512, + "close": 14.49899959564209, + "adjclose": 14.440727233886719 + }, + { + "date": "2021-02-25T14:30:00.000Z", + "high": 14.374750137329102, + "volume": 824436000, + "open": 14.045499801635742, + "low": 13.2162504196167, + "close": 13.307499885559082, + "adjclose": 13.25401782989502 + }, + { + "date": "2021-02-26T14:30:00.000Z", + "high": 13.854499816894531, + "volume": 500932000, + "open": 13.7524995803833, + "low": 13.361000061035156, + "close": 13.714500427246094, + "adjclose": 13.659379959106445 + }, + { + "date": "2021-03-01T14:30:00.000Z", + "high": 13.925000190734863, + "volume": 353184000, + "open": 13.875, + "low": 13.553250312805176, + "close": 13.841750144958496, + "adjclose": 13.786120414733887 + }, + { + "date": "2021-03-02T14:30:00.000Z", + "high": 13.920499801635742, + "volume": 264116000, + "open": 13.899999618530273, + "low": 13.395999908447266, + "close": 13.40625, + "adjclose": 13.352367401123047 + }, + { + "date": "2021-03-03T14:30:00.000Z", + "high": 13.451499938964844, + "volume": 377592000, + "open": 13.426250457763672, + "low": 12.798749923706055, + "close": 12.804750442504883, + "adjclose": 12.753287315368652 + }, + { + "date": "2021-03-04T14:30:00.000Z", + "high": 12.975000381469727, + "volume": 573344000, + "open": 12.800749778747559, + "low": 12.083749771118164, + "close": 12.37024974822998, + "adjclose": 12.32053279876709 + }, + { + "date": "2021-03-05T14:30:00.000Z", + "high": 12.550000190734863, + "volume": 542840000, + "open": 12.550000190734863, + "low": 11.67924976348877, + "close": 12.46150016784668, + "adjclose": 12.411418914794922 + }, + { + "date": "2021-03-08T14:30:00.000Z", + "high": 12.4712495803833, + "volume": 543112000, + "open": 12.449999809265137, + "low": 11.566499710083008, + "close": 11.593250274658203, + "adjclose": 11.54665470123291 + }, + { + "date": "2021-03-09T14:30:00.000Z", + "high": 12.61674976348877, + "volume": 521824000, + "open": 12.130249977111816, + "low": 12.059249877929688, + "close": 12.52025032043457, + "adjclose": 12.474235534667969 + }, + { + "date": "2021-03-10T14:30:00.000Z", + "high": 12.979999542236328, + "volume": 384376000, + "open": 12.840499877929688, + "low": 12.457500457763672, + "close": 12.468250274658203, + "adjclose": 12.422425270080566 + }, + { + "date": "2021-03-11T14:30:00.000Z", + "high": 13.046250343322754, + "volume": 299916000, + "open": 12.949999809265137, + "low": 12.73449993133545, + "close": 12.993499755859375, + "adjclose": 12.945743560791016 + }, + { + "date": "2021-03-12T14:30:00.000Z", + "high": 12.888750076293945, + "volume": 243964000, + "open": 12.648249626159668, + "low": 12.59000015258789, + "close": 12.855999946594238, + "adjclose": 12.808748245239258 + }, + { + "date": "2021-03-15T13:30:00.000Z", + "high": 13.20674991607666, + "volume": 221988000, + "open": 12.864749908447266, + "low": 12.767250061035156, + "close": 13.19124984741211, + "adjclose": 13.142767906188965 + }, + { + "date": "2021-03-16T13:30:00.000Z", + "high": 13.512499809265137, + "volume": 272128000, + "open": 13.356499671936035, + "low": 13.11674976348877, + "close": 13.291250228881836, + "adjclose": 13.24240493774414 + }, + { + "date": "2021-03-17T13:30:00.000Z", + "high": 13.45324993133545, + "volume": 243864000, + "open": 13.039750099182129, + "low": 12.989500045776367, + "close": 13.3412504196167, + "adjclose": 13.292217254638672 + }, + { + "date": "2021-03-18T13:30:00.000Z", + "high": 13.184000015258789, + "volume": 293896000, + "open": 13.136500358581543, + "low": 12.717000007629395, + "close": 12.72249984741211, + "adjclose": 12.675742149353027 + }, + { + "date": "2021-03-19T13:30:00.000Z", + "high": 12.921500205993652, + "volume": 299208000, + "open": 12.75, + "low": 12.612500190734863, + "close": 12.845749855041504, + "adjclose": 12.798538208007812 + }, + { + "date": "2021-03-22T13:30:00.000Z", + "high": 13.394499778747559, + "volume": 297804000, + "open": 12.912750244140625, + "low": 12.906749725341797, + "close": 13.186249732971191, + "adjclose": 13.137785911560059 + }, + { + "date": "2021-03-23T13:30:00.000Z", + "high": 13.344499588012695, + "volume": 222048000, + "open": 13.254249572753906, + "low": 13.021249771118164, + "close": 13.07075023651123, + "adjclose": 13.022712707519531 + }, + { + "date": "2021-03-24T13:30:00.000Z", + "high": 13.159250259399414, + "volume": 245840000, + "open": 13.151249885559082, + "low": 12.636750221252441, + "close": 12.642999649047852, + "adjclose": 12.596531867980957 + }, + { + "date": "2021-03-25T13:30:00.000Z", + "high": 12.714750289916992, + "volume": 295144000, + "open": 12.499500274658203, + "low": 12.272000312805176, + "close": 12.535249710083008, + "adjclose": 12.489180564880371 + }, + { + "date": "2021-03-26T13:30:00.000Z", + "high": 12.856249809265137, + "volume": 363968000, + "open": 12.554499626159668, + "low": 12.373499870300293, + "close": 12.839249610900879, + "adjclose": 12.792058944702148 + }, + { + "date": "2021-03-29T13:30:00.000Z", + "high": 13.0625, + "volume": 273520000, + "open": 12.820249557495117, + "low": 12.699999809265137, + "close": 12.948249816894531, + "adjclose": 12.900663375854492 + }, + { + "date": "2021-03-30T13:30:00.000Z", + "high": 12.975250244140625, + "volume": 200204000, + "open": 12.842000007629395, + "low": 12.704999923706055, + "close": 12.871749877929688, + "adjclose": 12.824441909790039 + }, + { + "date": "2021-03-31T13:30:00.000Z", + "high": 13.470499992370605, + "volume": 314776000, + "open": 13.01550006866455, + "low": 12.982500076293945, + "close": 13.348250389099121, + "adjclose": 13.299189567565918 + }, + { + "date": "2021-04-01T13:30:00.000Z", + "high": 13.869999885559082, + "volume": 308276000, + "open": 13.572250366210938, + "low": 13.511249542236328, + "close": 13.811750411987305, + "adjclose": 13.760988235473633 + }, + { + "date": "2021-04-05T13:30:00.000Z", + "high": 14.013999938964844, + "volume": 255672000, + "open": 13.867500305175781, + "low": 13.732999801635742, + "close": 13.987500190734863, + "adjclose": 13.9360933303833 + }, + { + "date": "2021-04-06T13:30:00.000Z", + "high": 14.05424976348877, + "volume": 191744000, + "open": 13.999750137329102, + "low": 13.773500442504883, + "close": 13.861499786376953, + "adjclose": 13.810552597045898 + }, + { + "date": "2021-04-07T13:30:00.000Z", + "high": 14.243499755859375, + "volume": 251284000, + "open": 13.880749702453613, + "low": 13.71150016784668, + "close": 14.143500328063965, + "adjclose": 14.091517448425293 + }, + { + "date": "2021-04-08T13:30:00.000Z", + "high": 14.471500396728516, + "volume": 244416000, + "open": 14.252750396728516, + "low": 14.24899959564209, + "close": 14.317000389099121, + "adjclose": 14.26438045501709 + }, + { + "date": "2021-04-09T13:30:00.000Z", + "high": 14.407999992370605, + "volume": 195172000, + "open": 14.21399974822998, + "low": 14.175000190734863, + "close": 14.399999618530273, + "adjclose": 14.347076416015625 + }, + { + "date": "2021-04-12T13:30:00.000Z", + "high": 15.352499961853027, + "volume": 869324000, + "open": 14.289750099182129, + "low": 14.139249801635742, + "close": 15.208999633789062, + "adjclose": 15.153103828430176 + }, + { + "date": "2021-04-13T13:30:00.000Z", + "high": 15.699999809265137, + "volume": 676212000, + "open": 15.231499671936035, + "low": 15.125749588012695, + "close": 15.679499626159668, + "adjclose": 15.621872901916504 + }, + { + "date": "2021-04-14T13:30:00.000Z", + "high": 15.720499992370605, + "volume": 385500000, + "open": 15.625, + "low": 15.227499961853027, + "close": 15.277000427246094, + "adjclose": 15.220853805541992 + }, + { + "date": "2021-04-15T13:30:00.000Z", + "high": 16.214250564575195, + "volume": 598480000, + "open": 15.662500381469727, + "low": 15.631500244140625, + "close": 16.137250900268555, + "adjclose": 16.077939987182617 + }, + { + "date": "2021-04-16T13:30:00.000Z", + "high": 16.16575050354004, + "volume": 335208000, + "open": 16.05299949645996, + "low": 15.865249633789062, + "close": 15.912500381469727, + "adjclose": 15.85401725769043 + }, + { + "date": "2021-04-19T13:30:00.000Z", + "high": 15.807499885559082, + "volume": 404420000, + "open": 15.536499977111816, + "low": 15.232999801635742, + "close": 15.361749649047852, + "adjclose": 15.305291175842285 + }, + { + "date": "2021-04-20T13:30:00.000Z", + "high": 15.496999740600586, + "volume": 334132000, + "open": 15.323249816894531, + "low": 14.963000297546387, + "close": 15.171250343322754, + "adjclose": 15.11549186706543 + }, + { + "date": "2021-04-21T13:30:00.000Z", + "high": 15.362500190734863, + "volume": 216776000, + "open": 15.118749618530273, + "low": 15.102250099182129, + "close": 15.36050033569336, + "adjclose": 15.304044723510742 + }, + { + "date": "2021-04-22T13:30:00.000Z", + "high": 15.43850040435791, + "volume": 277788000, + "open": 15.375, + "low": 14.783499717712402, + "close": 14.850250244140625, + "adjclose": 14.795673370361328 + }, + { + "date": "2021-04-23T13:30:00.000Z", + "high": 15.335000038146973, + "volume": 227500000, + "open": 14.934249877929688, + "low": 14.900250434875488, + "close": 15.265250205993652, + "adjclose": 15.209144592285156 + }, + { + "date": "2021-04-26T13:30:00.000Z", + "high": 15.479000091552734, + "volume": 197796000, + "open": 15.1850004196167, + "low": 15.125, + "close": 15.477999687194824, + "adjclose": 15.421113967895508 + }, + { + "date": "2021-04-27T13:30:00.000Z", + "high": 15.670499801635742, + "volume": 164572000, + "open": 15.578499794006348, + "low": 15.354499816894531, + "close": 15.381750106811523, + "adjclose": 15.325215339660645 + }, + { + "date": "2021-04-28T13:30:00.000Z", + "high": 15.53225040435791, + "volume": 209416000, + "open": 15.364500045776367, + "low": 15.215499877929688, + "close": 15.276749610900879, + "adjclose": 15.220602989196777 + }, + { + "date": "2021-04-29T13:30:00.000Z", + "high": 15.43649959564209, + "volume": 173196000, + "open": 15.399999618530273, + "low": 15.071499824523926, + "close": 15.324749946594238, + "adjclose": 15.268427848815918 + }, + { + "date": "2021-04-30T13:30:00.000Z", + "high": 15.364999771118164, + "volume": 201912000, + "open": 15.174500465393066, + "low": 14.996999740600586, + "close": 15.009499549865723, + "adjclose": 14.954333305358887 + }, + { + "date": "2021-05-03T13:30:00.000Z", + "high": 15.246749877929688, + "volume": 203912000, + "open": 15.125, + "low": 14.787500381469727, + "close": 14.836750030517578, + "adjclose": 14.782218933105469 + }, + { + "date": "2021-05-04T13:30:00.000Z", + "high": 14.637499809265137, + "volume": 405324000, + "open": 14.637249946594238, + "low": 14.010250091552734, + "close": 14.351249694824219, + "adjclose": 14.298506736755371 + }, + { + "date": "2021-05-05T13:30:00.000Z", + "high": 14.81350040435791, + "volume": 292024000, + "open": 14.708999633789062, + "low": 14.387499809265137, + "close": 14.458499908447266, + "adjclose": 14.405360221862793 + }, + { + "date": "2021-05-06T13:30:00.000Z", + "high": 14.571249961853027, + "volume": 193380000, + "open": 14.49524974822998, + "low": 14.218000411987305, + "close": 14.52299976348877, + "adjclose": 14.469623565673828 + }, + { + "date": "2021-05-07T13:30:00.000Z", + "high": 14.970749855041504, + "volume": 229328000, + "open": 14.808250427246094, + "low": 14.67175006866455, + "close": 14.812250137329102, + "adjclose": 14.757810592651367 + }, + { + "date": "2021-05-10T13:30:00.000Z", + "high": 14.805999755859375, + "volume": 268904000, + "open": 14.787249565124512, + "low": 14.25, + "close": 14.26574993133545, + "adjclose": 14.213318824768066 + }, + { + "date": "2021-05-11T13:30:00.000Z", + "high": 14.35474967956543, + "volume": 285584000, + "open": 13.824999809265137, + "low": 13.75, + "close": 14.306249618530273, + "adjclose": 14.253669738769531 + }, + { + "date": "2021-05-12T13:30:00.000Z", + "high": 14.260250091552734, + "volume": 303408000, + "open": 14.009499549865723, + "low": 13.709250450134277, + "close": 13.758500099182129, + "adjclose": 13.707935333251953 + }, + { + "date": "2021-05-13T13:30:00.000Z", + "high": 14.080750465393066, + "volume": 285404000, + "open": 14.0337495803833, + "low": 13.458999633789062, + "close": 13.665249824523926, + "adjclose": 13.615025520324707 + }, + { + "date": "2021-05-14T13:30:00.000Z", + "high": 14.32800006866455, + "volume": 258616000, + "open": 13.890000343322754, + "low": 13.748499870300293, + "close": 14.243000030517578, + "adjclose": 14.190652847290039 + }, + { + "date": "2021-05-17T13:30:00.000Z", + "high": 14.169249534606934, + "volume": 216980000, + "open": 14.156999588012695, + "low": 13.853500366210938, + "close": 14.165499687194824, + "adjclose": 14.11343765258789 + }, + { + "date": "2021-05-18T13:30:00.000Z", + "high": 14.404250144958496, + "volume": 186256000, + "open": 14.267000198364258, + "low": 14.003999710083008, + "close": 14.01574993133545, + "adjclose": 13.964238166809082 + }, + { + "date": "2021-05-19T13:30:00.000Z", + "high": 14.079500198364258, + "volume": 344000000, + "open": 13.566499710083008, + "low": 13.54325008392334, + "close": 14.065750122070312, + "adjclose": 14.014053344726562 + }, + { + "date": "2021-05-20T13:30:00.000Z", + "high": 14.68375015258789, + "volume": 321592000, + "open": 14.302499771118164, + "low": 14.270500183105469, + "close": 14.612500190734863, + "adjclose": 14.558795928955078 + }, + { + "date": "2021-05-21T13:30:00.000Z", + "high": 15.222000122070312, + "volume": 672992000, + "open": 15.163749694824219, + "low": 14.869500160217285, + "close": 14.99174976348877, + "adjclose": 14.936649322509766 + }, + { + "date": "2021-05-24T13:30:00.000Z", + "high": 15.744999885559082, + "volume": 554816000, + "open": 15.212499618530273, + "low": 15.175999641418457, + "close": 15.612000465393066, + "adjclose": 15.554620742797852 + }, + { + "date": "2021-05-25T13:30:00.000Z", + "high": 15.818499565124512, + "volume": 435408000, + "open": 15.765999794006348, + "low": 15.482500076293945, + "close": 15.647749900817871, + "adjclose": 15.590241432189941 + }, + { + "date": "2021-05-26T13:30:00.000Z", + "high": 15.793749809265137, + "volume": 370440000, + "open": 15.73425006866455, + "low": 15.586250305175781, + "close": 15.699999809265137, + "adjclose": 15.642298698425293 + }, + { + "date": "2021-05-27T13:30:00.000Z", + "high": 15.75, + "volume": 581476000, + "open": 15.699749946594238, + "low": 15.460000038146973, + "close": 15.48799991607666, + "adjclose": 15.43107795715332 + }, + { + "date": "2021-05-28T13:30:00.000Z", + "high": 16.27750015258789, + "volume": 644536000, + "open": 15.50100040435791, + "low": 15.50100040435791, + "close": 16.24449920654297, + "adjclose": 16.184795379638672 + }, + { + "date": "2021-06-01T13:30:00.000Z", + "high": 16.38825035095215, + "volume": 472804000, + "open": 16.270000457763672, + "low": 15.903249740600586, + "close": 16.26449966430664, + "adjclose": 16.204723358154297 + }, + { + "date": "2021-06-02T13:30:00.000Z", + "high": 16.918750762939453, + "volume": 594168000, + "open": 16.25225067138672, + "low": 16.23550033569336, + "close": 16.778249740600586, + "adjclose": 16.716585159301758 + }, + { + "date": "2021-06-03T13:30:00.000Z", + "high": 17.259000778198242, + "volume": 580008000, + "open": 16.70075035095215, + "low": 16.58300018310547, + "close": 16.969749450683594, + "adjclose": 16.907379150390625 + }, + { + "date": "2021-06-04T13:30:00.000Z", + "high": 17.660999298095703, + "volume": 617120000, + "open": 17.112499237060547, + "low": 17.095500946044922, + "close": 17.578250885009766, + "adjclose": 17.51364517211914 + }, + { + "date": "2021-06-07T13:30:00.000Z", + "high": 17.8125, + "volume": 575756000, + "open": 17.571250915527344, + "low": 17.192750930786133, + "close": 17.618999481201172, + "adjclose": 17.554248809814453 + }, + { + "date": "2021-06-08T13:30:00.000Z", + "high": 17.62150001525879, + "volume": 323848000, + "open": 17.527250289916992, + "low": 17.250999450683594, + "close": 17.457000732421875, + "adjclose": 17.392845153808594 + }, + { + "date": "2021-06-09T13:30:00.000Z", + "high": 17.575000762939453, + "volume": 381656000, + "open": 17.515750885009766, + "low": 17.25575065612793, + "close": 17.35824966430664, + "adjclose": 17.29841423034668 + }, + { + "date": "2021-06-10T13:30:00.000Z", + "high": 17.492000579833984, + "volume": 287772000, + "open": 17.350000381469727, + "low": 17.176000595092773, + "close": 17.424999237060547, + "adjclose": 17.36493682861328 + }, + { + "date": "2021-06-11T13:30:00.000Z", + "high": 17.939250946044922, + "volume": 416308000, + "open": 17.47949981689453, + "low": 17.443750381469727, + "close": 17.82525062561035, + "adjclose": 17.763805389404297 + }, + { + "date": "2021-06-14T13:30:00.000Z", + "high": 18.039499282836914, + "volume": 321376000, + "open": 17.9060001373291, + "low": 17.662750244140625, + "close": 18.018749237060547, + "adjclose": 17.95663833618164 + }, + { + "date": "2021-06-15T13:30:00.000Z", + "high": 18.016250610351562, + "volume": 243032000, + "open": 17.915000915527344, + "low": 17.72800064086914, + "close": 17.78849983215332, + "adjclose": 17.72718620300293 + }, + { + "date": "2021-06-16T13:30:00.000Z", + "high": 17.954750061035156, + "volume": 307124000, + "open": 17.79075050354004, + "low": 17.58449935913086, + "close": 17.81024932861328, + "adjclose": 17.74886131286621 + }, + { + "date": "2021-06-17T13:30:00.000Z", + "high": 18.834999084472656, + "volume": 809656000, + "open": 17.774499893188477, + "low": 17.756250381469727, + "close": 18.657249450683594, + "adjclose": 18.592945098876953 + }, + { + "date": "2021-06-18T13:30:00.000Z", + "high": 19.375, + "volume": 968856000, + "open": 18.784000396728516, + "low": 18.583999633789062, + "close": 18.638750076293945, + "adjclose": 18.574506759643555 + }, + { + "date": "2021-06-21T13:30:00.000Z", + "high": 18.536500930786133, + "volume": 672384000, + "open": 18.43524932861328, + "low": 17.822750091552734, + "close": 18.427249908447266, + "adjclose": 18.363731384277344 + }, + { + "date": "2021-06-22T13:30:00.000Z", + "high": 18.9637508392334, + "volume": 580144000, + "open": 18.471500396728516, + "low": 18.38599967956543, + "close": 18.886749267578125, + "adjclose": 18.821645736694336 + }, + { + "date": "2021-06-23T13:30:00.000Z", + "high": 19.15275001525879, + "volume": 332356000, + "open": 19.007749557495117, + "low": 18.90774917602539, + "close": 19.057249069213867, + "adjclose": 18.991558074951172 + }, + { + "date": "2021-06-24T13:30:00.000Z", + "high": 19.420000076293945, + "volume": 320924000, + "open": 19.227750778198242, + "low": 19.08824920654297, + "close": 19.20549964904785, + "adjclose": 19.139301300048828 + }, + { + "date": "2021-06-25T13:30:00.000Z", + "high": 19.345500946044922, + "volume": 278364000, + "open": 19.280500411987305, + "low": 18.894500732421875, + "close": 19.0310001373291, + "adjclose": 18.96540069580078 + }, + { + "date": "2021-06-28T13:30:00.000Z", + "high": 20.078750610351562, + "volume": 495436000, + "open": 19.361249923706055, + "low": 19.319000244140625, + "close": 19.985000610351562, + "adjclose": 19.916118621826172 + }, + { + "date": "2021-06-29T13:30:00.000Z", + "high": 20.0987491607666, + "volume": 367632000, + "open": 19.88249969482422, + "low": 19.656999588012695, + "close": 20.026750564575195, + "adjclose": 19.957721710205078 + }, + { + "date": "2021-06-30T13:30:00.000Z", + "high": 20.162500381469727, + "volume": 326568000, + "open": 19.999250411987305, + "low": 19.863750457763672, + "close": 20.002500534057617, + "adjclose": 19.933551788330078 + }, + { + "date": "2021-07-01T13:30:00.000Z", + "high": 20.45599937438965, + "volume": 480136000, + "open": 20.125, + "low": 20.018999099731445, + "close": 20.211999893188477, + "adjclose": 20.142324447631836 + }, + { + "date": "2021-07-02T13:30:00.000Z", + "high": 20.505250930786133, + "volume": 342764000, + "open": 20.440250396728516, + "low": 20.287750244140625, + "close": 20.48699951171875, + "adjclose": 20.416383743286133 + }, + { + "date": "2021-07-06T13:30:00.000Z", + "high": 20.841999053955078, + "volume": 446708000, + "open": 20.737499237060547, + "low": 20.350250244140625, + "close": 20.69849967956543, + "adjclose": 20.627151489257812 + }, + { + "date": "2021-07-07T13:30:00.000Z", + "high": 20.875, + "volume": 418428000, + "open": 20.853500366210938, + "low": 20.332000732421875, + "close": 20.371749877929688, + "adjclose": 20.30152702331543 + }, + { + "date": "2021-07-08T13:30:00.000Z", + "high": 20.132999420166016, + "volume": 503300000, + "open": 19.85650062561035, + "low": 19.70075035095215, + "close": 19.90275001525879, + "adjclose": 19.83414649963379 + }, + { + "date": "2021-07-09T13:30:00.000Z", + "high": 20.080249786376953, + "volume": 296624000, + "open": 19.962499618530273, + "low": 19.754249572753906, + "close": 20.050249099731445, + "adjclose": 19.981138229370117 + }, + { + "date": "2021-07-12T13:30:00.000Z", + "high": 20.53274917602539, + "volume": 321984000, + "open": 20.239999771118164, + "low": 20.1877498626709, + "close": 20.512500762939453, + "adjclose": 20.44179344177246 + }, + { + "date": "2021-07-13T13:30:00.000Z", + "high": 20.46125030517578, + "volume": 290708000, + "open": 20.40049934387207, + "low": 20.11400032043457, + "close": 20.25, + "adjclose": 20.18019676208496 + }, + { + "date": "2021-07-14T13:30:00.000Z", + "high": 20.417749404907227, + "volume": 380100000, + "open": 20.357749938964844, + "low": 19.752750396728516, + "close": 19.84149932861328, + "adjclose": 19.773103713989258 + }, + { + "date": "2021-07-15T13:30:00.000Z", + "high": 19.847000122070312, + "volume": 550564000, + "open": 19.811750411987305, + "low": 18.85849952697754, + "close": 18.966249465942383, + "adjclose": 18.900876998901367 + }, + { + "date": "2021-07-16T13:30:00.000Z", + "high": 19.156999588012695, + "volume": 688224000, + "open": 19.030500411987305, + "low": 18.072999954223633, + "close": 18.160999298095703, + "adjclose": 18.098398208618164 + }, + { + "date": "2021-07-19T13:30:00.000Z", + "high": 19.04199981689453, + "volume": 749060000, + "open": 17.915250778198242, + "low": 17.86549949645996, + "close": 18.77975082397461, + "adjclose": 18.715017318725586 + }, + { + "date": "2021-07-20T13:30:00.000Z", + "high": 18.83799934387207, + "volume": 434687000, + "open": 18.729999542236328, + "low": 18.163999557495117, + "close": 18.61199951171875, + "adjclose": 18.547847747802734 + }, + { + "date": "2021-07-21T13:30:00.000Z", + "high": 19.527000427246094, + "volume": 371017000, + "open": 18.881999969482422, + "low": 18.742000579833984, + "close": 19.40999984741211, + "adjclose": 19.343095779418945 + }, + { + "date": "2021-07-22T13:30:00.000Z", + "high": 19.886999130249023, + "volume": 323826000, + "open": 19.642000198364258, + "low": 19.275999069213867, + "close": 19.5939998626709, + "adjclose": 19.526458740234375 + }, + { + "date": "2021-07-23T13:30:00.000Z", + "high": 19.700000762939453, + "volume": 195672000, + "open": 19.6560001373291, + "low": 19.25, + "close": 19.558000564575195, + "adjclose": 19.490583419799805 + }, + { + "date": "2021-07-26T13:30:00.000Z", + "high": 19.441999435424805, + "volume": 203943000, + "open": 19.31100082397461, + "low": 18.913999557495117, + "close": 19.29400062561035, + "adjclose": 19.227493286132812 + }, + { + "date": "2021-07-27T13:30:00.000Z", + "high": 19.621999740600586, + "volume": 248863000, + "open": 19.264999389648438, + "low": 18.740999221801758, + "close": 19.20800018310547, + "adjclose": 19.14179229736328 + }, + { + "date": "2021-07-28T13:30:00.000Z", + "high": 19.645999908447266, + "volume": 202191000, + "open": 19.319000244140625, + "low": 18.9950008392334, + "close": 19.503000259399414, + "adjclose": 19.435773849487305 + }, + { + "date": "2021-07-29T13:30:00.000Z", + "high": 19.85300064086914, + "volume": 190781000, + "open": 19.518999099731445, + "low": 19.327999114990234, + "close": 19.66200065612793, + "adjclose": 19.594223022460938 + }, + { + "date": "2021-07-30T13:30:00.000Z", + "high": 19.6299991607666, + "volume": 183497000, + "open": 19.417999267578125, + "low": 19.26300048828125, + "close": 19.499000549316406, + "adjclose": 19.431791305541992 + }, + { + "date": "2021-08-02T13:30:00.000Z", + "high": 19.961000442504883, + "volume": 217444000, + "open": 19.700000762939453, + "low": 19.361000061035156, + "close": 19.75, + "adjclose": 19.68192481994629 + }, + { + "date": "2021-08-03T13:30:00.000Z", + "high": 20.222000122070312, + "volume": 301811000, + "open": 19.739999771118164, + "low": 19.219999313354492, + "close": 19.815000534057617, + "adjclose": 19.746702194213867 + }, + { + "date": "2021-08-04T13:30:00.000Z", + "high": 20.31800079345703, + "volume": 231309000, + "open": 19.989999771118164, + "low": 19.827999114990234, + "close": 20.27400016784668, + "adjclose": 20.204118728637695 + }, + { + "date": "2021-08-05T13:30:00.000Z", + "high": 20.732999801635742, + "volume": 211435000, + "open": 20.5, + "low": 20.341999053955078, + "close": 20.636999130249023, + "adjclose": 20.56586456298828 + }, + { + "date": "2021-08-06T13:30:00.000Z", + "high": 20.56999969482422, + "volume": 178497000, + "open": 20.52400016784668, + "low": 20.209999084472656, + "close": 20.365999221801758, + "adjclose": 20.29579734802246 + }, + { + "date": "2021-08-09T13:30:00.000Z", + "high": 20.507999420166016, + "volume": 146443000, + "open": 20.445999145507812, + "low": 20.14299964904785, + "close": 20.295000076293945, + "adjclose": 20.225040435791016 + }, + { + "date": "2021-08-10T13:30:00.000Z", + "high": 20.43000030517578, + "volume": 179238000, + "open": 20.32200050354004, + "low": 19.834999084472656, + "close": 19.93600082397461, + "adjclose": 19.867279052734375 + }, + { + "date": "2021-08-11T13:30:00.000Z", + "high": 20.048999786376953, + "volume": 185925000, + "open": 20.042999267578125, + "low": 19.43000030517578, + "close": 19.698999404907227, + "adjclose": 19.631093978881836 + }, + { + "date": "2021-08-12T13:30:00.000Z", + "high": 20.02899932861328, + "volume": 151652000, + "open": 19.8700008392334, + "low": 19.6200008392334, + "close": 19.905000686645508, + "adjclose": 19.836389541625977 + }, + { + "date": "2021-08-13T13:30:00.000Z", + "high": 20.214000701904297, + "volume": 183063000, + "open": 19.905000686645508, + "low": 19.85099983215332, + "close": 20.187999725341797, + "adjclose": 20.118412017822266 + }, + { + "date": "2021-08-16T13:30:00.000Z", + "high": 20.28700065612793, + "volume": 210876000, + "open": 20.135000228881836, + "low": 19.452999114990234, + "close": 19.950000762939453, + "adjclose": 19.88123321533203 + }, + { + "date": "2021-08-17T13:30:00.000Z", + "high": 19.770000457763672, + "volume": 204585000, + "open": 19.684999465942383, + "low": 19.267000198364258, + "close": 19.45800018310547, + "adjclose": 19.390928268432617 + }, + { + "date": "2021-08-18T13:30:00.000Z", + "high": 19.634000778198242, + "volume": 285913000, + "open": 19.5, + "low": 19, + "close": 19.040000915527344, + "adjclose": 18.9743709564209 + }, + { + "date": "2021-08-19T13:30:00.000Z", + "high": 20.4950008392334, + "volume": 766555000, + "open": 19.493999481201172, + "low": 18.761999130249023, + "close": 19.79800033569336, + "adjclose": 19.729755401611328 + }, + { + "date": "2021-08-20T13:30:00.000Z", + "high": 20.864999771118164, + "volume": 675741000, + "open": 19.990999221801758, + "low": 19.933000564575195, + "close": 20.81599998474121, + "adjclose": 20.74424934387207 + }, + { + "date": "2021-08-23T13:30:00.000Z", + "high": 21.996999740600586, + "volume": 575807000, + "open": 20.97100067138672, + "low": 20.950000762939453, + "close": 21.95800018310547, + "adjclose": 21.88231086730957 + }, + { + "date": "2021-08-24T13:30:00.000Z", + "high": 21.958999633789062, + "volume": 297299000, + "open": 21.753000259399414, + "low": 21.53499984741211, + "close": 21.792999267578125, + "adjclose": 21.717880249023438 + }, + { + "date": "2021-08-25T13:30:00.000Z", + "high": 22.469999313354492, + "volume": 347701000, + "open": 21.73699951171875, + "low": 21.722000122070312, + "close": 22.21299934387207, + "adjclose": 22.13643455505371 + }, + { + "date": "2021-08-26T13:30:00.000Z", + "high": 22.34000015258789, + "volume": 237940000, + "open": 22.200000762939453, + "low": 21.790000915527344, + "close": 22.06800079345703, + "adjclose": 21.991931915283203 + }, + { + "date": "2021-08-27T13:30:00.000Z", + "high": 22.722000122070312, + "volume": 304722000, + "open": 22.18400001525879, + "low": 22.16699981689453, + "close": 22.63599967956543, + "adjclose": 22.557973861694336 + }, + { + "date": "2021-08-30T13:30:00.000Z", + "high": 23.042999267578125, + "volume": 262580000, + "open": 22.829999923706055, + "low": 22.551000595092773, + "close": 22.687999725341797, + "adjclose": 22.60978889465332 + }, + { + "date": "2021-08-31T13:30:00.000Z", + "high": 22.69499969482422, + "volume": 259850000, + "open": 22.69499969482422, + "low": 22.1200008392334, + "close": 22.385000228881836, + "adjclose": 22.31177520751953 + }, + { + "date": "2021-09-01T13:30:00.000Z", + "high": 22.69700050354004, + "volume": 201767000, + "open": 22.485000610351562, + "low": 22.35700035095215, + "close": 22.44099998474121, + "adjclose": 22.36758804321289 + }, + { + "date": "2021-09-02T13:30:00.000Z", + "high": 22.593000411987305, + "volume": 187834000, + "open": 22.51799964904785, + "low": 22.295000076293945, + "close": 22.395999908447266, + "adjclose": 22.32274055480957 + }, + { + "date": "2021-09-03T13:30:00.000Z", + "high": 22.986000061035156, + "volume": 280532000, + "open": 22.325000762939453, + "low": 22.200000762939453, + "close": 22.843000411987305, + "adjclose": 22.76827621459961 + }, + { + "date": "2021-09-07T13:30:00.000Z", + "high": 22.89900016784668, + "volume": 198107000, + "open": 22.83300018310547, + "low": 22.52199935913086, + "close": 22.66200065612793, + "adjclose": 22.587867736816406 + }, + { + "date": "2021-09-08T13:30:00.000Z", + "high": 22.610000610351562, + "volume": 254434000, + "open": 22.51300048828125, + "low": 21.976999282836914, + "close": 22.339000701904297, + "adjclose": 22.26592445373535 + }, + { + "date": "2021-09-09T13:30:00.000Z", + "high": 22.538000106811523, + "volume": 196856000, + "open": 22.312000274658203, + "low": 22.131000518798828, + "close": 22.177000045776367, + "adjclose": 22.104454040527344 + }, + { + "date": "2021-09-10T13:30:00.000Z", + "high": 22.625999450683594, + "volume": 248376000, + "open": 22.347999572753906, + "low": 22.270000457763672, + "close": 22.47800064086914, + "adjclose": 22.404470443725586 + }, + { + "date": "2021-09-13T13:30:00.000Z", + "high": 22.964000701904297, + "volume": 297500000, + "open": 22.68400001525879, + "low": 21.857999801635742, + "close": 22.152000427246094, + "adjclose": 22.079540252685547 + }, + { + "date": "2021-09-14T13:30:00.000Z", + "high": 22.40999984741211, + "volume": 199755000, + "open": 22.274999618530273, + "low": 22.086000442504883, + "close": 22.242000579833984, + "adjclose": 22.16924285888672 + }, + { + "date": "2021-09-15T13:30:00.000Z", + "high": 22.367000579833984, + "volume": 166538000, + "open": 22.30900001525879, + "low": 21.965999603271484, + "close": 22.340999603271484, + "adjclose": 22.26791763305664 + }, + { + "date": "2021-09-16T13:30:00.000Z", + "high": 22.277000427246094, + "volume": 156033000, + "open": 22.183000564575195, + "low": 21.927000045776367, + "close": 22.242000579833984, + "adjclose": 22.16924285888672 + }, + { + "date": "2021-09-17T13:30:00.000Z", + "high": 22.320999145507812, + "volume": 294503000, + "open": 22.299999237060547, + "low": 21.829999923706055, + "close": 21.899999618530273, + "adjclose": 21.828359603881836 + }, + { + "date": "2021-09-20T13:30:00.000Z", + "high": 21.433000564575195, + "volume": 349440000, + "open": 21.145999908447266, + "low": 20.66200065612793, + "close": 21.113000869750977, + "adjclose": 21.043933868408203 + }, + { + "date": "2021-09-21T13:30:00.000Z", + "high": 21.424999237060547, + "volume": 204688000, + "open": 21.41699981689453, + "low": 20.950000762939453, + "close": 21.246000289916992, + "adjclose": 21.176502227783203 + }, + { + "date": "2021-09-22T13:30:00.000Z", + "high": 21.959999084472656, + "volume": 268726000, + "open": 21.365999221801758, + "low": 21.195999145507812, + "close": 21.94099998474121, + "adjclose": 21.869224548339844 + }, + { + "date": "2021-09-23T13:30:00.000Z", + "high": 22.53499984741211, + "volume": 248555000, + "open": 22.139999389648438, + "low": 21.889999389648438, + "close": 22.48200035095215, + "adjclose": 22.40846061706543 + }, + { + "date": "2021-09-24T13:30:00.000Z", + "high": 22.14900016784668, + "volume": 217655000, + "open": 22.06999969482422, + "low": 21.861000061035156, + "close": 22.08099937438965, + "adjclose": 22.00876235961914 + }, + { + "date": "2021-09-27T13:30:00.000Z", + "high": 21.798999786376953, + "volume": 245215000, + "open": 21.709999084472656, + "low": 21.325000762939453, + "close": 21.65999984741211, + "adjclose": 21.589141845703125 + }, + { + "date": "2021-09-28T13:30:00.000Z", + "high": 21.41900062561035, + "volume": 343069000, + "open": 21.214000701904297, + "low": 20.650999069213867, + "close": 20.698999404907227, + "adjclose": 20.631290435791016 + }, + { + "date": "2021-09-29T13:30:00.000Z", + "high": 21.017000198364258, + "volume": 218394000, + "open": 20.940000534057617, + "low": 20.466999053955078, + "close": 20.517000198364258, + "adjclose": 20.449888229370117 + }, + { + "date": "2021-09-30T13:30:00.000Z", + "high": 21.06599998474121, + "volume": 221009000, + "open": 20.76799964904785, + "low": 20.687999725341797, + "close": 20.715999603271484, + "adjclose": 20.648237228393555 + }, + { + "date": "2021-10-01T13:30:00.000Z", + "high": 20.858999252319336, + "volume": 240978000, + "open": 20.75, + "low": 20.202999114990234, + "close": 20.742000579833984, + "adjclose": 20.67414665222168 + }, + { + "date": "2021-10-04T13:30:00.000Z", + "high": 20.54199981689453, + "volume": 345635000, + "open": 20.503999710083008, + "low": 19.55500030517578, + "close": 19.73200035095215, + "adjclose": 19.667451858520508 + }, + { + "date": "2021-10-05T13:30:00.000Z", + "high": 20.648000717163086, + "volume": 279282000, + "open": 19.950000762939453, + "low": 19.854000091552734, + "close": 20.451000213623047, + "adjclose": 20.384098052978516 + }, + { + "date": "2021-10-06T13:30:00.000Z", + "high": 20.719999313354492, + "volume": 297202000, + "open": 20.1200008392334, + "low": 20.079999923706055, + "close": 20.700000762939453, + "adjclose": 20.632287979125977 + }, + { + "date": "2021-10-07T13:30:00.000Z", + "high": 21.32200050354004, + "volume": 256919000, + "open": 21.091999053955078, + "low": 20.972000122070312, + "close": 21.075000762939453, + "adjclose": 21.00605583190918 + }, + { + "date": "2021-10-08T13:30:00.000Z", + "high": 21.20599937438965, + "volume": 151258000, + "open": 21.10099983215332, + "low": 20.774999618530273, + "close": 20.83099937438965, + "adjclose": 20.762859344482422 + }, + { + "date": "2021-10-11T13:30:00.000Z", + "high": 21.062999725341797, + "volume": 163388000, + "open": 20.575000762939453, + "low": 20.51099967956543, + "close": 20.69499969482422, + "adjclose": 20.627300262451172 + }, + { + "date": "2021-10-12T13:30:00.000Z", + "high": 21.05699920654297, + "volume": 162134000, + "open": 20.827999114990234, + "low": 20.527999877929688, + "close": 20.67099952697754, + "adjclose": 20.60338020324707 + }, + { + "date": "2021-10-13T13:30:00.000Z", + "high": 20.989999771118164, + "volume": 180652000, + "open": 20.917999267578125, + "low": 20.71299934387207, + "close": 20.93899917602539, + "adjclose": 20.87050437927246 + }, + { + "date": "2021-10-14T13:30:00.000Z", + "high": 21.7549991607666, + "volume": 243589000, + "open": 21.288000106811523, + "low": 21.121999740600586, + "close": 21.746000289916992, + "adjclose": 21.674867630004883 + }, + { + "date": "2021-10-15T13:30:00.000Z", + "high": 21.930999755859375, + "volume": 226994000, + "open": 21.809999465942383, + "low": 21.66200065612793, + "close": 21.86199951171875, + "adjclose": 21.79047966003418 + }, + { + "date": "2021-10-18T13:30:00.000Z", + "high": 22.291000366210938, + "volume": 189494000, + "open": 21.749000549316406, + "low": 21.643999099731445, + "close": 22.222000122070312, + "adjclose": 22.14930534362793 + }, + { + "date": "2021-10-19T13:30:00.000Z", + "high": 22.378999710083008, + "volume": 161473000, + "open": 22.275999069213867, + "low": 22.03700065612793, + "close": 22.290000915527344, + "adjclose": 22.21708869934082 + }, + { + "date": "2021-10-20T13:30:00.000Z", + "high": 22.433000564575195, + "volume": 146276000, + "open": 22.30500030517578, + "low": 21.98200035095215, + "close": 22.10300064086914, + "adjclose": 22.030696868896484 + }, + { + "date": "2021-10-21T13:30:00.000Z", + "high": 22.711000442504883, + "volume": 187590000, + "open": 22.097000122070312, + "low": 22.08300018310547, + "close": 22.691999435424805, + "adjclose": 22.617767333984375 + }, + { + "date": "2021-10-22T13:30:00.000Z", + "high": 23.1299991607666, + "volume": 249384000, + "open": 22.822999954223633, + "low": 22.56100082397461, + "close": 22.72599983215332, + "adjclose": 22.651660919189453 + }, + { + "date": "2021-10-25T13:30:00.000Z", + "high": 23.354999542236328, + "volume": 230235000, + "open": 22.972999572753906, + "low": 22.770000457763672, + "close": 23.166000366210938, + "adjclose": 23.09021759033203 + }, + { + "date": "2021-10-26T13:30:00.000Z", + "high": 25.259000778198242, + "volume": 485898000, + "open": 23.98900032043457, + "low": 23.923999786376953, + "close": 24.716999053955078, + "adjclose": 24.636144638061523 + }, + { + "date": "2021-10-27T13:30:00.000Z", + "high": 25.09000015258789, + "volume": 245990000, + "open": 24.474000930786133, + "low": 24.281999588012695, + "close": 24.451000213623047, + "adjclose": 24.371013641357422 + }, + { + "date": "2021-10-28T13:30:00.000Z", + "high": 24.950000762939453, + "volume": 234204000, + "open": 24.878000259399414, + "low": 24.523000717163086, + "close": 24.94099998474121, + "adjclose": 24.85940933227539 + }, + { + "date": "2021-10-29T13:30:00.000Z", + "high": 25.708999633789062, + "volume": 292503000, + "open": 25.000999450683594, + "low": 25, + "close": 25.566999435424805, + "adjclose": 25.483366012573242 + }, + { + "date": "2021-11-01T13:30:00.000Z", + "high": 25.893999099731445, + "volume": 265740000, + "open": 25.64900016784668, + "low": 25.226999282836914, + "close": 25.82699966430664, + "adjclose": 25.74251365661621 + }, + { + "date": "2021-11-02T13:30:00.000Z", + "high": 26.67799949645996, + "volume": 294112000, + "open": 25.82200050354004, + "low": 25.799999237060547, + "close": 26.400999069213867, + "adjclose": 26.314632415771484 + }, + { + "date": "2021-11-03T13:30:00.000Z", + "high": 26.784000396728516, + "volume": 239910000, + "open": 26.670000076293945, + "low": 26.235000610351562, + "close": 26.597999572753906, + "adjclose": 26.510986328125 + }, + { + "date": "2021-11-04T13:30:00.000Z", + "high": 31.364999771118164, + "volume": 1153631000, + "open": 27.229000091552734, + "low": 27.118000030517578, + "close": 29.801000595092773, + "adjclose": 29.70351791381836 + }, + { + "date": "2021-11-05T13:30:00.000Z", + "high": 31.399999618530273, + "volume": 851260000, + "open": 30.187000274658203, + "low": 29.40999984741211, + "close": 29.75200080871582, + "adjclose": 29.65467643737793 + }, + { + "date": "2021-11-08T14:30:00.000Z", + "high": 31.100000381469727, + "volume": 503101000, + "open": 30.14900016784668, + "low": 29.906999588012695, + "close": 30.804000854492188, + "adjclose": 30.703231811523438 + }, + { + "date": "2021-11-09T14:30:00.000Z", + "high": 32.310001373291016, + "volume": 646746000, + "open": 32.28200149536133, + "low": 29.964000701904297, + "close": 30.656999588012695, + "adjclose": 30.556711196899414 + }, + { + "date": "2021-11-10T14:30:00.000Z", + "high": 30.850000381469727, + "volume": 636206000, + "open": 29.356000900268555, + "low": 28.777999877929688, + "close": 29.458999633789062, + "adjclose": 29.36263084411621 + }, + { + "date": "2021-11-11T14:30:00.000Z", + "high": 30.59000015258789, + "volume": 332172000, + "open": 30.468000411987305, + "low": 29.777000427246094, + "close": 30.389999389648438, + "adjclose": 30.29058265686035 + }, + { + "date": "2021-11-12T14:30:00.000Z", + "high": 30.68000030517578, + "volume": 413054000, + "open": 30.010000228881836, + "low": 29.6299991607666, + "close": 30.389999389648438, + "adjclose": 30.29058265686035 + }, + { + "date": "2021-11-15T14:30:00.000Z", + "high": 30.643999099731445, + "volume": 384909000, + "open": 30.552000045776367, + "low": 29.246999740600586, + "close": 30.024999618530273, + "adjclose": 29.926780700683594 + }, + { + "date": "2021-11-16T14:30:00.000Z", + "high": 30.389999389648438, + "volume": 264484000, + "open": 29.759000778198242, + "low": 29.70599937438965, + "close": 30.202999114990234, + "adjclose": 30.104196548461914 + }, + { + "date": "2021-11-17T14:30:00.000Z", + "high": 30.509000778198242, + "volume": 428508000, + "open": 30.417999267578125, + "low": 28.799999237060547, + "close": 29.26099967956543, + "adjclose": 29.165281295776367 + }, + { + "date": "2021-11-18T14:30:00.000Z", + "high": 32.7599983215332, + "volume": 781711000, + "open": 32.367000579833984, + "low": 31.320999145507812, + "close": 31.674999237060547, + "adjclose": 31.571380615234375 + }, + { + "date": "2021-11-19T14:30:00.000Z", + "high": 33.0880012512207, + "volume": 533867000, + "open": 32.24300003051758, + "low": 31.905000686645508, + "close": 32.98500061035156, + "adjclose": 32.877105712890625 + }, + { + "date": "2021-11-22T14:30:00.000Z", + "high": 34.64699935913086, + "volume": 754335000, + "open": 33.516998291015625, + "low": 31.899999618530273, + "close": 31.95599937438965, + "adjclose": 31.851463317871094 + }, + { + "date": "2021-11-23T14:30:00.000Z", + "high": 32.36000061035156, + "volume": 532163000, + "open": 31.53499984741211, + "low": 30.8799991607666, + "close": 31.746000289916992, + "adjclose": 31.642152786254883 + }, + { + "date": "2021-11-24T14:30:00.000Z", + "high": 32.85499954223633, + "volume": 435162000, + "open": 31.461000442504883, + "low": 30.92799949645996, + "close": 32.67399978637695, + "adjclose": 32.56711959838867 + }, + { + "date": "2021-11-26T14:30:00.000Z", + "high": 32.709999084472656, + "volume": 283069000, + "open": 32.599998474121094, + "low": 31.350000381469727, + "close": 31.503000259399414, + "adjclose": 31.399944305419922 + }, + { + "date": "2021-11-29T14:30:00.000Z", + "high": 33.4119987487793, + "volume": 454964000, + "open": 32.36600112915039, + "low": 32.0359992980957, + "close": 33.375999450683594, + "adjclose": 33.26681137084961 + }, + { + "date": "2021-11-30T14:30:00.000Z", + "high": 33.35300064086914, + "volume": 622066000, + "open": 33.16899871826172, + "low": 31.86400032043457, + "close": 32.67599868774414, + "adjclose": 32.56911087036133 + }, + { + "date": "2021-12-01T14:30:00.000Z", + "high": 33.28900146484375, + "volume": 484368000, + "open": 33.21900177001953, + "low": 31.3799991607666, + "close": 31.434999465942383, + "adjclose": 31.336002349853516 + }, + { + "date": "2021-12-02T14:30:00.000Z", + "high": 32.47800064086914, + "volume": 472890000, + "open": 31.214000701904297, + "low": 31.024999618530273, + "close": 32.125999450683594, + "adjclose": 32.02482223510742 + }, + { + "date": "2021-12-03T14:30:00.000Z", + "high": 32.12900161743164, + "volume": 544325000, + "open": 32, + "low": 30.1299991607666, + "close": 30.69300079345703, + "adjclose": 30.596343994140625 + }, + { + "date": "2021-12-06T14:30:00.000Z", + "high": 30.240999221801758, + "volume": 658938000, + "open": 29.8799991607666, + "low": 28.038000106811523, + "close": 30.03700065612793, + "adjclose": 29.94240951538086 + }, + { + "date": "2021-12-07T14:30:00.000Z", + "high": 32.44900131225586, + "volume": 593053000, + "open": 30.957000732421875, + "low": 30.650999069213867, + "close": 32.426998138427734, + "adjclose": 32.324886322021484 + }, + { + "date": "2021-12-08T14:30:00.000Z", + "high": 32.290000915527344, + "volume": 475551000, + "open": 31.999000549316406, + "low": 31.42099952697754, + "close": 31.826000213623047, + "adjclose": 31.72577476501465 + }, + { + "date": "2021-12-09T14:30:00.000Z", + "high": 32.20500183105469, + "volume": 488507000, + "open": 31.733999252319336, + "low": 30.42799949645996, + "close": 30.489999771118164, + "adjclose": 30.39398193359375 + }, + { + "date": "2021-12-10T14:30:00.000Z", + "high": 31.30500030517578, + "volume": 488825000, + "open": 31.149999618530273, + "low": 29.861000061035156, + "close": 30.197999954223633, + "adjclose": 30.10289764404297 + }, + { + "date": "2021-12-13T14:30:00.000Z", + "high": 30.29400062561035, + "volume": 598344000, + "open": 30.249000549316406, + "low": 28.115999221801758, + "close": 28.160999298095703, + "adjclose": 28.072315216064453 + }, + { + "date": "2021-12-14T14:30:00.000Z", + "high": 28.67799949645996, + "volume": 667035000, + "open": 27.698999404907227, + "low": 27.25, + "close": 28.336999893188477, + "adjclose": 28.247758865356445 + }, + { + "date": "2021-12-15T14:30:00.000Z", + "high": 30.5, + "volume": 698297000, + "open": 28.399999618530273, + "low": 27.83799934387207, + "close": 30.458999633789062, + "adjclose": 30.363075256347656 + }, + { + "date": "2021-12-16T14:30:00.000Z", + "high": 31.15999984741211, + "volume": 707366000, + "open": 31.152000427246094, + "low": 28.093000411987305, + "close": 28.386999130249023, + "adjclose": 28.297603607177734 + }, + { + "date": "2021-12-17T14:30:00.000Z", + "high": 28.922000885009766, + "volume": 713758000, + "open": 27.985000610351562, + "low": 27.760000228881836, + "close": 27.801000595092773, + "adjclose": 27.713451385498047 + }, + { + "date": "2021-12-20T14:30:00.000Z", + "high": 28.143999099731445, + "volume": 461847000, + "open": 27.30500030517578, + "low": 27.145000457763672, + "close": 27.7189998626709, + "adjclose": 27.631704330444336 + }, + { + "date": "2021-12-21T14:30:00.000Z", + "high": 29.1200008392334, + "volume": 524385000, + "open": 28.374000549316406, + "low": 27.400999069213867, + "close": 29.075000762939453, + "adjclose": 28.983442306518555 + }, + { + "date": "2021-12-22T14:30:00.000Z", + "high": 29.55500030517578, + "volume": 395184000, + "open": 28.891000747680664, + "low": 28.448999404907227, + "close": 29.399999618530273, + "adjclose": 29.30741310119629 + }, + { + "date": "2021-12-23T14:30:00.000Z", + "high": 30.05900001525879, + "volume": 343022000, + "open": 29.7549991607666, + "low": 29.430999755859375, + "close": 29.639999389648438, + "adjclose": 29.546655654907227 + }, + { + "date": "2021-12-27T14:30:00.000Z", + "high": 31.086999893188477, + "volume": 403686000, + "open": 29.65999984741211, + "low": 29.639999389648438, + "close": 30.94499969482422, + "adjclose": 30.84754180908203 + }, + { + "date": "2021-12-28T14:30:00.000Z", + "high": 31.329999923706055, + "volume": 420591000, + "open": 31.312000274658203, + "low": 30.011999130249023, + "close": 30.32200050354004, + "adjclose": 30.22650909423828 + }, + { + "date": "2021-12-29T14:30:00.000Z", + "high": 30.54800033569336, + "volume": 343139000, + "open": 30.273000717163086, + "low": 29.365999221801758, + "close": 30.000999450683594, + "adjclose": 29.906522750854492 + }, + { + "date": "2021-12-30T14:30:00.000Z", + "high": 30.457000732421875, + "volume": 308864000, + "open": 29.82699966430664, + "low": 29.540000915527344, + "close": 29.586000442504883, + "adjclose": 29.492826461791992 + }, + { + "date": "2021-12-31T14:30:00.000Z", + "high": 30.030000686645508, + "volume": 266530000, + "open": 29.673999786376953, + "low": 29.33099937438965, + "close": 29.410999298095703, + "adjclose": 29.318376541137695 + }, + { + "date": "2022-01-03T14:30:00.000Z", + "high": 30.711000442504883, + "volume": 391547000, + "open": 29.815000534057617, + "low": 29.78499984741211, + "close": 30.121000289916992, + "adjclose": 30.026145935058594 + }, + { + "date": "2022-01-04T14:30:00.000Z", + "high": 30.468000411987305, + "volume": 527154000, + "open": 30.277000427246094, + "low": 28.349000930786133, + "close": 29.290000915527344, + "adjclose": 29.197765350341797 + }, + { + "date": "2022-01-05T14:30:00.000Z", + "high": 29.416000366210938, + "volume": 498064000, + "open": 28.948999404907227, + "low": 27.533000946044922, + "close": 27.604000091552734, + "adjclose": 27.517072677612305 + }, + { + "date": "2022-01-06T14:30:00.000Z", + "high": 28.437999725341797, + "volume": 454186000, + "open": 27.639999389648438, + "low": 27.065000534057617, + "close": 28.17799949645996, + "adjclose": 28.089258193969727 + }, + { + "date": "2022-01-07T14:30:00.000Z", + "high": 28.422000885009766, + "volume": 409939000, + "open": 28.141000747680664, + "low": 27.05699920654297, + "close": 27.246999740600586, + "adjclose": 27.161191940307617 + }, + { + "date": "2022-01-10T14:30:00.000Z", + "high": 27.4689998626709, + "volume": 594681000, + "open": 26.58099937438965, + "low": 25.643999099731445, + "close": 27.399999618530273, + "adjclose": 27.3137149810791 + }, + { + "date": "2022-01-11T14:30:00.000Z", + "high": 28.065000534057617, + "volume": 404089000, + "open": 27.322999954223633, + "low": 26.839000701904297, + "close": 27.816999435424805, + "adjclose": 27.729398727416992 + }, + { + "date": "2022-01-12T14:30:00.000Z", + "high": 28.594999313354492, + "volume": 383413000, + "open": 28.066999435424805, + "low": 27.607999801635742, + "close": 27.999000549316406, + "adjclose": 27.910823822021484 + }, + { + "date": "2022-01-13T14:30:00.000Z", + "high": 28.479999542236328, + "volume": 540171000, + "open": 28.378999710083008, + "low": 26.49799919128418, + "close": 26.575000762939453, + "adjclose": 26.49131202697754 + }, + { + "date": "2022-01-14T14:30:00.000Z", + "high": 27.19700050354004, + "volume": 395832000, + "open": 26.299999237060547, + "low": 26.209999084472656, + "close": 26.941999435424805, + "adjclose": 26.857152938842773 + }, + { + "date": "2022-01-18T14:30:00.000Z", + "high": 26.63800048828125, + "volume": 424270000, + "open": 26.260000228881836, + "low": 25.770000457763672, + "close": 25.902999877929688, + "adjclose": 25.821422576904297 + }, + { + "date": "2022-01-19T14:30:00.000Z", + "high": 26.542999267578125, + "volume": 488315000, + "open": 26.07900047302246, + "low": 25.052000045776367, + "close": 25.066999435424805, + "adjclose": 24.988059997558594 + }, + { + "date": "2022-01-20T14:30:00.000Z", + "high": 25.57900047302246, + "volume": 435181000, + "open": 25.304000854492188, + "low": 24.077999114990234, + "close": 24.149999618530273, + "adjclose": 24.073951721191406 + }, + { + "date": "2022-01-21T14:30:00.000Z", + "high": 24.822999954223633, + "volume": 718958000, + "open": 23.506999969482422, + "low": 23.26300048828125, + "close": 23.374000549316406, + "adjclose": 23.300390243530273 + }, + { + "date": "2022-01-24T14:30:00.000Z", + "high": 23.3799991607666, + "volume": 913982000, + "open": 22.329999923706055, + "low": 20.88800048828125, + "close": 23.371999740600586, + "adjclose": 23.298397064208984 + }, + { + "date": "2022-01-25T14:30:00.000Z", + "high": 22.94300079345703, + "volume": 664616000, + "open": 22.54599952697754, + "low": 22, + "close": 22.323999404907227, + "adjclose": 22.253698348999023 + }, + { + "date": "2022-01-26T14:30:00.000Z", + "high": 24.05699920654297, + "volume": 755959000, + "open": 23.239999771118164, + "low": 22.299999237060547, + "close": 22.77199935913086, + "adjclose": 22.700279235839844 + }, + { + "date": "2022-01-27T14:30:00.000Z", + "high": 23.9950008392334, + "volume": 573353000, + "open": 23.56800079345703, + "low": 21.674999237060547, + "close": 21.944000244140625, + "adjclose": 21.874893188476562 + }, + { + "date": "2022-01-28T14:30:00.000Z", + "high": 22.857999801635742, + "volume": 543774000, + "open": 22.011999130249023, + "low": 21.29599952697754, + "close": 22.84000015258789, + "adjclose": 22.7680721282959 + }, + { + "date": "2022-01-31T14:30:00.000Z", + "high": 24.509000778198242, + "volume": 564680000, + "open": 23.18199920654297, + "low": 23.052000045776367, + "close": 24.486000061035156, + "adjclose": 24.408889770507812 + }, + { + "date": "2022-02-01T14:30:00.000Z", + "high": 25.145000457763672, + "volume": 518925000, + "open": 25.104000091552734, + "low": 23.889999389648438, + "close": 24.63800048828125, + "adjclose": 24.560407638549805 + }, + { + "date": "2022-02-02T14:30:00.000Z", + "high": 25.816999435424805, + "volume": 543419000, + "open": 25.79400062561035, + "low": 24.55299949645996, + "close": 25.242000579833984, + "adjclose": 25.16250991821289 + }, + { + "date": "2022-02-03T14:30:00.000Z", + "high": 25.07699966430664, + "volume": 410178000, + "open": 24.45800018310547, + "low": 23.780000686645508, + "close": 23.947999954223633, + "adjclose": 23.872583389282227 + }, + { + "date": "2022-02-04T14:30:00.000Z", + "high": 24.635000228881836, + "volume": 354829000, + "open": 23.972000122070312, + "low": 23.631999969482422, + "close": 24.319000244140625, + "adjclose": 24.242416381835938 + }, + { + "date": "2022-02-07T14:30:00.000Z", + "high": 25.18199920654297, + "volume": 376868000, + "open": 24.371999740600586, + "low": 24.20199966430664, + "close": 24.72800064086914, + "adjclose": 24.65012550354004 + }, + { + "date": "2022-02-08T14:30:00.000Z", + "high": 25.229999542236328, + "volume": 410359000, + "open": 24.358999252319336, + "low": 23.979999542236328, + "close": 25.107999801635742, + "adjclose": 25.028932571411133 + }, + { + "date": "2022-02-09T14:30:00.000Z", + "high": 26.725000381469727, + "volume": 524282000, + "open": 25.621999740600586, + "low": 25.35300064086914, + "close": 26.704999923706055, + "adjclose": 26.620899200439453 + }, + { + "date": "2022-02-10T14:30:00.000Z", + "high": 26.924999237060547, + "volume": 513200000, + "open": 25.9950008392334, + "low": 25.600000381469727, + "close": 25.823999404907227, + "adjclose": 25.742673873901367 + }, + { + "date": "2022-02-11T14:30:00.000Z", + "high": 26.152000427246094, + "volume": 605472000, + "open": 25.916000366210938, + "low": 23.773000717163086, + "close": 23.948999404907227, + "adjclose": 23.873577117919922 + }, + { + "date": "2022-02-14T14:30:00.000Z", + "high": 24.875, + "volume": 440424000, + "open": 23.93400001525879, + "low": 23.7549991607666, + "close": 24.267000198364258, + "adjclose": 24.190574645996094 + }, + { + "date": "2022-02-15T14:30:00.000Z", + "high": 26.545000076293945, + "volume": 699869000, + "open": 24.948999404907227, + "low": 24.784000396728516, + "close": 26.4950008392334, + "adjclose": 26.411563873291016 + }, + { + "date": "2022-02-16T14:30:00.000Z", + "high": 26.582000732421875, + "volume": 732676000, + "open": 26.259000778198242, + "low": 25.552000045776367, + "close": 26.51099967956543, + "adjclose": 26.42751121520996 + }, + { + "date": "2022-02-17T14:30:00.000Z", + "high": 25.78499984741211, + "volume": 810595000, + "open": 25.6299991607666, + "low": 24.165000915527344, + "close": 24.506999969482422, + "adjclose": 24.429824829101562 + }, + { + "date": "2022-02-18T14:30:00.000Z", + "high": 24.986000061035156, + "volume": 761255000, + "open": 24.667999267578125, + "low": 23.100000381469727, + "close": 23.642000198364258, + "adjclose": 23.56754493713379 + }, + { + "date": "2022-02-22T14:30:00.000Z", + "high": 24.06399917602539, + "volume": 633422000, + "open": 23.03499984741211, + "low": 23, + "close": 23.389999389648438, + "adjclose": 23.316341400146484 + }, + { + "date": "2022-02-23T14:30:00.000Z", + "high": 24.155000686645508, + "volume": 566511000, + "open": 23.802000045776367, + "low": 22.301000595092773, + "close": 22.386999130249023, + "adjclose": 22.316499710083008 + }, + { + "date": "2022-02-24T14:30:00.000Z", + "high": 23.799999237060547, + "volume": 735801000, + "open": 21.014999389648438, + "low": 20.889999389648438, + "close": 23.74799919128418, + "adjclose": 23.673208236694336 + }, + { + "date": "2022-02-25T14:30:00.000Z", + "high": 24.216999053955078, + "volume": 528866000, + "open": 23.72100067138672, + "low": 23.381000518798828, + "close": 24.156999588012695, + "adjclose": 24.080921173095703 + }, + { + "date": "2022-02-28T14:30:00.000Z", + "high": 24.665000915527344, + "volume": 477319000, + "open": 23.992000579833984, + "low": 23.707000732421875, + "close": 24.385000228881836, + "adjclose": 24.308210372924805 + }, + { + "date": "2022-03-01T14:30:00.000Z", + "high": 24.37700080871582, + "volume": 412056000, + "open": 24.291000366210938, + "low": 23.131999969482422, + "close": 23.476999282836914, + "adjclose": 23.40306854248047 + }, + { + "date": "2022-03-02T14:30:00.000Z", + "high": 24.409000396728516, + "volume": 389642000, + "open": 23.756000518798828, + "low": 23.415000915527344, + "close": 24.219999313354492, + "adjclose": 24.147838592529297 + }, + { + "date": "2022-03-03T14:30:00.000Z", + "high": 24.326000213623047, + "volume": 365095000, + "open": 24.261999130249023, + "low": 23.4689998626709, + "close": 23.714000701904297, + "adjclose": 23.643348693847656 + }, + { + "date": "2022-03-04T14:30:00.000Z", + "high": 23.68000030517578, + "volume": 431415000, + "open": 23.384000778198242, + "low": 22.48200035095215, + "close": 22.93600082397461, + "adjclose": 22.867666244506836 + }, + { + "date": "2022-03-07T14:30:00.000Z", + "high": 23.033000946044922, + "volume": 450821000, + "open": 22.816999435424805, + "low": 21.329999923706055, + "close": 21.351999282836914, + "adjclose": 21.28838348388672 + }, + { + "date": "2022-03-08T14:30:00.000Z", + "high": 22.37299919128418, + "volume": 557467000, + "open": 21.30900001525879, + "low": 20.649999618530273, + "close": 21.513999938964844, + "adjclose": 21.449899673461914 + }, + { + "date": "2022-03-09T14:30:00.000Z", + "high": 23.219999313354492, + "volume": 492742000, + "open": 22.386999130249023, + "low": 22.246999740600586, + "close": 23.013999938964844, + "adjclose": 22.945432662963867 + }, + { + "date": "2022-03-10T14:30:00.000Z", + "high": 22.788000106811523, + "volume": 428066000, + "open": 22.5310001373291, + "low": 21.881999969482422, + "close": 22.658000946044922, + "adjclose": 22.59049415588379 + }, + { + "date": "2022-03-11T14:30:00.000Z", + "high": 23.145000457763672, + "volume": 367209000, + "open": 23.02199935913086, + "low": 22.04599952697754, + "close": 22.100000381469727, + "adjclose": 22.03415870666504 + }, + { + "date": "2022-03-14T13:30:00.000Z", + "high": 22.261999130249023, + "volume": 385354000, + "open": 21.868999481201172, + "low": 21.159000396728516, + "close": 21.329999923706055, + "adjclose": 21.266454696655273 + }, + { + "date": "2022-03-15T13:30:00.000Z", + "high": 23.038000106811523, + "volume": 491996000, + "open": 21.51799964904785, + "low": 21.32200050354004, + "close": 22.972999572753906, + "adjclose": 22.904552459716797 + }, + { + "date": "2022-03-16T13:30:00.000Z", + "high": 24.597000122070312, + "volume": 671422000, + "open": 23.5, + "low": 23.172000885009766, + "close": 24.496000289916992, + "adjclose": 24.423017501831055 + }, + { + "date": "2022-03-17T13:30:00.000Z", + "high": 24.841999053955078, + "volume": 471941000, + "open": 24.1200008392334, + "low": 23.9060001373291, + "close": 24.766000747680664, + "adjclose": 24.69221305847168 + }, + { + "date": "2022-03-18T13:30:00.000Z", + "high": 26.569000244140625, + "volume": 730719000, + "open": 24.798999786376953, + "low": 24.624000549316406, + "close": 26.452999114990234, + "adjclose": 26.37417984008789 + }, + { + "date": "2022-03-21T13:30:00.000Z", + "high": 27.152000427246094, + "volume": 591727000, + "open": 26.506999969482422, + "low": 25.966999053955078, + "close": 26.733999252319336, + "adjclose": 26.654348373413086 + }, + { + "date": "2022-03-22T13:30:00.000Z", + "high": 27.238000869750977, + "volume": 547007000, + "open": 26.726999282836914, + "low": 26.07200050354004, + "close": 26.52400016784668, + "adjclose": 26.44497299194336 + }, + { + "date": "2022-03-23T13:30:00.000Z", + "high": 26.61199951171875, + "volume": 502120000, + "open": 26.125999450683594, + "low": 25.575000762939453, + "close": 25.634000778198242, + "adjclose": 25.557628631591797 + }, + { + "date": "2022-03-24T13:30:00.000Z", + "high": 28.31999969482422, + "volume": 877379000, + "open": 26.166000366210938, + "low": 25.906999588012695, + "close": 28.149999618530273, + "adjclose": 28.06612777709961 + }, + { + "date": "2022-03-25T13:30:00.000Z", + "high": 28.357999801635742, + "volume": 579016000, + "open": 27.88599967956543, + "low": 27.270999908447266, + "close": 27.691999435424805, + "adjclose": 27.609495162963867 + }, + { + "date": "2022-03-28T13:30:00.000Z", + "high": 28.25, + "volume": 425494000, + "open": 27.756000518798828, + "low": 27.20599937438965, + "close": 28.2189998626709, + "adjclose": 28.13492202758789 + }, + { + "date": "2022-03-29T13:30:00.000Z", + "high": 28.945999145507812, + "volume": 488984000, + "open": 28.69499969482422, + "low": 27.979999542236328, + "close": 28.6560001373291, + "adjclose": 28.570627212524414 + }, + { + "date": "2022-03-30T13:30:00.000Z", + "high": 28.496000289916992, + "volume": 463487000, + "open": 28.304000854492188, + "low": 27.503000259399414, + "close": 27.690000534057617, + "adjclose": 27.607500076293945 + }, + { + "date": "2022-03-31T13:30:00.000Z", + "high": 28.24799919128418, + "volume": 523440000, + "open": 27.781999588012695, + "low": 27.270000457763672, + "close": 27.285999298095703, + "adjclose": 27.2047061920166 + }, + { + "date": "2022-04-01T13:30:00.000Z", + "high": 27.496000289916992, + "volume": 517235000, + "open": 27.375, + "low": 26.267000198364258, + "close": 26.711999893188477, + "adjclose": 26.632417678833008 + }, + { + "date": "2022-04-04T13:30:00.000Z", + "high": 27.558000564575195, + "volume": 397120000, + "open": 26.72800064086914, + "low": 26.613000869750977, + "close": 27.360000610351562, + "adjclose": 27.27849006652832 + }, + { + "date": "2022-04-05T13:30:00.000Z", + "high": 27.319000244140625, + "volume": 436615000, + "open": 27.253999710083008, + "low": 25.81999969482422, + "close": 25.930999755859375, + "adjclose": 25.853744506835938 + }, + { + "date": "2022-04-06T13:30:00.000Z", + "high": 25.299999237060547, + "volume": 703833000, + "open": 24.93400001525879, + "low": 24.003000259399414, + "close": 24.406999588012695, + "adjclose": 24.33428382873535 + }, + { + "date": "2022-04-07T13:30:00.000Z", + "high": 24.722000122070312, + "volume": 557992000, + "open": 24.44099998474121, + "low": 23.47800064086914, + "close": 24.20800018310547, + "adjclose": 24.13587760925293 + }, + { + "date": "2022-04-08T13:30:00.000Z", + "high": 23.92300033569336, + "volume": 524781000, + "open": 23.91699981689453, + "low": 23.062000274658203, + "close": 23.118999481201172, + "adjclose": 23.050119400024414 + }, + { + "date": "2022-04-11T13:30:00.000Z", + "high": 22.31999969482422, + "volume": 575207000, + "open": 22.214000701904297, + "low": 21.65999984741211, + "close": 21.91699981689453, + "adjclose": 21.851703643798828 + }, + { + "date": "2022-04-12T13:30:00.000Z", + "high": 22.725000381469727, + "volume": 662258000, + "open": 22.53700065612793, + "low": 21.281999588012695, + "close": 21.503999710083008, + "adjclose": 21.4399356842041 + }, + { + "date": "2022-04-13T13:30:00.000Z", + "high": 22.5, + "volume": 516943000, + "open": 21.72800064086914, + "low": 21.454999923706055, + "close": 22.202999114990234, + "adjclose": 22.13684844970703 + }, + { + "date": "2022-04-14T13:30:00.000Z", + "high": 22.777000427246094, + "volume": 569097000, + "open": 22.5049991607666, + "low": 21.163000106811523, + "close": 21.257999420166016, + "adjclose": 21.194664001464844 + }, + { + "date": "2022-04-18T13:30:00.000Z", + "high": 22.08799934387207, + "volume": 525701000, + "open": 21.200000762939453, + "low": 21.07900047302246, + "close": 21.783000946044922, + "adjclose": 21.718103408813477 + }, + { + "date": "2022-04-19T13:30:00.000Z", + "high": 22.37299919128418, + "volume": 512781000, + "open": 21.719999313354492, + "low": 21.31399917602539, + "close": 22.197999954223633, + "adjclose": 22.13186264038086 + }, + { + "date": "2022-04-20T13:30:00.000Z", + "high": 22.670000076293945, + "volume": 468974000, + "open": 22.517000198364258, + "low": 21.200000762939453, + "close": 21.48200035095215, + "adjclose": 21.417997360229492 + }, + { + "date": "2022-04-21T13:30:00.000Z", + "high": 22.392000198364258, + "volume": 656209000, + "open": 21.708999633789062, + "low": 20, + "close": 20.183000564575195, + "adjclose": 20.122865676879883 + }, + { + "date": "2022-04-22T13:30:00.000Z", + "high": 20.486000061035156, + "volume": 624713000, + "open": 20.30299949645996, + "low": 19.5, + "close": 19.514999389648438, + "adjclose": 19.45685577392578 + }, + { + "date": "2022-04-25T13:30:00.000Z", + "high": 19.94499969482422, + "volume": 641566000, + "open": 19.20199966430664, + "low": 19.09600067138672, + "close": 19.902000427246094, + "adjclose": 19.84270668029785 + }, + { + "date": "2022-04-26T13:30:00.000Z", + "high": 19.788000106811523, + "volume": 653143000, + "open": 19.718000411987305, + "low": 18.670000076293945, + "close": 18.788000106811523, + "adjclose": 18.732023239135742 + }, + { + "date": "2022-04-27T13:30:00.000Z", + "high": 19.16699981689453, + "volume": 499460000, + "open": 18.597999572753906, + "low": 18.290000915527344, + "close": 18.415000915527344, + "adjclose": 18.360132217407227 + }, + { + "date": "2022-04-28T13:30:00.000Z", + "high": 20.03700065612793, + "volume": 570327000, + "open": 18.966999053955078, + "low": 18.489999771118164, + "close": 19.781999588012695, + "adjclose": 19.723064422607422 + }, + { + "date": "2022-04-29T13:30:00.000Z", + "high": 20.128000259399414, + "volume": 500435000, + "open": 19.402000427246094, + "low": 18.517000198364258, + "close": 18.547000885009766, + "adjclose": 18.491744995117188 + }, + { + "date": "2022-05-02T13:30:00.000Z", + "high": 19.573999404907227, + "volume": 572049000, + "open": 18.541000366210938, + "low": 18.391000747680664, + "close": 19.533000946044922, + "adjclose": 19.47480583190918 + }, + { + "date": "2022-05-03T13:30:00.000Z", + "high": 19.825000762939453, + "volume": 475751000, + "open": 19.399999618530273, + "low": 19.132999420166016, + "close": 19.601999282836914, + "adjclose": 19.54360008239746 + }, + { + "date": "2022-05-04T13:30:00.000Z", + "high": 20.399999618530273, + "volume": 648855000, + "open": 19.92300033569336, + "low": 18.750999450683594, + "close": 20.333999633789062, + "adjclose": 20.27341651916504 + }, + { + "date": "2022-05-05T13:30:00.000Z", + "high": 19.924999237060547, + "volume": 626331000, + "open": 19.867000579833984, + "low": 18.5, + "close": 18.8439998626709, + "adjclose": 18.787853240966797 + }, + { + "date": "2022-05-06T13:30:00.000Z", + "high": 19.511999130249023, + "volume": 633297000, + "open": 18.736000061035156, + "low": 17.989999771118164, + "close": 18.674999237060547, + "adjclose": 18.619359970092773 + }, + { + "date": "2022-05-09T13:30:00.000Z", + "high": 18.2549991607666, + "volume": 644455000, + "open": 18.034000396728516, + "low": 16.82699966430664, + "close": 16.950000762939453, + "adjclose": 16.899499893188477 + }, + { + "date": "2022-05-10T13:30:00.000Z", + "high": 18.197999954223633, + "volume": 761474000, + "open": 17.68899917602539, + "low": 17.024999618530273, + "close": 17.594999313354492, + "adjclose": 17.542579650878906 + }, + { + "date": "2022-05-11T13:30:00.000Z", + "high": 17.753000259399414, + "volume": 670167000, + "open": 17.347000122070312, + "low": 16.56800079345703, + "close": 16.6299991607666, + "adjclose": 16.5804500579834 + }, + { + "date": "2022-05-12T13:30:00.000Z", + "high": 16.788000106811523, + "volume": 708728000, + "open": 16.2189998626709, + "low": 15.567000389099121, + "close": 16.174999237060547, + "adjclose": 16.126808166503906 + }, + { + "date": "2022-05-13T13:30:00.000Z", + "high": 17.92799949645996, + "volume": 670437000, + "open": 16.788000106811523, + "low": 16.593000411987305, + "close": 17.70599937438965, + "adjclose": 17.65324592590332 + }, + { + "date": "2022-05-16T13:30:00.000Z", + "high": 17.788000106811523, + "volume": 521446000, + "open": 17.509000778198242, + "low": 17.106000900268555, + "close": 17.263999938964844, + "adjclose": 17.21256446838379 + }, + { + "date": "2022-05-17T13:30:00.000Z", + "high": 18.371000289916992, + "volume": 585830000, + "open": 18.073999404907227, + "low": 17.634000778198242, + "close": 18.177000045776367, + "adjclose": 18.122840881347656 + }, + { + "date": "2022-05-18T13:30:00.000Z", + "high": 18.118000030517578, + "volume": 545161000, + "open": 17.704999923706055, + "low": 16.86400032043457, + "close": 16.937999725341797, + "adjclose": 16.887535095214844 + }, + { + "date": "2022-05-19T13:30:00.000Z", + "high": 17.687000274658203, + "volume": 621310000, + "open": 16.937000274658203, + "low": 16.733999252319336, + "close": 17.124000549316406, + "adjclose": 17.072978973388672 + }, + { + "date": "2022-05-20T13:30:00.000Z", + "high": 17.40999984741211, + "volume": 739105000, + "open": 17.332000732421875, + "low": 15.755000114440918, + "close": 16.694000244140625, + "adjclose": 16.644262313842773 + }, + { + "date": "2022-05-23T13:30:00.000Z", + "high": 16.915000915527344, + "volume": 639889000, + "open": 16.27400016784668, + "low": 16.179000854492188, + "close": 16.898000717163086, + "adjclose": 16.847658157348633 + }, + { + "date": "2022-05-24T13:30:00.000Z", + "high": 16.597000122070312, + "volume": 588550000, + "open": 16.510000228881836, + "low": 15.779999732971191, + "close": 16.15399932861328, + "adjclose": 16.105871200561523 + }, + { + "date": "2022-05-25T13:30:00.000Z", + "high": 17.111000061035156, + "volume": 781132000, + "open": 16.020000457763672, + "low": 16, + "close": 16.975000381469727, + "adjclose": 16.924423217773438 + }, + { + "date": "2022-05-26T13:30:00.000Z", + "high": 18.091999053955078, + "volume": 996575000, + "open": 16.035999298095703, + "low": 16.02199935913086, + "close": 17.85099983215332, + "adjclose": 17.797815322875977 + }, + { + "date": "2022-05-27T13:30:00.000Z", + "high": 18.881000518798828, + "volume": 738379000, + "open": 18.18600082397461, + "low": 18.100000381469727, + "close": 18.81100082397461, + "adjclose": 18.754955291748047 + }, + { + "date": "2022-05-31T13:30:00.000Z", + "high": 19.200000762939453, + "volume": 664100000, + "open": 18.979999542236328, + "low": 18.350000381469727, + "close": 18.672000885009766, + "adjclose": 18.61636734008789 + }, + { + "date": "2022-06-01T13:30:00.000Z", + "high": 19.05299949645996, + "volume": 544514000, + "open": 18.724000930786133, + "low": 18.121999740600586, + "close": 18.31999969482422, + "adjclose": 18.265419006347656 + }, + { + "date": "2022-06-02T13:30:00.000Z", + "high": 19.618999481201172, + "volume": 648656000, + "open": 18.29199981689453, + "low": 18.197999954223633, + "close": 19.591999053955078, + "adjclose": 19.533628463745117 + }, + { + "date": "2022-06-03T13:30:00.000Z", + "high": 19.332000732421875, + "volume": 598779000, + "open": 19.082000732421875, + "low": 18.52199935913086, + "close": 18.719999313354492, + "adjclose": 18.664230346679688 + }, + { + "date": "2022-06-06T13:30:00.000Z", + "high": 19.336999893188477, + "volume": 422406000, + "open": 19.138999938964844, + "low": 18.56399917602539, + "close": 18.785999298095703, + "adjclose": 18.73002815246582 + }, + { + "date": "2022-06-07T13:30:00.000Z", + "high": 19, + "volume": 388914000, + "open": 18.472000122070312, + "low": 18.187999725341797, + "close": 18.926000595092773, + "adjclose": 18.869613647460938 + }, + { + "date": "2022-06-08T13:30:00.000Z", + "high": 19.18000030517578, + "volume": 363252000, + "open": 18.798999786376953, + "low": 18.53499984741211, + "close": 18.648000717163086, + "adjclose": 18.596372604370117 + }, + { + "date": "2022-06-09T13:30:00.000Z", + "high": 18.933000564575195, + "volume": 395574000, + "open": 18.481000900268555, + "low": 18.041000366210938, + "close": 18.04800033569336, + "adjclose": 17.99803352355957 + }, + { + "date": "2022-06-10T13:30:00.000Z", + "high": 17.69700050354004, + "volume": 465248000, + "open": 17.600000381469727, + "low": 16.868999481201172, + "close": 16.974000930786133, + "adjclose": 16.9270076751709 + }, + { + "date": "2022-06-13T13:30:00.000Z", + "high": 16.312000274658203, + "volume": 604153000, + "open": 16, + "low": 15.605999946594238, + "close": 15.647000312805176, + "adjclose": 15.603679656982422 + }, + { + "date": "2022-06-14T13:30:00.000Z", + "high": 16.06599998474121, + "volume": 469680000, + "open": 15.730999946594238, + "low": 15.411999702453613, + "close": 15.836000442504883, + "adjclose": 15.792157173156738 + }, + { + "date": "2022-06-15T13:30:00.000Z", + "high": 16.868000030517578, + "volume": 563936000, + "open": 16.094999313354492, + "low": 15.925999641418457, + "close": 16.527000427246094, + "adjclose": 16.481245040893555 + }, + { + "date": "2022-06-16T13:30:00.000Z", + "high": 15.942000389099121, + "volume": 545749000, + "open": 15.859999656677246, + "low": 15.401000022888184, + "close": 15.60099983215332, + "adjclose": 15.557808876037598 + }, + { + "date": "2022-06-17T13:30:00.000Z", + "high": 15.994999885559082, + "volume": 630334000, + "open": 15.64799976348877, + "low": 15.32800006866455, + "close": 15.880000114440918, + "adjclose": 15.836034774780273 + }, + { + "date": "2022-06-21T13:30:00.000Z", + "high": 17.007999420166016, + "volume": 483089000, + "open": 16.475000381469727, + "low": 16.406999588012695, + "close": 16.56599998474121, + "adjclose": 16.52013397216797 + }, + { + "date": "2022-06-22T13:30:00.000Z", + "high": 16.66200065612793, + "volume": 437135000, + "open": 16.22599983215332, + "low": 16.18000030517578, + "close": 16.360000610351562, + "adjclose": 16.31470489501953 + }, + { + "date": "2022-06-23T13:30:00.000Z", + "high": 16.584999084472656, + "volume": 463680000, + "open": 16.518999099731445, + "low": 15.852999687194824, + "close": 16.225000381469727, + "adjclose": 16.180086135864258 + }, + { + "date": "2022-06-24T13:30:00.000Z", + "high": 17.139999389648438, + "volume": 472153000, + "open": 16.5, + "low": 16.309999465942383, + "close": 17.125999450683594, + "adjclose": 17.078584671020508 + }, + { + "date": "2022-06-27T13:30:00.000Z", + "high": 17.329999923706055, + "volume": 427968000, + "open": 17.312000274658203, + "low": 16.625999450683594, + "close": 16.868999481201172, + "adjclose": 16.822296142578125 + }, + { + "date": "2022-06-28T13:30:00.000Z", + "high": 17.20199966430664, + "volume": 461149000, + "open": 16.899999618530273, + "low": 15.944999694824219, + "close": 15.982000350952148, + "adjclose": 15.937751770019531 + }, + { + "date": "2022-06-29T13:30:00.000Z", + "high": 15.819999694824219, + "volume": 482352000, + "open": 15.814000129699707, + "low": 15.170000076293945, + "close": 15.541999816894531, + "adjclose": 15.498970031738281 + }, + { + "date": "2022-06-30T13:30:00.000Z", + "high": 15.567000389099121, + "volume": 686070000, + "open": 15.361000061035156, + "low": 14.862000465393066, + "close": 15.159000396728516, + "adjclose": 15.11703109741211 + }, + { + "date": "2022-07-01T13:30:00.000Z", + "high": 15.062999725341797, + "volume": 577610000, + "open": 14.89900016784668, + "low": 14.392000198364258, + "close": 14.52299976348877, + "adjclose": 14.482792854309082 + }, + { + "date": "2022-07-05T13:30:00.000Z", + "high": 14.970999717712402, + "volume": 651397000, + "open": 14.175000190734863, + "low": 14.055000305175781, + "close": 14.96399974822998, + "adjclose": 14.92257308959961 + }, + { + "date": "2022-07-06T13:30:00.000Z", + "high": 15.319000244140625, + "volume": 529066000, + "open": 15.010000228881836, + "low": 14.788999557495117, + "close": 15.130000114440918, + "adjclose": 15.088109970092773 + }, + { + "date": "2022-07-07T13:30:00.000Z", + "high": 15.944999694824219, + "volume": 492903000, + "open": 15.456000328063965, + "low": 15.388999938964844, + "close": 15.857999801635742, + "adjclose": 15.814095497131348 + }, + { + "date": "2022-07-08T13:30:00.000Z", + "high": 16.03700065612793, + "volume": 467972000, + "open": 15.430000305175781, + "low": 15.388999938964844, + "close": 15.838000297546387, + "adjclose": 15.794149398803711 + }, + { + "date": "2022-07-11T13:30:00.000Z", + "high": 15.527000427246094, + "volume": 437321000, + "open": 15.526000022888184, + "low": 15.038000106811523, + "close": 15.152000427246094, + "adjclose": 15.110051155090332 + }, + { + "date": "2022-07-12T13:30:00.000Z", + "high": 15.430999755859375, + "volume": 458483000, + "open": 15.267999649047852, + "low": 14.876999855041504, + "close": 15.081999778747559, + "adjclose": 15.040244102478027 + }, + { + "date": "2022-07-13T13:30:00.000Z", + "high": 15.375, + "volume": 521918000, + "open": 14.59000015258789, + "low": 14.46500015258789, + "close": 15.163999557495117, + "adjclose": 15.122014045715332 + }, + { + "date": "2022-07-14T13:30:00.000Z", + "high": 15.472999572753906, + "volume": 456235000, + "open": 15.107999801635742, + "low": 14.727999687194824, + "close": 15.371999740600586, + "adjclose": 15.329442024230957 + }, + { + "date": "2022-07-15T13:30:00.000Z", + "high": 15.781999588012695, + "volume": 385935000, + "open": 15.659000396728516, + "low": 15.444999694824219, + "close": 15.76200008392334, + "adjclose": 15.718360900878906 + }, + { + "date": "2022-07-18T13:30:00.000Z", + "high": 16.89699935913086, + "volume": 670517000, + "open": 16.302000045776367, + "low": 16.00200080871582, + "close": 16.10099983215332, + "adjclose": 16.056419372558594 + }, + { + "date": "2022-07-19T13:30:00.000Z", + "high": 17.110000610351562, + "volume": 702366000, + "open": 16.486000061035156, + "low": 16.172000885009766, + "close": 16.992000579833984, + "adjclose": 16.944955825805664 + }, + { + "date": "2022-07-20T13:30:00.000Z", + "high": 17.933000564575195, + "volume": 760538000, + "open": 16.94700050354004, + "low": 16.801000595092773, + "close": 17.80699920654297, + "adjclose": 17.75769805908203 + }, + { + "date": "2022-07-21T13:30:00.000Z", + "high": 18.143999099731445, + "volume": 557049000, + "open": 17.885000228881836, + "low": 17.545000076293945, + "close": 18.049999237060547, + "adjclose": 18.000024795532227 + }, + { + "date": "2022-07-22T13:30:00.000Z", + "high": 17.966999053955078, + "volume": 536671000, + "open": 17.89299964904785, + "low": 17.136999130249023, + "close": 17.319000244140625, + "adjclose": 17.271047592163086 + }, + { + "date": "2022-07-25T13:30:00.000Z", + "high": 17.124000549316406, + "volume": 480748000, + "open": 17.018999099731445, + "low": 16.64900016784668, + "close": 17.02400016784668, + "adjclose": 16.97686767578125 + }, + { + "date": "2022-07-26T13:30:00.000Z", + "high": 16.91900062561035, + "volume": 397865000, + "open": 16.888999938964844, + "low": 16.47800064086914, + "close": 16.533000946044922, + "adjclose": 16.487228393554688 + }, + { + "date": "2022-07-27T13:30:00.000Z", + "high": 17.93600082397461, + "volume": 569776000, + "open": 17.031999588012695, + "low": 16.913000106811523, + "close": 17.790000915527344, + "adjclose": 17.740745544433594 + }, + { + "date": "2022-07-28T13:30:00.000Z", + "high": 18.139999389648438, + "volume": 474646000, + "open": 17.975000381469727, + "low": 17.440000534057617, + "close": 17.983999252319336, + "adjclose": 17.934207916259766 + }, + { + "date": "2022-07-29T13:30:00.000Z", + "high": 18.243999481201172, + "volume": 435460000, + "open": 17.812999725341797, + "low": 17.691999435424805, + "close": 18.163000106811523, + "adjclose": 18.112712860107422 + }, + { + "date": "2022-08-01T13:30:00.000Z", + "high": 18.84600067138672, + "volume": 476469000, + "open": 18.18199920654297, + "low": 17.989999771118164, + "close": 18.44099998474121, + "adjclose": 18.38994789123535 + }, + { + "date": "2022-08-02T13:30:00.000Z", + "high": 18.937999725341797, + "volume": 489527000, + "open": 18.121999740600586, + "low": 18.091999053955078, + "close": 18.525999069213867, + "adjclose": 18.474708557128906 + }, + { + "date": "2022-08-03T13:30:00.000Z", + "high": 18.968000411987305, + "volume": 418146000, + "open": 18.18400001525879, + "low": 18.136999130249023, + "close": 18.89299964904785, + "adjclose": 18.840694427490234 + }, + { + "date": "2022-08-04T13:30:00.000Z", + "high": 19.27400016784668, + "volume": 409652000, + "open": 18.849000930786133, + "low": 18.760000228881836, + "close": 19.21500015258789, + "adjclose": 19.16180419921875 + }, + { + "date": "2022-08-05T13:30:00.000Z", + "high": 19.229000091552734, + "volume": 386068000, + "open": 18.809999465942383, + "low": 18.666000366210938, + "close": 18.98900032043457, + "adjclose": 18.93642807006836 + }, + { + "date": "2022-08-08T13:30:00.000Z", + "high": 18.23900032043457, + "volume": 981859000, + "open": 17.50200080871582, + "low": 17.242000579833984, + "close": 17.792999267578125, + "adjclose": 17.74373435974121 + }, + { + "date": "2022-08-09T13:30:00.000Z", + "high": 17.44700050354004, + "volume": 668263000, + "open": 17.25200080871582, + "low": 16.724000930786133, + "close": 17.086000442504883, + "adjclose": 17.038694381713867 + }, + { + "date": "2022-08-10T13:30:00.000Z", + "high": 18.118000030517578, + "volume": 597422000, + "open": 17.697999954223633, + "low": 17.316999435424805, + "close": 18.097000122070312, + "adjclose": 18.046892166137695 + }, + { + "date": "2022-08-11T13:30:00.000Z", + "high": 18.707000732421875, + "volume": 509327000, + "open": 18.131000518798828, + "low": 17.875999450683594, + "close": 17.941999435424805, + "adjclose": 17.892324447631836 + }, + { + "date": "2022-08-12T13:30:00.000Z", + "high": 18.718000411987305, + "volume": 478094000, + "open": 18.15999984741211, + "low": 17.952999114990234, + "close": 18.708999633789062, + "adjclose": 18.657203674316406 + }, + { + "date": "2022-08-15T13:30:00.000Z", + "high": 19.163999557495117, + "volume": 457666000, + "open": 18.701000213623047, + "low": 18.613000869750977, + "close": 19.031999588012695, + "adjclose": 18.979310989379883 + }, + { + "date": "2022-08-16T13:30:00.000Z", + "high": 19.142000198364258, + "volume": 451240000, + "open": 18.920000076293945, + "low": 18.500999450683594, + "close": 18.878999710083008, + "adjclose": 18.826730728149414 + }, + { + "date": "2022-08-17T13:30:00.000Z", + "high": 18.687999725341797, + "volume": 446799000, + "open": 18.523000717163086, + "low": 18.145000457763672, + "close": 18.334999084472656, + "adjclose": 18.284238815307617 + }, + { + "date": "2022-08-18T13:30:00.000Z", + "high": 18.864999771118164, + "volume": 415447000, + "open": 18.301000595092773, + "low": 18.183000564575195, + "close": 18.773000717163086, + "adjclose": 18.721027374267578 + }, + { + "date": "2022-08-19T13:30:00.000Z", + "high": 18.520000457763672, + "volume": 441588000, + "open": 18.4060001373291, + "low": 17.770000457763672, + "close": 17.849000930786133, + "adjclose": 17.799589157104492 + }, + { + "date": "2022-08-22T13:30:00.000Z", + "high": 17.558000564575195, + "volume": 409593000, + "open": 17.489999771118164, + "low": 16.965999603271484, + "close": 17.034000396728516, + "adjclose": 16.986845016479492 + }, + { + "date": "2022-08-23T13:30:00.000Z", + "high": 17.46500015258789, + "volume": 369986000, + "open": 16.98900032043457, + "low": 16.969999313354492, + "close": 17.180999755859375, + "adjclose": 17.133432388305664 + }, + { + "date": "2022-08-24T13:30:00.000Z", + "high": 17.4060001373291, + "volume": 522661000, + "open": 17.011999130249023, + "low": 16.895000457763672, + "close": 17.222000122070312, + "adjclose": 17.174320220947266 + }, + { + "date": "2022-08-25T13:30:00.000Z", + "high": 17.94700050354004, + "volume": 770691000, + "open": 16.8439998626709, + "low": 16.83300018310547, + "close": 17.913000106811523, + "adjclose": 17.8634090423584 + }, + { + "date": "2022-08-26T13:30:00.000Z", + "high": 17.923999786376953, + "volume": 769127000, + "open": 17.85700035095215, + "low": 16.23699951171875, + "close": 16.260000228881836, + "adjclose": 16.214984893798828 + }, + { + "date": "2022-08-29T13:30:00.000Z", + "high": 16.33799934387207, + "volume": 496132000, + "open": 16.020000457763672, + "low": 15.767000198364258, + "close": 15.800999641418457, + "adjclose": 15.75725269317627 + }, + { + "date": "2022-08-30T13:30:00.000Z", + "high": 16.038999557495117, + "volume": 530181000, + "open": 15.960000038146973, + "low": 15.182000160217285, + "close": 15.468000411987305, + "adjclose": 15.425175666809082 + }, + { + "date": "2022-08-31T13:30:00.000Z", + "high": 15.539999961853027, + "volume": 573710000, + "open": 15.383999824523926, + "low": 14.958999633789062, + "close": 15.093999862670898, + "adjclose": 15.052209854125977 + }, + { + "date": "2022-09-01T13:30:00.000Z", + "high": 14.380000114440918, + "volume": 1178865000, + "open": 14.208999633789062, + "low": 13.270000457763672, + "close": 13.937000274658203, + "adjclose": 13.898414611816406 + }, + { + "date": "2022-09-02T13:30:00.000Z", + "high": 14.170999526977539, + "volume": 743157000, + "open": 14.100000381469727, + "low": 13.590999603271484, + "close": 13.647000312805176, + "adjclose": 13.609216690063477 + }, + { + "date": "2022-09-06T13:30:00.000Z", + "high": 13.779000282287598, + "volume": 535751000, + "open": 13.730999946594238, + "low": 13.35099983215332, + "close": 13.46500015258789, + "adjclose": 13.427721977233887 + }, + { + "date": "2022-09-07T13:30:00.000Z", + "high": 13.838000297546387, + "volume": 512657000, + "open": 13.562999725341797, + "low": 13.345999717712402, + "close": 13.71399974822998, + "adjclose": 13.680096626281738 + }, + { + "date": "2022-09-08T13:30:00.000Z", + "high": 14.008000373840332, + "volume": 624873000, + "open": 13.458999633789062, + "low": 13.369000434875488, + "close": 13.989999771118164, + "adjclose": 13.955410957336426 + }, + { + "date": "2022-09-09T13:30:00.000Z", + "high": 14.473999977111816, + "volume": 486612000, + "open": 14.156999588012695, + "low": 14.12600040435791, + "close": 14.38700008392334, + "adjclose": 14.351432800292969 + }, + { + "date": "2022-09-12T13:30:00.000Z", + "high": 14.54699993133545, + "volume": 484159000, + "open": 14.369000434875488, + "low": 14.197999954223633, + "close": 14.505000114440918, + "adjclose": 14.469141006469727 + }, + { + "date": "2022-09-13T13:30:00.000Z", + "high": 13.92199993133545, + "volume": 714956000, + "open": 13.802000045776367, + "low": 13.098999977111816, + "close": 13.130999565124512, + "adjclose": 13.09853458404541 + }, + { + "date": "2022-09-14T13:30:00.000Z", + "high": 13.289999961853027, + "volume": 588507000, + "open": 13.253999710083008, + "low": 12.913000106811523, + "close": 13.128000259399414, + "adjclose": 13.095544815063477 + }, + { + "date": "2022-09-15T13:30:00.000Z", + "high": 13.232999801635742, + "volume": 523625000, + "open": 13.015000343322754, + "low": 12.789999961853027, + "close": 12.928999900817871, + "adjclose": 12.897034645080566 + }, + { + "date": "2022-09-16T13:30:00.000Z", + "high": 13.211999893188477, + "volume": 670751000, + "open": 12.741999626159668, + "low": 12.616999626159668, + "close": 13.197999954223633, + "adjclose": 13.165369033813477 + }, + { + "date": "2022-09-19T13:30:00.000Z", + "high": 13.463000297546387, + "volume": 569685000, + "open": 13.01200008392334, + "low": 13.010000228881836, + "close": 13.381999969482422, + "adjclose": 13.348917961120605 + }, + { + "date": "2022-09-20T13:30:00.000Z", + "high": 13.482999801635742, + "volume": 524818000, + "open": 13.21500015258789, + "low": 13.057000160217285, + "close": 13.175999641418457, + "adjclose": 13.143424987792969 + }, + { + "date": "2022-09-21T13:30:00.000Z", + "high": 14.031000137329102, + "volume": 807679000, + "open": 13.213000297546387, + "low": 13.109999656677246, + "close": 13.26099967956543, + "adjclose": 13.2282133102417 + }, + { + "date": "2022-09-22T13:30:00.000Z", + "high": 13.14900016784668, + "volume": 759162000, + "open": 13.069999694824219, + "low": 12.428000450134277, + "close": 12.560999870300293, + "adjclose": 12.529947280883789 + }, + { + "date": "2022-09-23T13:30:00.000Z", + "high": 12.611000061035156, + "volume": 663309000, + "open": 12.420000076293945, + "low": 12.256999969482422, + "close": 12.515999794006348, + "adjclose": 12.485057830810547 + }, + { + "date": "2022-09-26T13:30:00.000Z", + "high": 12.659000396728516, + "volume": 547343000, + "open": 12.491000175476074, + "low": 12.21399974822998, + "close": 12.227999687194824, + "adjclose": 12.197768211364746 + }, + { + "date": "2022-09-27T13:30:00.000Z", + "high": 12.736000061035156, + "volume": 553854000, + "open": 12.506999969482422, + "low": 12.258000373840332, + "close": 12.413000106811523, + "adjclose": 12.38231086730957 + }, + { + "date": "2022-09-28T13:30:00.000Z", + "high": 12.822999954223633, + "volume": 542414000, + "open": 12.40999984741211, + "low": 12.354000091552734, + "close": 12.736000061035156, + "adjclose": 12.704513549804688 + }, + { + "date": "2022-09-29T13:30:00.000Z", + "high": 12.5, + "volume": 532763000, + "open": 12.447999954223633, + "low": 11.946000099182129, + "close": 12.220000267028809, + "adjclose": 12.189789772033691 + }, + { + "date": "2022-09-30T13:30:00.000Z", + "high": 12.633000373840332, + "volume": 565638000, + "open": 12.086999893188477, + "low": 12.074999809265137, + "close": 12.138999938964844, + "adjclose": 12.108990669250488 + }, + { + "date": "2022-10-03T13:30:00.000Z", + "high": 12.678000450134277, + "volume": 547478000, + "open": 12.347000122070312, + "low": 12.104999542236328, + "close": 12.51200008392334, + "adjclose": 12.481069564819336 + }, + { + "date": "2022-10-04T13:30:00.000Z", + "high": 13.220000267028809, + "volume": 584182000, + "open": 12.878999710083008, + "low": 12.878999710083008, + "close": 13.166999816894531, + "adjclose": 13.134448051452637 + }, + { + "date": "2022-10-05T13:30:00.000Z", + "high": 13.321000099182129, + "volume": 507131000, + "open": 12.91100025177002, + "low": 12.621000289916992, + "close": 13.208999633789062, + "adjclose": 13.176342964172363 + }, + { + "date": "2022-10-06T13:30:00.000Z", + "high": 13.656000137329102, + "volume": 644157000, + "open": 13.220000267028809, + "low": 13.102999687194824, + "close": 13.130000114440918, + "adjclose": 13.097538948059082 + }, + { + "date": "2022-10-07T13:30:00.000Z", + "high": 12.670000076293945, + "volume": 672478000, + "open": 12.505000114440918, + "low": 12.022000312805176, + "close": 12.076000213623047, + "adjclose": 12.04614543914795 + }, + { + "date": "2022-10-10T13:30:00.000Z", + "high": 12.12399959564209, + "volume": 698699000, + "open": 12.036999702453613, + "low": 11.407999992370605, + "close": 11.670000076293945, + "adjclose": 11.64114761352539 + }, + { + "date": "2022-10-11T13:30:00.000Z", + "high": 11.845999717712402, + "volume": 667482000, + "open": 11.560999870300293, + "low": 11.282999992370605, + "close": 11.586000442504883, + "adjclose": 11.557354927062988 + }, + { + "date": "2022-10-12T13:30:00.000Z", + "high": 11.734999656677246, + "volume": 492590000, + "open": 11.579000473022461, + "low": 11.345000267028809, + "close": 11.5, + "adjclose": 11.471570014953613 + }, + { + "date": "2022-10-13T13:30:00.000Z", + "high": 12.07800006866455, + "volume": 850103000, + "open": 10.970999717712402, + "low": 10.812999725341797, + "close": 11.960000038146973, + "adjclose": 11.930431365966797 + }, + { + "date": "2022-10-14T13:30:00.000Z", + "high": 12.111000061035156, + "volume": 713432000, + "open": 12.057000160217285, + "low": 11.204000473022461, + "close": 11.22700023651123, + "adjclose": 11.19924545288086 + }, + { + "date": "2022-10-17T13:30:00.000Z", + "high": 11.947999954223633, + "volume": 580774000, + "open": 11.517999649047852, + "low": 11.517000198364258, + "close": 11.887999534606934, + "adjclose": 11.858609199523926 + }, + { + "date": "2022-10-18T13:30:00.000Z", + "high": 12.491999626159668, + "volume": 659362000, + "open": 12.343999862670898, + "low": 11.618000030517578, + "close": 11.967000007629395, + "adjclose": 11.937416076660156 + }, + { + "date": "2022-10-19T13:30:00.000Z", + "high": 12.350000381469727, + "volume": 523131000, + "open": 11.878999710083008, + "low": 11.833999633789062, + "close": 12.050999641418457, + "adjclose": 12.02120590209961 + }, + { + "date": "2022-10-20T13:30:00.000Z", + "high": 12.769000053405762, + "volume": 652398000, + "open": 12.11299991607666, + "low": 12.104999542236328, + "close": 12.194000244140625, + "adjclose": 12.163850784301758 + }, + { + "date": "2022-10-21T13:30:00.000Z", + "high": 12.498000144958496, + "volume": 609494000, + "open": 12.097999572753906, + "low": 11.88700008392334, + "close": 12.465999603271484, + "adjclose": 12.4351806640625 + }, + { + "date": "2022-10-24T13:30:00.000Z", + "high": 12.710000038146973, + "volume": 517457000, + "open": 12.508000373840332, + "low": 12.064000129699707, + "close": 12.598999977111816, + "adjclose": 12.567852973937988 + }, + { + "date": "2022-10-25T13:30:00.000Z", + "high": 13.300000190734863, + "volume": 505482000, + "open": 12.694000244140625, + "low": 12.663999557495117, + "close": 13.26099967956543, + "adjclose": 13.2282133102417 + }, + { + "date": "2022-10-26T13:30:00.000Z", + "high": 13.387999534606934, + "volume": 532953000, + "open": 12.869000434875488, + "low": 12.708000183105469, + "close": 12.895999908447266, + "adjclose": 12.864116668701172 + }, + { + "date": "2022-10-27T13:30:00.000Z", + "high": 13.838000297546387, + "volume": 583113000, + "open": 13.630000114440918, + "low": 13.121999740600586, + "close": 13.175999641418457, + "adjclose": 13.143424987792969 + }, + { + "date": "2022-10-28T13:30:00.000Z", + "high": 13.850000381469727, + "volume": 521040000, + "open": 13.104000091552734, + "low": 13.060999870300293, + "close": 13.833999633789062, + "adjclose": 13.799798011779785 + }, + { + "date": "2022-10-31T13:30:00.000Z", + "high": 13.838000297546387, + "volume": 486341000, + "open": 13.777999877929688, + "low": 13.29699993133545, + "close": 13.496999740600586, + "adjclose": 13.463630676269531 + }, + { + "date": "2022-11-01T13:30:00.000Z", + "high": 13.925000190734863, + "volume": 432817000, + "open": 13.810999870300293, + "low": 13.519000053405762, + "close": 13.543000221252441, + "adjclose": 13.50951862335205 + }, + { + "date": "2022-11-02T13:30:00.000Z", + "high": 14.210000038146973, + "volume": 672628000, + "open": 13.850000381469727, + "low": 13.211000442504883, + "close": 13.218999862670898, + "adjclose": 13.186320304870605 + }, + { + "date": "2022-11-03T13:30:00.000Z", + "high": 13.781000137329102, + "volume": 500065000, + "open": 13.043000221252441, + "low": 12.956000328063965, + "close": 13.420999526977539, + "adjclose": 13.387819290161133 + }, + { + "date": "2022-11-04T13:30:00.000Z", + "high": 14.229000091552734, + "volume": 612576000, + "open": 13.986000061035156, + "low": 13.696999549865723, + "close": 14.156000137329102, + "adjclose": 14.121003150939941 + }, + { + "date": "2022-11-07T14:30:00.000Z", + "high": 14.411999702453613, + "volume": 410061000, + "open": 14.227999687194824, + "low": 13.954000473022461, + "close": 14.300999641418457, + "adjclose": 14.265644073486328 + }, + { + "date": "2022-11-08T14:30:00.000Z", + "high": 14.890999794006348, + "volume": 595292000, + "open": 14.800999641418457, + "low": 14.215999603271484, + "close": 14.60200023651123, + "adjclose": 14.565901756286621 + }, + { + "date": "2022-11-09T14:30:00.000Z", + "high": 14.211000442504883, + "volume": 454414000, + "open": 14.161999702453613, + "low": 13.758999824523926, + "close": 13.776000022888184, + "adjclose": 13.741944313049316 + }, + { + "date": "2022-11-10T14:30:00.000Z", + "high": 15.77299976348877, + "volume": 700819000, + "open": 14.800000190734863, + "low": 14.54699993133545, + "close": 15.75, + "adjclose": 15.711060523986816 + }, + { + "date": "2022-11-11T14:30:00.000Z", + "high": 16.388999938964844, + "volume": 655487000, + "open": 15.807000160217285, + "low": 15.482000350952148, + "close": 16.32699966430664, + "adjclose": 16.286638259887695 + }, + { + "date": "2022-11-14T14:30:00.000Z", + "high": 16.540000915527344, + "volume": 527852000, + "open": 16.218000411987305, + "low": 15.92199993133545, + "close": 16.295000076293945, + "adjclose": 16.254714965820312 + }, + { + "date": "2022-11-15T14:30:00.000Z", + "high": 16.99799919128418, + "volume": 545876000, + "open": 16.722000122070312, + "low": 16.381999969482422, + "close": 16.666000366210938, + "adjclose": 16.624799728393555 + }, + { + "date": "2022-11-16T14:30:00.000Z", + "high": 16.36199951171875, + "volume": 649547000, + "open": 16.16200065612793, + "low": 15.873000144958496, + "close": 15.90999984741211, + "adjclose": 15.870668411254883 + }, + { + "date": "2022-11-17T14:30:00.000Z", + "high": 16.266000747680664, + "volume": 710894000, + "open": 15.71500015258789, + "low": 15.53499984741211, + "close": 15.677000045776367, + "adjclose": 15.638240814208984 + }, + { + "date": "2022-11-18T14:30:00.000Z", + "high": 16.00200080871582, + "volume": 492072000, + "open": 15.965999603271484, + "low": 15.119999885559082, + "close": 15.409000396728516, + "adjclose": 15.370904922485352 + }, + { + "date": "2022-11-21T14:30:00.000Z", + "high": 15.47700023651123, + "volume": 404739000, + "open": 15.147000312805176, + "low": 15.079999923706055, + "close": 15.317000389099121, + "adjclose": 15.279131889343262 + }, + { + "date": "2022-11-22T14:30:00.000Z", + "high": 16.058000564575195, + "volume": 472866000, + "open": 15.32800006866455, + "low": 15.121999740600586, + "close": 16.038000106811523, + "adjclose": 15.99835205078125 + }, + { + "date": "2022-11-23T14:30:00.000Z", + "high": 16.527000427246094, + "volume": 427241000, + "open": 16.097999572753906, + "low": 16.04800033569336, + "close": 16.518999099731445, + "adjclose": 16.47816276550293 + }, + { + "date": "2022-11-25T14:30:00.000Z", + "high": 16.48699951171875, + "volume": 167934000, + "open": 16.31800079345703, + "low": 16.172000885009766, + "close": 16.270000457763672, + "adjclose": 16.229774475097656 + }, + { + "date": "2022-11-28T14:30:00.000Z", + "high": 16.35700035095215, + "volume": 303741000, + "open": 16.025999069213867, + "low": 15.725000381469727, + "close": 15.82699966430664, + "adjclose": 15.787873268127441 + }, + { + "date": "2022-11-29T14:30:00.000Z", + "high": 15.932000160217285, + "volume": 298384000, + "open": 15.82699966430664, + "low": 15.520000457763672, + "close": 15.638999938964844, + "adjclose": 15.600335121154785 + }, + { + "date": "2022-11-30T14:30:00.000Z", + "high": 16.93000030517578, + "volume": 565298000, + "open": 15.696999549865723, + "low": 15.597000122070312, + "close": 16.92300033569336, + "adjclose": 16.885482788085938 + }, + { + "date": "2022-12-01T14:30:00.000Z", + "high": 17.264999389648438, + "volume": 470977000, + "open": 16.999000549316406, + "low": 16.635000228881836, + "close": 17.135000228881836, + "adjclose": 17.09701156616211 + }, + { + "date": "2022-12-02T14:30:00.000Z", + "high": 16.933000564575195, + "volume": 371389000, + "open": 16.659000396728516, + "low": 16.44499969482422, + "close": 16.875999450683594, + "adjclose": 16.838584899902344 + }, + { + "date": "2022-12-05T14:30:00.000Z", + "high": 16.9950008392334, + "volume": 352255000, + "open": 16.679000854492188, + "low": 16.472000122070312, + "close": 16.610000610351562, + "adjclose": 16.57317543029785 + }, + { + "date": "2022-12-06T14:30:00.000Z", + "high": 16.572999954223633, + "volume": 352694000, + "open": 16.530000686645508, + "low": 15.819000244140625, + "close": 15.987000465393066, + "adjclose": 15.951557159423828 + }, + { + "date": "2022-12-07T14:30:00.000Z", + "high": 16.18600082397461, + "volume": 372388000, + "open": 15.772000312805176, + "low": 15.666999816894531, + "close": 16.1200008392334, + "adjclose": 16.084264755249023 + }, + { + "date": "2022-12-08T14:30:00.000Z", + "high": 17.179000854492188, + "volume": 515456000, + "open": 16.273000717163086, + "low": 15.958999633789062, + "close": 17.16900062561035, + "adjclose": 17.130935668945312 + }, + { + "date": "2022-12-09T14:30:00.000Z", + "high": 17.58300018310547, + "volume": 465338000, + "open": 17.15999984741211, + "low": 16.975000381469727, + "close": 17.000999450683594, + "adjclose": 16.963306427001953 + }, + { + "date": "2022-12-12T14:30:00.000Z", + "high": 17.538000106811523, + "volume": 457328000, + "open": 17.03700065612793, + "low": 16.797000885009766, + "close": 17.53499984741211, + "adjclose": 17.496122360229492 + }, + { + "date": "2022-12-13T14:30:00.000Z", + "high": 18.790000915527344, + "volume": 656589000, + "open": 18.5310001373291, + "low": 17.711000442504883, + "close": 18.07200050354004, + "adjclose": 18.031932830810547 + }, + { + "date": "2022-12-14T14:30:00.000Z", + "high": 18.25200080871582, + "volume": 496888000, + "open": 17.98699951171875, + "low": 17.420000076293945, + "close": 17.673999786376953, + "adjclose": 17.634817123413086 + }, + { + "date": "2022-12-15T14:30:00.000Z", + "high": 17.31999969482422, + "volume": 478542000, + "open": 17.145999908447266, + "low": 16.700000762939453, + "close": 16.95199966430664, + "adjclose": 16.91441535949707 + }, + { + "date": "2022-12-16T14:30:00.000Z", + "high": 17.041000366210938, + "volume": 478232000, + "open": 16.86400032043457, + "low": 16.40999984741211, + "close": 16.570999145507812, + "adjclose": 16.534263610839844 + }, + { + "date": "2022-12-19T14:30:00.000Z", + "high": 16.608999252319336, + "volume": 354039000, + "open": 16.57200050354004, + "low": 16.145000457763672, + "close": 16.253999710083008, + "adjclose": 16.21796417236328 + }, + { + "date": "2022-12-20T14:30:00.000Z", + "high": 16.309999465942383, + "volume": 403260000, + "open": 16.06399917602539, + "low": 15.85200023651123, + "close": 16.084999084472656, + "adjclose": 16.049341201782227 + }, + { + "date": "2022-12-21T14:30:00.000Z", + "high": 16.62700080871582, + "volume": 325025000, + "open": 16.11400032043457, + "low": 16.101999282836914, + "close": 16.500999450683594, + "adjclose": 16.464418411254883 + }, + { + "date": "2022-12-22T14:30:00.000Z", + "high": 16.13800048828125, + "volume": 565045000, + "open": 16.0939998626709, + "low": 14.881999969482422, + "close": 15.33899974822998, + "adjclose": 15.30499267578125 + }, + { + "date": "2022-12-23T14:30:00.000Z", + "high": 15.33899974822998, + "volume": 349326000, + "open": 15.196000099182129, + "low": 14.883000373840332, + "close": 15.206000328063965, + "adjclose": 15.172286033630371 + }, + { + "date": "2022-12-27T14:30:00.000Z", + "high": 15.100000381469727, + "volume": 464902000, + "open": 15.074000358581543, + "low": 14.055999755859375, + "close": 14.121000289916992, + "adjclose": 14.089693069458008 + }, + { + "date": "2022-12-28T14:30:00.000Z", + "high": 14.26200008392334, + "volume": 351066000, + "open": 13.927000045776367, + "low": 13.883999824523926, + "close": 14.03600025177002, + "adjclose": 14.004880905151367 + }, + { + "date": "2022-12-29T14:30:00.000Z", + "high": 14.682999610900879, + "volume": 354923000, + "open": 14.402000427246094, + "low": 14.22700023651123, + "close": 14.602999687194824, + "adjclose": 14.570623397827148 + }, + { + "date": "2022-12-30T14:30:00.000Z", + "high": 14.628999710083008, + "volume": 310490000, + "open": 14.333999633789062, + "low": 14.232999801635742, + "close": 14.61400032043457, + "adjclose": 14.581599235534668 + }, + { + "date": "2023-01-03T14:30:00.000Z", + "high": 14.996000289916992, + "volume": 401277000, + "open": 14.85099983215332, + "low": 14.095999717712402, + "close": 14.3149995803833, + "adjclose": 14.28326416015625 + }, + { + "date": "2023-01-04T14:30:00.000Z", + "high": 14.852999687194824, + "volume": 431324000, + "open": 14.567000389099121, + "low": 14.241000175476074, + "close": 14.74899959564209, + "adjclose": 14.716299057006836 + }, + { + "date": "2023-01-05T14:30:00.000Z", + "high": 14.564000129699707, + "volume": 389168000, + "open": 14.491000175476074, + "low": 14.14799976348877, + "close": 14.265000343322754, + "adjclose": 14.233373641967773 + }, + { + "date": "2023-01-06T14:30:00.000Z", + "high": 15.010000228881836, + "volume": 405044000, + "open": 14.473999977111816, + "low": 14.034000396728516, + "close": 14.859000205993652, + "adjclose": 14.826056480407715 + }, + { + "date": "2023-01-09T14:30:00.000Z", + "high": 16.055999755859375, + "volume": 504231000, + "open": 15.284000396728516, + "low": 15.140999794006348, + "close": 15.628000259399414, + "adjclose": 15.593352317810059 + }, + { + "date": "2023-01-10T14:30:00.000Z", + "high": 15.961999893188477, + "volume": 384101000, + "open": 15.506999969482422, + "low": 15.472000122070312, + "close": 15.909000396728516, + "adjclose": 15.873729705810547 + }, + { + "date": "2023-01-11T14:30:00.000Z", + "high": 16.027999877929688, + "volume": 353285000, + "open": 15.84000015258789, + "low": 15.562999725341797, + "close": 16.000999450683594, + "adjclose": 15.965523719787598 + }, + { + "date": "2023-01-12T14:30:00.000Z", + "high": 16.636999130249023, + "volume": 551409000, + "open": 16.100000381469727, + "low": 15.491999626159668, + "close": 16.51099967956543, + "adjclose": 16.47439193725586 + }, + { + "date": "2023-01-13T14:30:00.000Z", + "high": 16.922000885009766, + "volume": 447287000, + "open": 16.277999877929688, + "low": 16.165000915527344, + "close": 16.89900016784668, + "adjclose": 16.861536026000977 + }, + { + "date": "2023-01-17T14:30:00.000Z", + "high": 17.72800064086914, + "volume": 511102000, + "open": 16.89900016784668, + "low": 16.89900016784668, + "close": 17.70199966430664, + "adjclose": 17.66275405883789 + }, + { + "date": "2023-01-18T14:30:00.000Z", + "high": 17.87299919128418, + "volume": 439624000, + "open": 17.66699981689453, + "low": 17.281999588012695, + "close": 17.37700080871582, + "adjclose": 17.338472366333008 + }, + { + "date": "2023-01-19T14:30:00.000Z", + "high": 17.19700050354004, + "volume": 452932000, + "open": 17.035999298095703, + "low": 16.731000900268555, + "close": 16.764999389648438, + "adjclose": 16.727832794189453 + }, + { + "date": "2023-01-20T14:30:00.000Z", + "high": 17.856000900268555, + "volume": 564967000, + "open": 17.01099967956543, + "low": 16.825000762939453, + "close": 17.839000701904297, + "adjclose": 17.79945182800293 + }, + { + "date": "2023-01-23T14:30:00.000Z", + "high": 19.2450008392334, + "volume": 655163000, + "open": 18.06399917602539, + "low": 17.81800079345703, + "close": 19.19300079345703, + "adjclose": 19.150449752807617 + }, + { + "date": "2023-01-24T14:30:00.000Z", + "high": 19.4950008392334, + "volume": 496204000, + "open": 18.82699966430664, + "low": 18.81999969482422, + "close": 19.264999389648438, + "adjclose": 19.222288131713867 + }, + { + "date": "2023-01-25T14:30:00.000Z", + "high": 19.3700008392334, + "volume": 449537000, + "open": 18.913000106811523, + "low": 18.579999923706055, + "close": 19.322999954223633, + "adjclose": 19.280160903930664 + }, + { + "date": "2023-01-26T14:30:00.000Z", + "high": 20.166000366210938, + "volume": 489535000, + "open": 19.701000213623047, + "low": 19.277999877929688, + "close": 19.802000045776367, + "adjclose": 19.758100509643555 + }, + { + "date": "2023-01-27T14:30:00.000Z", + "high": 20.628000259399414, + "volume": 542142000, + "open": 19.461999893188477, + "low": 19.405000686645508, + "close": 20.364999771118164, + "adjclose": 20.319847106933594 + }, + { + "date": "2023-01-30T14:30:00.000Z", + "high": 20.139999389648438, + "volume": 488611000, + "open": 19.950000762939453, + "low": 19.149999618530273, + "close": 19.16200065612793, + "adjclose": 19.11951446533203 + }, + { + "date": "2023-01-31T14:30:00.000Z", + "high": 19.687000274658203, + "volume": 498017000, + "open": 19.170000076293945, + "low": 18.950000762939453, + "close": 19.53700065612793, + "adjclose": 19.493688583374023 + }, + { + "date": "2023-02-01T14:30:00.000Z", + "high": 21.191999435424805, + "volume": 660477000, + "open": 19.69099998474121, + "low": 19.611000061035156, + "close": 20.94300079345703, + "adjclose": 20.896568298339844 + }, + { + "date": "2023-02-02T14:30:00.000Z", + "high": 21.948999404907227, + "volume": 564276000, + "open": 21, + "low": 20.700000762939453, + "close": 21.708999633789062, + "adjclose": 21.660865783691406 + }, + { + "date": "2023-02-03T14:30:00.000Z", + "high": 21.7450008392334, + "volume": 429366000, + "open": 21, + "low": 20.788999557495117, + "close": 21.100000381469727, + "adjclose": 21.053220748901367 + }, + { + "date": "2023-02-06T14:30:00.000Z", + "high": 21.56999969482422, + "volume": 452197000, + "open": 20.805999755859375, + "low": 20.785999298095703, + "close": 21.089000701904297, + "adjclose": 21.042245864868164 + }, + { + "date": "2023-02-07T14:30:00.000Z", + "high": 22.259000778198242, + "volume": 664150000, + "open": 21.381999969482422, + "low": 21.149999618530273, + "close": 22.17300033569336, + "adjclose": 22.123842239379883 + }, + { + "date": "2023-02-08T14:30:00.000Z", + "high": 22.878000259399414, + "volume": 559651000, + "open": 22.386999130249023, + "low": 22.007999420166016, + "close": 22.204999923706055, + "adjclose": 22.15576934814453 + }, + { + "date": "2023-02-09T14:30:00.000Z", + "high": 23.020000457763672, + "volume": 523876000, + "open": 22.606000900268555, + "low": 22.1200008392334, + "close": 22.336999893188477, + "adjclose": 22.2874755859375 + }, + { + "date": "2023-02-10T14:30:00.000Z", + "high": 22.077999114990234, + "volume": 550737000, + "open": 21.690000534057617, + "low": 20.81100082397461, + "close": 21.264999389648438, + "adjclose": 21.217857360839844 + }, + { + "date": "2023-02-13T14:30:00.000Z", + "high": 22.04800033569336, + "volume": 474919000, + "open": 21.538000106811523, + "low": 20.961999893188477, + "close": 21.788000106811523, + "adjclose": 21.739694595336914 + }, + { + "date": "2023-02-14T14:30:00.000Z", + "high": 23.048999786376953, + "volume": 675474000, + "open": 21.577999114990234, + "low": 21.365999221801758, + "close": 22.97100067138672, + "adjclose": 22.920072555541992 + }, + { + "date": "2023-02-15T14:30:00.000Z", + "high": 22.854999542236328, + "volume": 420575000, + "open": 22.548999786376953, + "low": 22.106000900268555, + "close": 22.763999938964844, + "adjclose": 22.713531494140625 + }, + { + "date": "2023-02-16T14:30:00.000Z", + "high": 22.549999237060547, + "volume": 412026000, + "open": 22.132999420166016, + "low": 21.927000045776367, + "close": 22.00200080871582, + "adjclose": 21.953218460083008 + }, + { + "date": "2023-02-17T14:30:00.000Z", + "high": 21.739999771118164, + "volume": 465888000, + "open": 21.631000518798828, + "low": 20.975000381469727, + "close": 21.38800048828125, + "adjclose": 21.3405818939209 + }, + { + "date": "2023-02-21T14:30:00.000Z", + "high": 21.493999481201172, + "volume": 410015000, + "open": 21, + "low": 20.618000030517578, + "close": 20.655000686645508, + "adjclose": 20.609207153320312 + }, + { + "date": "2023-02-22T14:30:00.000Z", + "high": 21.104000091552734, + "volume": 513184000, + "open": 20.707000732421875, + "low": 20.42099952697754, + "close": 20.753999710083008, + "adjclose": 20.70798683166504 + }, + { + "date": "2023-02-23T14:30:00.000Z", + "high": 23.88800048828125, + "volume": 1117995000, + "open": 23.440000534057617, + "low": 23.024999618530273, + "close": 23.663999557495117, + "adjclose": 23.611536026000977 + }, + { + "date": "2023-02-24T14:30:00.000Z", + "high": 23.474000930786133, + "volume": 589716000, + "open": 23.225000381469727, + "low": 22.94700050354004, + "close": 23.285999298095703, + "adjclose": 23.234373092651367 + }, + { + "date": "2023-02-27T14:30:00.000Z", + "high": 23.8799991607666, + "volume": 452994000, + "open": 23.670000076293945, + "low": 23.45400047302246, + "close": 23.500999450683594, + "adjclose": 23.448894500732422 + }, + { + "date": "2023-02-28T14:30:00.000Z", + "high": 23.825000762939453, + "volume": 455963000, + "open": 23.371999740600586, + "low": 23.20599937438965, + "close": 23.215999603271484, + "adjclose": 23.164527893066406 + }, + { + "date": "2023-03-01T14:30:00.000Z", + "high": 23.256000518798828, + "volume": 460026000, + "open": 23.191999435424805, + "low": 22.507999420166016, + "close": 22.697999954223633, + "adjclose": 22.64767837524414 + }, + { + "date": "2023-03-02T14:30:00.000Z", + "high": 23.3799991607666, + "volume": 389415000, + "open": 22.488000869750977, + "low": 22.43199920654297, + "close": 23.31399917602539, + "adjclose": 23.26230812072754 + }, + { + "date": "2023-03-03T14:30:00.000Z", + "high": 23.899999618530273, + "volume": 412393000, + "open": 23.31999969482422, + "low": 23.1299991607666, + "close": 23.889999389648438, + "adjclose": 23.837032318115234 + }, + { + "date": "2023-03-06T14:30:00.000Z", + "high": 24.24799919128418, + "volume": 437429000, + "open": 23.891000747680664, + "low": 23.48699951171875, + "close": 23.554000854492188, + "adjclose": 23.501781463623047 + }, + { + "date": "2023-03-07T14:30:00.000Z", + "high": 24.125, + "volume": 515154000, + "open": 23.600000381469727, + "low": 23.240999221801758, + "close": 23.288000106811523, + "adjclose": 23.240314483642578 + }, + { + "date": "2023-03-08T14:30:00.000Z", + "high": 24.200000762939453, + "volume": 513573000, + "open": 23.48699951171875, + "low": 23.423999786376953, + "close": 24.180999755859375, + "adjclose": 24.131486892700195 + }, + { + "date": "2023-03-09T14:30:00.000Z", + "high": 24.45400047302246, + "volume": 501257000, + "open": 24.174999237060547, + "low": 23.382999420166016, + "close": 23.43600082397461, + "adjclose": 23.388010025024414 + }, + { + "date": "2023-03-10T14:30:00.000Z", + "high": 23.62700080871582, + "volume": 474866000, + "open": 23.409000396728516, + "low": 22.72599983215332, + "close": 22.96500015258789, + "adjclose": 22.9179744720459 + }, + { + "date": "2023-03-13T13:30:00.000Z", + "high": 23.29800033569336, + "volume": 421890000, + "open": 22.75200080871582, + "low": 22.297000885009766, + "close": 22.965999603271484, + "adjclose": 22.91897201538086 + }, + { + "date": "2023-03-14T13:30:00.000Z", + "high": 24.2189998626709, + "volume": 474910000, + "open": 23.496000289916992, + "low": 23.459999084472656, + "close": 24.062999725341797, + "adjclose": 24.01372718811035 + }, + { + "date": "2023-03-15T13:30:00.000Z", + "high": 24.285999298095703, + "volume": 524486000, + "open": 23.76099967956543, + "low": 23.360000610351562, + "close": 24.22800064086914, + "adjclose": 24.178390502929688 + }, + { + "date": "2023-03-16T13:30:00.000Z", + "high": 25.58799934387207, + "volume": 583253000, + "open": 24.027000427246094, + "low": 23.893999099731445, + "close": 25.541000366210938, + "adjclose": 25.48870086669922 + }, + { + "date": "2023-03-17T13:30:00.000Z", + "high": 26.39900016784668, + "volume": 848547000, + "open": 25.98200035095215, + "low": 25.667999267578125, + "close": 25.725000381469727, + "adjclose": 25.67232894897461 + }, + { + "date": "2023-03-20T13:30:00.000Z", + "high": 26.02400016784668, + "volume": 432747000, + "open": 25.614999771118164, + "low": 25.1299991607666, + "close": 25.899999618530273, + "adjclose": 25.846965789794922 + }, + { + "date": "2023-03-21T13:30:00.000Z", + "high": 26.392000198364258, + "volume": 547408000, + "open": 26.18000030517578, + "low": 25.381000518798828, + "close": 26.198999404907227, + "adjclose": 26.145357131958008 + }, + { + "date": "2023-03-22T13:30:00.000Z", + "high": 27.589000701904297, + "volume": 797295000, + "open": 26.424999237060547, + "low": 26.23699951171875, + "close": 26.468000411987305, + "adjclose": 26.413806915283203 + }, + { + "date": "2023-03-23T13:30:00.000Z", + "high": 27.499000549316406, + "volume": 564889000, + "open": 27.114999771118164, + "low": 26.690000534057617, + "close": 27.19099998474121, + "adjclose": 27.135324478149414 + }, + { + "date": "2023-03-24T13:30:00.000Z", + "high": 27.16699981689453, + "volume": 454920000, + "open": 27.0310001373291, + "low": 26.354999542236328, + "close": 26.77899932861328, + "adjclose": 26.72416877746582 + }, + { + "date": "2023-03-27T13:30:00.000Z", + "high": 27, + "volume": 361026000, + "open": 26.836999893188477, + "low": 26.364999771118164, + "close": 26.5310001373291, + "adjclose": 26.47667694091797 + }, + { + "date": "2023-03-28T13:30:00.000Z", + "high": 26.51300048828125, + "volume": 356104000, + "open": 26.44700050354004, + "low": 25.850000381469727, + "close": 26.40999984741211, + "adjclose": 26.355926513671875 + }, + { + "date": "2023-03-29T13:30:00.000Z", + "high": 27.077999114990234, + "volume": 393694000, + "open": 26.825000762939453, + "low": 26.597000122070312, + "close": 26.983999252319336, + "adjclose": 26.928749084472656 + }, + { + "date": "2023-03-30T13:30:00.000Z", + "high": 27.499000549316406, + "volume": 364516000, + "open": 27.229000091552734, + "low": 27.101999282836914, + "close": 27.382999420166016, + "adjclose": 27.326929092407227 + }, + { + "date": "2023-03-31T13:30:00.000Z", + "high": 27.833999633789062, + "volume": 433933000, + "open": 27.139999389648438, + "low": 27.104999542236328, + "close": 27.777000427246094, + "adjclose": 27.720123291015625 + }, + { + "date": "2023-04-03T13:30:00.000Z", + "high": 28, + "volume": 398716000, + "open": 27.509000778198242, + "low": 27.336000442504883, + "close": 27.96500015258789, + "adjclose": 27.90774154663086 + }, + { + "date": "2023-04-04T13:30:00.000Z", + "high": 28, + "volume": 368592000, + "open": 27.965999603271484, + "low": 27.30699920654297, + "close": 27.452999114990234, + "adjclose": 27.39678955078125 + }, + { + "date": "2023-04-05T13:30:00.000Z", + "high": 26.99799919128418, + "volume": 515015000, + "open": 26.82900047302246, + "low": 26.395000457763672, + "close": 26.881000518798828, + "adjclose": 26.825960159301758 + }, + { + "date": "2023-04-06T13:30:00.000Z", + "high": 27.079999923706055, + "volume": 397654000, + "open": 26.583999633789062, + "low": 26.427000045776367, + "close": 27.03700065612793, + "adjclose": 26.981637954711914 + }, + { + "date": "2023-04-10T13:30:00.000Z", + "high": 27.621000289916992, + "volume": 395279000, + "open": 26.822999954223633, + "low": 26.66900062561035, + "close": 27.57900047302246, + "adjclose": 27.52252769470215 + }, + { + "date": "2023-04-11T13:30:00.000Z", + "high": 27.790000915527344, + "volume": 314378000, + "open": 27.724000930786133, + "low": 27.125999450683594, + "close": 27.16900062561035, + "adjclose": 27.11336898803711 + }, + { + "date": "2023-04-12T13:30:00.000Z", + "high": 27.468000411987305, + "volume": 446259000, + "open": 27.3700008392334, + "low": 26.447999954223633, + "close": 26.4950008392334, + "adjclose": 26.440752029418945 + }, + { + "date": "2023-04-13T13:30:00.000Z", + "high": 26.886999130249023, + "volume": 353615000, + "open": 26.733999252319336, + "low": 26.32900047302246, + "close": 26.46299934387207, + "adjclose": 26.408811569213867 + }, + { + "date": "2023-04-14T13:30:00.000Z", + "high": 26.882999420166016, + "volume": 395660000, + "open": 26.503999710083008, + "low": 26.219999313354492, + "close": 26.757999420166016, + "adjclose": 26.703208923339844 + }, + { + "date": "2023-04-17T13:30:00.000Z", + "high": 27.006000518798828, + "volume": 321471000, + "open": 26.565000534057617, + "low": 26.433000564575195, + "close": 27.00200080871582, + "adjclose": 26.946712493896484 + }, + { + "date": "2023-04-18T13:30:00.000Z", + "high": 28.110000610351562, + "volume": 604812000, + "open": 27.533000946044922, + "low": 27.35700035095215, + "close": 27.66699981689453, + "adjclose": 27.610347747802734 + }, + { + "date": "2023-04-19T13:30:00.000Z", + "high": 28, + "volume": 358660000, + "open": 27.361000061035156, + "low": 27.23200035095215, + "close": 27.930999755859375, + "adjclose": 27.87380599975586 + }, + { + "date": "2023-04-20T13:30:00.000Z", + "high": 28.030000686645508, + "volume": 427713000, + "open": 27.67099952697754, + "low": 27, + "close": 27.104000091552734, + "adjclose": 27.04850196838379 + }, + { + "date": "2023-04-21T13:30:00.000Z", + "high": 27.183000564575195, + "volume": 345103000, + "open": 26.95199966430664, + "low": 26.722000122070312, + "close": 27.118999481201172, + "adjclose": 27.063472747802734 + }, + { + "date": "2023-04-24T13:30:00.000Z", + "high": 27.365999221801758, + "volume": 339282000, + "open": 27.01300048828125, + "low": 26.67099952697754, + "close": 27.04199981689453, + "adjclose": 26.98662757873535 + }, + { + "date": "2023-04-25T13:30:00.000Z", + "high": 27.246999740600586, + "volume": 378527000, + "open": 27.077999114990234, + "low": 26.225000381469727, + "close": 26.240999221801758, + "adjclose": 26.187267303466797 + }, + { + "date": "2023-04-26T13:30:00.000Z", + "high": 27.329999923706055, + "volume": 406337000, + "open": 27.00200080871582, + "low": 26.704999923706055, + "close": 26.95599937438965, + "adjclose": 26.900802612304688 + }, + { + "date": "2023-04-27T13:30:00.000Z", + "high": 27.4950008392334, + "volume": 377161000, + "open": 27.363000869750977, + "low": 26.625, + "close": 27.22599983215332, + "adjclose": 27.170251846313477 + }, + { + "date": "2023-04-28T13:30:00.000Z", + "high": 27.757999420166016, + "volume": 292216000, + "open": 27.225000381469727, + "low": 27.070999145507812, + "close": 27.749000549316406, + "adjclose": 27.692184448242188 + }, + { + "date": "2023-05-01T13:30:00.000Z", + "high": 29.058000564575195, + "volume": 570329000, + "open": 27.84000015258789, + "low": 27.780000686645508, + "close": 28.90999984741211, + "adjclose": 28.85080337524414 + }, + { + "date": "2023-05-02T13:30:00.000Z", + "high": 28.836000442504883, + "volume": 402730000, + "open": 28.68000030517578, + "low": 28.08300018310547, + "close": 28.209999084472656, + "adjclose": 28.152238845825195 + }, + { + "date": "2023-05-03T13:30:00.000Z", + "high": 28.367000579833984, + "volume": 383387000, + "open": 27.84000015258789, + "low": 27.472000122070312, + "close": 27.802000045776367, + "adjclose": 27.745075225830078 + }, + { + "date": "2023-05-04T13:30:00.000Z", + "high": 27.858999252319336, + "volume": 321850000, + "open": 27.650999069213867, + "low": 27.239999771118164, + "close": 27.562000274658203, + "adjclose": 27.505565643310547 + }, + { + "date": "2023-05-05T13:30:00.000Z", + "high": 28.7549991607666, + "volume": 361494000, + "open": 27.826000213623047, + "low": 27.731000900268555, + "close": 28.68000030517578, + "adjclose": 28.621274948120117 + }, + { + "date": "2023-05-08T13:30:00.000Z", + "high": 29.219999313354492, + "volume": 344979000, + "open": 28.52199935913086, + "low": 28.350000381469727, + "close": 29.150999069213867, + "adjclose": 29.091312408447266 + }, + { + "date": "2023-05-09T13:30:00.000Z", + "high": 28.972999572753906, + "volume": 314869000, + "open": 28.89900016784668, + "low": 28.450000762939453, + "close": 28.570999145507812, + "adjclose": 28.512500762939453 + }, + { + "date": "2023-05-10T13:30:00.000Z", + "high": 29.113000869750977, + "volume": 369350000, + "open": 29.0049991607666, + "low": 28.461000442504883, + "close": 28.885000228881836, + "adjclose": 28.825855255126953 + }, + { + "date": "2023-05-11T13:30:00.000Z", + "high": 28.950000762939453, + "volume": 322149000, + "open": 28.895999908447266, + "low": 28.246000289916992, + "close": 28.577999114990234, + "adjclose": 28.51948356628418 + }, + { + "date": "2023-05-12T13:30:00.000Z", + "high": 28.780000686645508, + "volume": 274222000, + "open": 28.52899932861328, + "low": 28.04599952697754, + "close": 28.34000015258789, + "adjclose": 28.28196907043457 + }, + { + "date": "2023-05-15T13:30:00.000Z", + "high": 28.9689998626709, + "volume": 293926000, + "open": 28.507999420166016, + "low": 28.152000427246094, + "close": 28.952999114990234, + "adjclose": 28.893712997436523 + }, + { + "date": "2023-05-16T13:30:00.000Z", + "high": 29.8700008392334, + "volume": 449405000, + "open": 28.840999603271484, + "low": 28.832000732421875, + "close": 29.21299934387207, + "adjclose": 29.15318489074707 + }, + { + "date": "2023-05-17T13:30:00.000Z", + "high": 30.198999404907227, + "volume": 432535000, + "open": 29.583999633789062, + "low": 29.43000030517578, + "close": 30.17799949645996, + "adjclose": 30.116207122802734 + }, + { + "date": "2023-05-18T13:30:00.000Z", + "high": 31.827999114990234, + "volume": 748725000, + "open": 30.40999984741211, + "low": 30.31999969482422, + "close": 31.67799949645996, + "adjclose": 31.61313819885254 + }, + { + "date": "2023-05-19T13:30:00.000Z", + "high": 31.579999923706055, + "volume": 473908000, + "open": 31.535999298095703, + "low": 30.916000366210938, + "close": 31.263999938964844, + "adjclose": 31.19998550415039 + }, + { + "date": "2023-05-22T13:30:00.000Z", + "high": 31.520000457763672, + "volume": 372000000, + "open": 30.900999069213867, + "low": 30.68000030517578, + "close": 31.176000595092773, + "adjclose": 31.112165451049805 + }, + { + "date": "2023-05-23T13:30:00.000Z", + "high": 31.288000106811523, + "volume": 356253000, + "open": 31, + "low": 30.631000518798828, + "close": 30.687999725341797, + "adjclose": 30.625164031982422 + }, + { + "date": "2023-05-24T13:30:00.000Z", + "high": 30.60700035095215, + "volume": 721419000, + "open": 30.209999084472656, + "low": 29.805999755859375, + "close": 30.538000106811523, + "adjclose": 30.4754695892334 + }, + { + "date": "2023-05-25T13:30:00.000Z", + "high": 39.47999954223633, + "volume": 1543911000, + "open": 38.52299880981445, + "low": 36.6349983215332, + "close": 37.97999954223633, + "adjclose": 37.9022331237793 + }, + { + "date": "2023-05-26T13:30:00.000Z", + "high": 39.16999816894531, + "volume": 714397000, + "open": 37.88999938964844, + "low": 37.54999923706055, + "close": 38.94599914550781, + "adjclose": 38.86625289916992 + }, + { + "date": "2023-05-30T13:30:00.000Z", + "high": 41.9379997253418, + "volume": 923401000, + "open": 40.595001220703125, + "low": 39.94900131225586, + "close": 40.111000061035156, + "adjclose": 40.028873443603516 + }, + { + "date": "2023-05-31T13:30:00.000Z", + "high": 40.29499816894531, + "volume": 1002580000, + "open": 39.487998962402344, + "low": 37.821998596191406, + "close": 37.83399963378906, + "adjclose": 37.75653076171875 + }, + { + "date": "2023-06-01T13:30:00.000Z", + "high": 40.04999923706055, + "volume": 635873000, + "open": 38.48899841308594, + "low": 38.34000015258789, + "close": 39.77000045776367, + "adjclose": 39.688568115234375 + }, + { + "date": "2023-06-02T13:30:00.000Z", + "high": 40.5, + "volume": 482731000, + "open": 40.09700012207031, + "low": 39.05799865722656, + "close": 39.32699966430664, + "adjclose": 39.24647521972656 + }, + { + "date": "2023-06-05T13:30:00.000Z", + "high": 39.564998626708984, + "volume": 396094000, + "open": 38.909000396728516, + "low": 38.707000732421875, + "close": 39.17100143432617, + "adjclose": 39.09080123901367 + }, + { + "date": "2023-06-06T13:30:00.000Z", + "high": 39.15999984741211, + "volume": 388729000, + "open": 38.83000183105469, + "low": 38.14799880981445, + "close": 38.65399932861328, + "adjclose": 38.574851989746094 + }, + { + "date": "2023-06-07T13:30:00.000Z", + "high": 39.499000549316406, + "volume": 511998000, + "open": 38.915000915527344, + "low": 37.35599899291992, + "close": 37.474998474121094, + "adjclose": 37.402130126953125 + }, + { + "date": "2023-06-08T13:30:00.000Z", + "high": 38.86399841308594, + "volume": 417772000, + "open": 37.7239990234375, + "low": 37.505001068115234, + "close": 38.5099983215332, + "adjclose": 38.435123443603516 + }, + { + "date": "2023-06-09T13:30:00.000Z", + "high": 39.71099853515625, + "volume": 427717000, + "open": 39.0369987487793, + "low": 38.56700134277344, + "close": 38.77000045776367, + "adjclose": 38.69461441040039 + }, + { + "date": "2023-06-12T13:30:00.000Z", + "high": 39.529998779296875, + "volume": 388701000, + "open": 39.20000076293945, + "low": 38.61800003051758, + "close": 39.481998443603516, + "adjclose": 39.405235290527344 + }, + { + "date": "2023-06-13T13:30:00.000Z", + "high": 41.10100173950195, + "volume": 613208000, + "open": 40.18600082397461, + "low": 39.7400016784668, + "close": 41.02199935913086, + "adjclose": 40.94224166870117 + }, + { + "date": "2023-06-14T13:30:00.000Z", + "high": 43, + "volume": 740465000, + "open": 40.82400131225586, + "low": 40.551998138427734, + "close": 42.99700164794922, + "adjclose": 42.91341018676758 + }, + { + "date": "2023-06-15T13:30:00.000Z", + "high": 43.28900146484375, + "volume": 568622000, + "open": 42.60200119018555, + "low": 42.14699935913086, + "close": 42.65299987792969, + "adjclose": 42.57007598876953 + }, + { + "date": "2023-06-16T13:30:00.000Z", + "high": 43.72100067138672, + "volume": 655709000, + "open": 43.45000076293945, + "low": 42.6609992980957, + "close": 42.69200134277344, + "adjclose": 42.60899353027344 + }, + { + "date": "2023-06-20T13:30:00.000Z", + "high": 43.9900016784668, + "volume": 451153000, + "open": 42.99800109863281, + "low": 42.67399978637695, + "close": 43.80799865722656, + "adjclose": 43.72282409667969 + }, + { + "date": "2023-06-21T13:30:00.000Z", + "high": 43.6150016784668, + "volume": 551603000, + "open": 43.500999450683594, + "low": 42.08000183105469, + "close": 43.04499816894531, + "adjclose": 42.9613037109375 + }, + { + "date": "2023-06-22T13:30:00.000Z", + "high": 43.42599868774414, + "volume": 417737000, + "open": 42.25299835205078, + "low": 42.23400115966797, + "close": 43.025001525878906, + "adjclose": 42.941349029541016 + }, + { + "date": "2023-06-23T13:30:00.000Z", + "high": 42.808998107910156, + "volume": 358140000, + "open": 42.4640007019043, + "low": 42.01499938964844, + "close": 42.20899963378906, + "adjclose": 42.126930236816406 + }, + { + "date": "2023-06-26T13:30:00.000Z", + "high": 42.763999938964844, + "volume": 594322000, + "open": 42.46099853515625, + "low": 40.099998474121094, + "close": 40.63199996948242, + "adjclose": 40.553001403808594 + }, + { + "date": "2023-06-27T13:30:00.000Z", + "high": 41.939998626708984, + "volume": 462175000, + "open": 40.79899978637695, + "low": 40.448001861572266, + "close": 41.875999450683594, + "adjclose": 41.79458236694336 + }, + { + "date": "2023-06-28T13:30:00.000Z", + "high": 41.845001220703125, + "volume": 582639000, + "open": 40.65999984741211, + "low": 40.518001556396484, + "close": 41.117000579833984, + "adjclose": 41.03705978393555 + }, + { + "date": "2023-06-29T13:30:00.000Z", + "high": 41.599998474121094, + "volume": 380514000, + "open": 41.55799865722656, + "low": 40.599998474121094, + "close": 40.821998596191406, + "adjclose": 40.74262619018555 + }, + { + "date": "2023-06-30T13:30:00.000Z", + "high": 42.54999923706055, + "volume": 501148000, + "open": 41.68000030517578, + "low": 41.500999450683594, + "close": 42.301998138427734, + "adjclose": 42.219749450683594 + }, + { + "date": "2023-07-03T13:30:00.000Z", + "high": 42.89799880981445, + "volume": 198209000, + "open": 42.516998291015625, + "low": 42.20199966430664, + "close": 42.41299819946289, + "adjclose": 42.330535888671875 + }, + { + "date": "2023-07-05T13:30:00.000Z", + "high": 43.176998138427734, + "volume": 323618000, + "open": 42.1349983215332, + "low": 42.084999084472656, + "close": 42.31700134277344, + "adjclose": 42.2347297668457 + }, + { + "date": "2023-07-06T13:30:00.000Z", + "high": 42.17900085449219, + "volume": 303582000, + "open": 41.84400177001953, + "low": 41.34600067138672, + "close": 42.10300064086914, + "adjclose": 42.021148681640625 + }, + { + "date": "2023-07-07T13:30:00.000Z", + "high": 43.2140007019043, + "volume": 355881000, + "open": 42.321998596191406, + "low": 42.18000030517578, + "close": 42.50299835205078, + "adjclose": 42.42035675048828 + }, + { + "date": "2023-07-10T13:30:00.000Z", + "high": 42.81100082397461, + "volume": 353908000, + "open": 42.65700149536133, + "low": 41.64899826049805, + "close": 42.18000030517578, + "adjclose": 42.097991943359375 + }, + { + "date": "2023-07-11T13:30:00.000Z", + "high": 42.757999420166016, + "volume": 298244000, + "open": 42.48099899291992, + "low": 42.06700134277344, + "close": 42.404998779296875, + "adjclose": 42.32254409790039 + }, + { + "date": "2023-07-12T13:30:00.000Z", + "high": 43.935001373291016, + "volume": 481277000, + "open": 43.03300094604492, + "low": 42.777000427246094, + "close": 43.902000427246094, + "adjclose": 43.8166389465332 + }, + { + "date": "2023-07-13T13:30:00.000Z", + "high": 46.154998779296875, + "volume": 478204000, + "open": 44.518001556396484, + "low": 44.492000579833984, + "close": 45.97700119018555, + "adjclose": 45.887611389160156 + }, + { + "date": "2023-07-14T13:30:00.000Z", + "high": 48.0880012512207, + "volume": 772075000, + "open": 46.58300018310547, + "low": 45.060001373291016, + "close": 45.46900177001953, + "adjclose": 45.38059616088867 + }, + { + "date": "2023-07-17T13:30:00.000Z", + "high": 46.49599838256836, + "volume": 510488000, + "open": 46.28900146484375, + "low": 45.262001037597656, + "close": 46.46099853515625, + "adjclose": 46.37066650390625 + }, + { + "date": "2023-07-18T13:30:00.000Z", + "high": 47.895999908447266, + "volume": 569164000, + "open": 46.70100021362305, + "low": 45.73400115966797, + "close": 47.49399948120117, + "adjclose": 47.40165328979492 + }, + { + "date": "2023-07-19T13:30:00.000Z", + "high": 47.81800079345703, + "volume": 427502000, + "open": 47.4640007019043, + "low": 46.742000579833984, + "close": 47.07699966430664, + "adjclose": 46.9854621887207 + }, + { + "date": "2023-07-20T13:30:00.000Z", + "high": 47.08700180053711, + "volume": 537865000, + "open": 46.50699996948242, + "low": 45.0620002746582, + "close": 45.52000045776367, + "adjclose": 45.43149185180664 + }, + { + "date": "2023-07-21T13:30:00.000Z", + "high": 45.86600112915039, + "volume": 963769000, + "open": 45.78799819946289, + "low": 44.099998474121094, + "close": 44.308998107910156, + "adjclose": 44.22284698486328 + }, + { + "date": "2023-07-24T13:30:00.000Z", + "high": 45.10900115966797, + "volume": 382516000, + "open": 44.73099899291992, + "low": 44.040000915527344, + "close": 44.61199951171875, + "adjclose": 44.5252571105957 + }, + { + "date": "2023-07-25T13:30:00.000Z", + "high": 46.18299865722656, + "volume": 348081000, + "open": 44.941001892089844, + "low": 44.92300033569336, + "close": 45.67900085449219, + "adjclose": 45.59019088745117 + }, + { + "date": "2023-07-26T13:30:00.000Z", + "high": 46.053001403808594, + "volume": 364237000, + "open": 46.020999908447266, + "low": 44.630001068115234, + "close": 45.45199966430664, + "adjclose": 45.363624572753906 + }, + { + "date": "2023-07-27T13:30:00.000Z", + "high": 47.39500045776367, + "volume": 455976000, + "open": 46.51900100708008, + "low": 45.75, + "close": 45.900001525878906, + "adjclose": 45.810760498046875 + }, + { + "date": "2023-07-28T13:30:00.000Z", + "high": 47.027000427246094, + "volume": 331194000, + "open": 46.667999267578125, + "low": 46.38100051879883, + "close": 46.75, + "adjclose": 46.65909957885742 + }, + { + "date": "2023-07-31T13:30:00.000Z", + "high": 47.130001068115234, + "volume": 251055000, + "open": 46.75400161743164, + "low": 46.50600051879883, + "close": 46.729000091552734, + "adjclose": 46.63814926147461 + }, + { + "date": "2023-08-01T13:30:00.000Z", + "high": 46.900001525878906, + "volume": 237858000, + "open": 46.459999084472656, + "low": 46.027000427246094, + "close": 46.50699996948242, + "adjclose": 46.41657638549805 + }, + { + "date": "2023-08-02T13:30:00.000Z", + "high": 45.84000015258789, + "volume": 530142000, + "open": 45.83100128173828, + "low": 43.387001037597656, + "close": 44.26900100708008, + "adjclose": 44.182926177978516 + }, + { + "date": "2023-08-03T13:30:00.000Z", + "high": 45.11800003051758, + "volume": 324176000, + "open": 43.79999923706055, + "low": 43.79999923706055, + "close": 44.51499938964844, + "adjclose": 44.4284553527832 + }, + { + "date": "2023-08-04T13:30:00.000Z", + "high": 45.641998291015625, + "volume": 362666000, + "open": 44.98500061035156, + "low": 44.393001556396484, + "close": 44.68000030517578, + "adjclose": 44.5931282043457 + }, + { + "date": "2023-08-07T13:30:00.000Z", + "high": 45.540000915527344, + "volume": 322154000, + "open": 45.111000061035156, + "low": 44.5629997253418, + "close": 45.41699981689453, + "adjclose": 45.32869338989258 + }, + { + "date": "2023-08-08T13:30:00.000Z", + "high": 45.242000579833984, + "volume": 353843000, + "open": 44.85300064086914, + "low": 44.055999755859375, + "close": 44.66400146484375, + "adjclose": 44.577152252197266 + }, + { + "date": "2023-08-09T13:30:00.000Z", + "high": 44.3120002746582, + "volume": 586449000, + "open": 44.27399826049805, + "low": 42.13399887084961, + "close": 42.55400085449219, + "adjclose": 42.471256256103516 + }, + { + "date": "2023-08-10T13:30:00.000Z", + "high": 43.57400131225586, + "volume": 492705000, + "open": 42.15999984741211, + "low": 41.834999084472656, + "close": 42.38800048828125, + "adjclose": 42.30558776855469 + }, + { + "date": "2023-08-11T13:30:00.000Z", + "high": 42.018001556396484, + "volume": 533085000, + "open": 41.750999450683594, + "low": 40.638999938964844, + "close": 40.85499954223633, + "adjclose": 40.77556228637695 + }, + { + "date": "2023-08-14T13:30:00.000Z", + "high": 43.79999923706055, + "volume": 690286000, + "open": 40.486000061035156, + "low": 40.31100082397461, + "close": 43.75299835205078, + "adjclose": 43.667930603027344 + }, + { + "date": "2023-08-15T13:30:00.000Z", + "high": 45.268001556396484, + "volume": 676512000, + "open": 44.560001373291016, + "low": 43.709999084472656, + "close": 43.939998626708984, + "adjclose": 43.85456466674805 + }, + { + "date": "2023-08-16T13:30:00.000Z", + "high": 44.67499923706055, + "volume": 527451000, + "open": 44.52000045776367, + "low": 43.40599822998047, + "close": 43.486000061035156, + "adjclose": 43.401458740234375 + }, + { + "date": "2023-08-17T13:30:00.000Z", + "high": 44.0620002746582, + "volume": 452395000, + "open": 43.970001220703125, + "low": 43.000999450683594, + "close": 43.34400177001953, + "adjclose": 43.25973129272461 + }, + { + "date": "2023-08-18T13:30:00.000Z", + "high": 43.577999114990234, + "volume": 583768000, + "open": 42.6349983215332, + "low": 41.65999984741211, + "close": 43.29899978637695, + "adjclose": 43.21481704711914 + }, + { + "date": "2023-08-21T13:30:00.000Z", + "high": 47.064998626708984, + "volume": 692573000, + "open": 44.49399948120117, + "low": 44.22200012207031, + "close": 46.96699905395508, + "adjclose": 46.87568664550781 + }, + { + "date": "2023-08-22T13:30:00.000Z", + "high": 48.1870002746582, + "volume": 755293000, + "open": 48.1349983215332, + "low": 45.33300018310547, + "close": 45.667999267578125, + "adjclose": 45.57920837402344 + }, + { + "date": "2023-08-23T13:30:00.000Z", + "high": 47.20000076293945, + "volume": 779046000, + "open": 45.86600112915039, + "low": 45.20800018310547, + "close": 47.11600112915039, + "adjclose": 47.02439498901367 + }, + { + "date": "2023-08-24T13:30:00.000Z", + "high": 50.26599884033203, + "volume": 1156044000, + "open": 50.215999603271484, + "low": 47.159000396728516, + "close": 47.16299819946289, + "adjclose": 47.07129669189453 + }, + { + "date": "2023-08-25T13:30:00.000Z", + "high": 47.80500030517578, + "volume": 925341000, + "open": 47.012001037597656, + "low": 45.02399826049805, + "close": 46.018001556396484, + "adjclose": 45.92852783203125 + }, + { + "date": "2023-08-28T13:30:00.000Z", + "high": 46.97999954223633, + "volume": 685192000, + "open": 46.481998443603516, + "low": 44.88800048828125, + "close": 46.834999084472656, + "adjclose": 46.74394226074219 + }, + { + "date": "2023-08-29T13:30:00.000Z", + "high": 49.08100128173828, + "volume": 701397000, + "open": 46.66600036621094, + "low": 46.39099884033203, + "close": 48.784000396728516, + "adjclose": 48.68914794921875 + }, + { + "date": "2023-08-30T13:30:00.000Z", + "high": 49.926998138427734, + "volume": 735206000, + "open": 49.04399871826172, + "low": 48.42499923706055, + "close": 49.263999938964844, + "adjclose": 49.168212890625 + }, + { + "date": "2023-08-31T13:30:00.000Z", + "high": 49.74399948120117, + "volume": 528570000, + "open": 49.380001068115234, + "low": 48.95800018310547, + "close": 49.35499954223633, + "adjclose": 49.25904083251953 + }, + { + "date": "2023-09-01T13:30:00.000Z", + "high": 49.79999923706055, + "volume": 463830000, + "open": 49.762001037597656, + "low": 48.141998291015625, + "close": 48.50899887084961, + "adjclose": 48.4146842956543 + }, + { + "date": "2023-09-05T13:30:00.000Z", + "high": 48.85100173950195, + "volume": 382653000, + "open": 48.222999572753906, + "low": 47.86000061035156, + "close": 48.54800033569336, + "adjclose": 48.453609466552734 + }, + { + "date": "2023-09-06T13:30:00.000Z", + "high": 48.54899978637695, + "volume": 468670000, + "open": 48.441001892089844, + "low": 46.58000183105469, + "close": 47.06100082397461, + "adjclose": 46.973365783691406 + }, + { + "date": "2023-09-07T13:30:00.000Z", + "high": 46.34400177001953, + "volume": 433330000, + "open": 45.525001525878906, + "low": 45.152000427246094, + "close": 46.24100112915039, + "adjclose": 46.1548957824707 + }, + { + "date": "2023-09-08T13:30:00.000Z", + "high": 46.60599899291992, + "volume": 473069000, + "open": 45.94200134277344, + "low": 45.270999908447266, + "close": 45.571998596191406, + "adjclose": 45.48713684082031 + }, + { + "date": "2023-09-11T13:30:00.000Z", + "high": 46.16299819946289, + "volume": 473966000, + "open": 46.14799880981445, + "low": 44.3120002746582, + "close": 45.178001403808594, + "adjclose": 45.09387969970703 + }, + { + "date": "2023-09-12T13:30:00.000Z", + "high": 45.67300033569336, + "volume": 349256000, + "open": 44.737998962402344, + "low": 44.53099822998047, + "close": 44.869998931884766, + "adjclose": 44.78644561767578 + }, + { + "date": "2023-09-13T13:30:00.000Z", + "high": 45.93000030517578, + "volume": 398355000, + "open": 44.599998474121094, + "low": 44.50299835205078, + "close": 45.48500061035156, + "adjclose": 45.40030288696289 + }, + { + "date": "2023-09-14T13:30:00.000Z", + "high": 45.98699951171875, + "volume": 370097000, + "open": 45.95000076293945, + "low": 45.13100051879883, + "close": 45.58100128173828, + "adjclose": 45.49612808227539 + }, + { + "date": "2023-09-15T13:30:00.000Z", + "high": 45.5989990234375, + "volume": 506831000, + "open": 45.340999603271484, + "low": 43.80799865722656, + "close": 43.900001525878906, + "adjclose": 43.81825256347656 + }, + { + "date": "2023-09-18T13:30:00.000Z", + "high": 44.242000579833984, + "volume": 500271000, + "open": 42.74800109863281, + "low": 42, + "close": 43.965999603271484, + "adjclose": 43.884132385253906 + }, + { + "date": "2023-09-19T13:30:00.000Z", + "high": 43.965999603271484, + "volume": 373064000, + "open": 43.83300018310547, + "low": 43.00199890136719, + "close": 43.52000045776367, + "adjclose": 43.43896484375 + }, + { + "date": "2023-09-20T13:30:00.000Z", + "high": 43.90299987792969, + "volume": 367108000, + "open": 43.599998474121094, + "low": 42.222999572753906, + "close": 42.23899841308594, + "adjclose": 42.16035079956055 + }, + { + "date": "2023-09-21T13:30:00.000Z", + "high": 42.099998474121094, + "volume": 450736000, + "open": 41.58300018310547, + "low": 40.97999954223633, + "close": 41.016998291015625, + "adjclose": 40.94062042236328 + }, + { + "date": "2023-09-22T13:30:00.000Z", + "high": 42.1150016784668, + "volume": 479236000, + "open": 41.571998596191406, + "low": 41.23099899291992, + "close": 41.61000061035156, + "adjclose": 41.53252410888672 + }, + { + "date": "2023-09-25T13:30:00.000Z", + "high": 42.5359992980957, + "volume": 419091000, + "open": 41.590999603271484, + "low": 41.176998138427734, + "close": 42.22200012207031, + "adjclose": 42.143375396728516 + }, + { + "date": "2023-09-26T13:30:00.000Z", + "high": 42.81999969482422, + "volume": 402282000, + "open": 42.000999450683594, + "low": 41.654998779296875, + "close": 41.9109992980957, + "adjclose": 41.83296203613281 + }, + { + "date": "2023-09-27T13:30:00.000Z", + "high": 42.87200164794922, + "volume": 444935000, + "open": 42.33000183105469, + "low": 41.62900161743164, + "close": 42.46799850463867, + "adjclose": 42.388916015625 + }, + { + "date": "2023-09-28T13:30:00.000Z", + "high": 43.44599914550781, + "volume": 424663000, + "open": 42.459999084472656, + "low": 42.1150016784668, + "close": 43.0890007019043, + "adjclose": 43.00876235961914 + }, + { + "date": "2023-09-29T13:30:00.000Z", + "high": 44.14400100708008, + "volume": 397830000, + "open": 43.82699966430664, + "low": 43.30699920654297, + "close": 43.499000549316406, + "adjclose": 43.41799545288086 + }, + { + "date": "2023-10-02T13:30:00.000Z", + "high": 45.17499923706055, + "volume": 433298000, + "open": 44.029998779296875, + "low": 43.861000061035156, + "close": 44.78200149536133, + "adjclose": 44.69861602783203 + }, + { + "date": "2023-10-03T13:30:00.000Z", + "high": 45.130001068115234, + "volume": 470850000, + "open": 44.80799865722656, + "low": 43.24599838256836, + "close": 43.516998291015625, + "adjclose": 43.43596649169922 + }, + { + "date": "2023-10-04T13:30:00.000Z", + "high": 44.143001556396484, + "volume": 361821000, + "open": 43.742000579833984, + "low": 43.29199981689453, + "close": 44.04100036621094, + "adjclose": 43.958988189697266 + }, + { + "date": "2023-10-05T13:30:00.000Z", + "high": 44.900001525878906, + "volume": 393483000, + "open": 44.04999923706055, + "low": 43.88800048828125, + "close": 44.6879997253418, + "adjclose": 44.604793548583984 + }, + { + "date": "2023-10-06T13:30:00.000Z", + "high": 45.78900146484375, + "volume": 434436000, + "open": 44.19300079345703, + "low": 44.0260009765625, + "close": 45.762001037597656, + "adjclose": 45.676788330078125 + }, + { + "date": "2023-10-09T13:30:00.000Z", + "high": 45.60499954223633, + "volume": 409675000, + "open": 44.84199905395508, + "low": 44.36800003051758, + "close": 45.27299880981445, + "adjclose": 45.18870162963867 + }, + { + "date": "2023-10-10T13:30:00.000Z", + "high": 46.25899887084961, + "volume": 368582000, + "open": 45.310001373291016, + "low": 45.0880012512207, + "close": 45.79800033569336, + "adjclose": 45.71271896362305 + }, + { + "date": "2023-10-11T13:30:00.000Z", + "high": 46.85900115966797, + "volume": 378137000, + "open": 46.19599914550781, + "low": 46.04999923706055, + "close": 46.805999755859375, + "adjclose": 46.71884536743164 + }, + { + "date": "2023-10-12T13:30:00.000Z", + "high": 47.60900115966797, + "volume": 481325000, + "open": 46.777000427246094, + "low": 46.33000183105469, + "close": 46.94499969482422, + "adjclose": 46.85758590698242 + }, + { + "date": "2023-10-13T13:30:00.000Z", + "high": 47.11600112915039, + "volume": 474115000, + "open": 46.959999084472656, + "low": 45.279998779296875, + "close": 45.46099853515625, + "adjclose": 45.376346588134766 + }, + { + "date": "2023-10-16T13:30:00.000Z", + "high": 46.224998474121094, + "volume": 375099000, + "open": 45.0629997253418, + "low": 44.9119987487793, + "close": 46.095001220703125, + "adjclose": 46.00916290283203 + }, + { + "date": "2023-10-17T13:30:00.000Z", + "high": 44.75400161743164, + "volume": 812333000, + "open": 44, + "low": 42.47999954223633, + "close": 43.9379997253418, + "adjclose": 43.85618209838867 + }, + { + "date": "2023-10-18T13:30:00.000Z", + "high": 43.21900177001953, + "volume": 627294000, + "open": 42.590999603271484, + "low": 41.82500076293945, + "close": 42.19599914550781, + "adjclose": 42.11742401123047 + }, + { + "date": "2023-10-19T13:30:00.000Z", + "high": 43.297000885009766, + "volume": 501233000, + "open": 42.81100082397461, + "low": 41.88199996948242, + "close": 42.10100173950195, + "adjclose": 42.022613525390625 + }, + { + "date": "2023-10-20T13:30:00.000Z", + "high": 42.470001220703125, + "volume": 477266000, + "open": 41.88999938964844, + "low": 41.077999114990234, + "close": 41.387001037597656, + "adjclose": 41.3099365234375 + }, + { + "date": "2023-10-23T13:30:00.000Z", + "high": 43.24800109863281, + "volume": 478530000, + "open": 41.229000091552734, + "low": 40.94499969482422, + "close": 42.974998474121094, + "adjclose": 42.89497375488281 + }, + { + "date": "2023-10-24T13:30:00.000Z", + "high": 43.696998596191406, + "volume": 401463000, + "open": 43.07699966430664, + "low": 42.691001892089844, + "close": 43.66299819946289, + "adjclose": 43.581695556640625 + }, + { + "date": "2023-10-25T13:30:00.000Z", + "high": 43.650001525878906, + "volume": 398379000, + "open": 43.39799880981445, + "low": 41.55500030517578, + "close": 41.77899932861328, + "adjclose": 41.701202392578125 + }, + { + "date": "2023-10-26T13:30:00.000Z", + "high": 42.25600051879883, + "volume": 541001000, + "open": 41.85300064086914, + "low": 39.880001068115234, + "close": 40.32600021362305, + "adjclose": 40.25090789794922 + }, + { + "date": "2023-10-27T13:30:00.000Z", + "high": 41.20600128173828, + "volume": 416784000, + "open": 41.130001068115234, + "low": 40.01499938964844, + "close": 40.5, + "adjclose": 40.424583435058594 + }, + { + "date": "2023-10-30T13:30:00.000Z", + "high": 41.76599884033203, + "volume": 388028000, + "open": 41.08700180053711, + "low": 40.48099899291992, + "close": 41.1609992980957, + "adjclose": 41.08435821533203 + }, + { + "date": "2023-10-31T13:30:00.000Z", + "high": 40.87900161743164, + "volume": 517969000, + "open": 40.45000076293945, + "low": 39.22999954223633, + "close": 40.779998779296875, + "adjclose": 40.70405960083008 + }, + { + "date": "2023-11-01T13:30:00.000Z", + "high": 42.38100051879883, + "volume": 437593000, + "open": 40.88399887084961, + "low": 40.86899948120117, + "close": 42.32500076293945, + "adjclose": 42.24619674682617 + }, + { + "date": "2023-11-02T13:30:00.000Z", + "high": 43.88399887084961, + "volume": 409172000, + "open": 43.327999114990234, + "low": 42.89400100708008, + "close": 43.50600051879883, + "adjclose": 43.424983978271484 + }, + { + "date": "2023-11-03T13:30:00.000Z", + "high": 45.308998107910156, + "volume": 424610000, + "open": 44.02000045776367, + "low": 43.722999572753906, + "close": 45.005001068115234, + "adjclose": 44.92119216918945 + }, + { + "date": "2023-11-06T14:30:00.000Z", + "high": 45.935001373291016, + "volume": 400733000, + "open": 45.28499984741211, + "low": 44.89899826049805, + "close": 45.750999450683594, + "adjclose": 45.665809631347656 + }, + { + "date": "2023-11-07T14:30:00.000Z", + "high": 46.21799850463867, + "volume": 343165000, + "open": 45.71900177001953, + "low": 45.15800094604492, + "close": 45.95500183105469, + "adjclose": 45.86943054199219 + }, + { + "date": "2023-11-08T14:30:00.000Z", + "high": 46.867000579833984, + "volume": 346719000, + "open": 46.099998474121094, + "low": 45.96799850463867, + "close": 46.57400131225586, + "adjclose": 46.48727798461914 + }, + { + "date": "2023-11-09T14:30:00.000Z", + "high": 48.22999954223633, + "volume": 540496000, + "open": 47.46699905395508, + "low": 46.75, + "close": 46.95000076293945, + "adjclose": 46.862571716308594 + }, + { + "date": "2023-11-10T14:30:00.000Z", + "high": 48.47200012207031, + "volume": 421245000, + "open": 47.5, + "low": 47.28300094604492, + "close": 48.334999084472656, + "adjclose": 48.244998931884766 + }, + { + "date": "2023-11-13T14:30:00.000Z", + "high": 49.11600112915039, + "volume": 384136000, + "open": 48.31999969482422, + "low": 48.0989990234375, + "close": 48.619998931884766, + "adjclose": 48.52946853637695 + }, + { + "date": "2023-11-14T14:30:00.000Z", + "high": 49.83399963378906, + "volume": 416954000, + "open": 49.68000030517578, + "low": 49.040000915527344, + "close": 49.65599822998047, + "adjclose": 49.563533782958984 + }, + { + "date": "2023-11-15T14:30:00.000Z", + "high": 49.959999084472656, + "volume": 475497000, + "open": 49.935001373291016, + "low": 48.20000076293945, + "close": 48.88800048828125, + "adjclose": 48.79697036743164 + }, + { + "date": "2023-11-16T14:30:00.000Z", + "high": 49.525001525878906, + "volume": 339756000, + "open": 48.67900085449219, + "low": 48.33000183105469, + "close": 49.47999954223633, + "adjclose": 49.38785934448242 + }, + { + "date": "2023-11-17T14:30:00.000Z", + "high": 49.71699905395508, + "volume": 325205000, + "open": 49.52399826049805, + "low": 49.00699996948242, + "close": 49.29800033569336, + "adjclose": 49.206207275390625 + }, + { + "date": "2023-11-20T14:30:00.000Z", + "high": 50.54800033569336, + "volume": 414120000, + "open": 49.3120002746582, + "low": 49.180999755859375, + "close": 50.409000396728516, + "adjclose": 50.31513595581055 + }, + { + "date": "2023-11-21T14:30:00.000Z", + "high": 50.516998291015625, + "volume": 565747000, + "open": 50.125999450683594, + "low": 49.22200012207031, + "close": 49.944000244140625, + "adjclose": 49.85099792480469 + }, + { + "date": "2023-11-22T14:30:00.000Z", + "high": 50.334999084472656, + "volume": 899420000, + "open": 49.85200119018555, + "low": 47.689998626708984, + "close": 48.715999603271484, + "adjclose": 48.625282287597656 + }, + { + "date": "2023-11-24T14:30:00.000Z", + "high": 48.92100143432617, + "volume": 294645000, + "open": 48.470001220703125, + "low": 47.744998931884766, + "close": 47.7760009765625, + "adjclose": 47.68703079223633 + }, + { + "date": "2023-11-27T14:30:00.000Z", + "high": 48.529998779296875, + "volume": 395662000, + "open": 47.79999923706055, + "low": 47.652000427246094, + "close": 48.242000579833984, + "adjclose": 48.15217208862305 + }, + { + "date": "2023-11-28T14:30:00.000Z", + "high": 48.323001861572266, + "volume": 401491000, + "open": 48.236000061035156, + "low": 47.472999572753906, + "close": 47.82099914550781, + "adjclose": 47.73194885253906 + }, + { + "date": "2023-11-29T14:30:00.000Z", + "high": 48.762001037597656, + "volume": 382005000, + "open": 48.37900161743164, + "low": 47.86000061035156, + "close": 48.13999938964844, + "adjclose": 48.05036163330078 + }, + { + "date": "2023-11-30T14:30:00.000Z", + "high": 48.11000061035156, + "volume": 526247000, + "open": 48.02399826049805, + "low": 46.422000885009766, + "close": 46.77000045776367, + "adjclose": 46.68291091918945 + }, + { + "date": "2023-12-01T14:30:00.000Z", + "high": 47.20000076293945, + "volume": 369317000, + "open": 46.525001525878906, + "low": 46.1870002746582, + "close": 46.76499938964844, + "adjclose": 46.677921295166016 + }, + { + "date": "2023-12-04T14:30:00.000Z", + "high": 46.07699966430664, + "volume": 437543000, + "open": 46.07699966430664, + "low": 45.0099983215332, + "close": 45.5099983215332, + "adjclose": 45.425254821777344 + }, + { + "date": "2023-12-05T14:30:00.000Z", + "high": 46.599998474121094, + "volume": 371718000, + "open": 45.465999603271484, + "low": 45.270999908447266, + "close": 46.566001892089844, + "adjclose": 46.48337936401367 + }, + { + "date": "2023-12-06T14:30:00.000Z", + "high": 47.387001037597656, + "volume": 380590000, + "open": 47.21500015258789, + "low": 45.4119987487793, + "close": 45.50299835205078, + "adjclose": 45.42226028442383 + }, + { + "date": "2023-12-07T14:30:00.000Z", + "high": 46.62900161743164, + "volume": 350823000, + "open": 45.70000076293945, + "low": 45.604000091552734, + "close": 46.59600067138672, + "adjclose": 46.51332473754883 + }, + { + "date": "2023-12-08T14:30:00.000Z", + "high": 47.74100112915039, + "volume": 359224000, + "open": 46.595001220703125, + "low": 46.54999923706055, + "close": 47.50600051879883, + "adjclose": 47.42170333862305 + }, + { + "date": "2023-12-11T14:30:00.000Z", + "high": 47.53099822998047, + "volume": 509728000, + "open": 47.49100112915039, + "low": 45.83000183105469, + "close": 46.62699890136719, + "adjclose": 46.54426193237305 + }, + { + "date": "2023-12-12T14:30:00.000Z", + "high": 47.66600036621094, + "volume": 372387000, + "open": 46.04600143432617, + "low": 46.04600143432617, + "close": 47.65700149536133, + "adjclose": 47.57244110107422 + }, + { + "date": "2023-12-13T14:30:00.000Z", + "high": 48.59400177001953, + "volume": 447792000, + "open": 47.62900161743164, + "low": 47.608001708984375, + "close": 48.0880012512207, + "adjclose": 48.0026741027832 + }, + { + "date": "2023-12-14T14:30:00.000Z", + "high": 48.66999816894531, + "volume": 391232000, + "open": 48.38999938964844, + "low": 47.422000885009766, + "close": 48.349998474121094, + "adjclose": 48.26421356201172 + }, + { + "date": "2023-12-15T14:30:00.000Z", + "high": 49.40399932861328, + "volume": 479948000, + "open": 48.194000244140625, + "low": 48.119998931884766, + "close": 48.88999938964844, + "adjclose": 48.803253173828125 + }, + { + "date": "2023-12-18T14:30:00.000Z", + "high": 50.43299865722656, + "volume": 412587000, + "open": 49.400001525878906, + "low": 49.150001525878906, + "close": 50.07699966430664, + "adjclose": 49.98815155029297 + }, + { + "date": "2023-12-19T14:30:00.000Z", + "high": 49.70000076293945, + "volume": 464444000, + "open": 49.42399978637695, + "low": 48.89500045776367, + "close": 49.604000091552734, + "adjclose": 49.5159797668457 + }, + { + "date": "2023-12-20T14:30:00.000Z", + "high": 49.999000549316406, + "volume": 397894000, + "open": 49.654998779296875, + "low": 48.097999572753906, + "close": 48.111000061035156, + "adjclose": 48.025630950927734 + }, + { + "date": "2023-12-21T14:30:00.000Z", + "high": 49.095001220703125, + "volume": 300425000, + "open": 48.81100082397461, + "low": 48.41899871826172, + "close": 48.9900016784668, + "adjclose": 48.903076171875 + }, + { + "date": "2023-12-22T14:30:00.000Z", + "high": 49.382999420166016, + "volume": 252507000, + "open": 49.19499969482422, + "low": 48.46699905395508, + "close": 48.83000183105469, + "adjclose": 48.74336624145508 + }, + { + "date": "2023-12-26T14:30:00.000Z", + "high": 49.599998474121094, + "volume": 244200000, + "open": 48.96799850463867, + "low": 48.959999084472656, + "close": 49.27899932861328, + "adjclose": 49.19156265258789 + }, + { + "date": "2023-12-27T14:30:00.000Z", + "high": 49.68000030517578, + "volume": 233648000, + "open": 49.51100158691406, + "low": 49.084999084472656, + "close": 49.41699981689453, + "adjclose": 49.329322814941406 + }, + { + "date": "2023-12-28T14:30:00.000Z", + "high": 49.88399887084961, + "volume": 246587000, + "open": 49.643001556396484, + "low": 49.4119987487793, + "close": 49.52199935913086, + "adjclose": 49.43412780761719 + }, + { + "date": "2023-12-29T14:30:00.000Z", + "high": 49.99700164794922, + "volume": 389293000, + "open": 49.8129997253418, + "low": 48.750999450683594, + "close": 49.52199935913086, + "adjclose": 49.43412780761719 + }, + { + "date": "2024-01-02T14:30:00.000Z", + "high": 49.29499816894531, + "volume": 411254000, + "open": 49.24399948120117, + "low": 47.595001220703125, + "close": 48.167999267578125, + "adjclose": 48.0825309753418 + }, + { + "date": "2024-01-03T14:30:00.000Z", + "high": 48.183998107910156, + "volume": 320896000, + "open": 47.48500061035156, + "low": 47.31999969482422, + "close": 47.569000244140625, + "adjclose": 47.48459243774414 + }, + { + "date": "2024-01-04T14:30:00.000Z", + "high": 48.5, + "volume": 306535000, + "open": 47.766998291015625, + "low": 47.507999420166016, + "close": 47.99800109863281, + "adjclose": 47.91283416748047 + }, + { + "date": "2024-01-05T14:30:00.000Z", + "high": 49.547000885009766, + "volume": 415039000, + "open": 48.46200180053711, + "low": 48.305999755859375, + "close": 49.09700012207031, + "adjclose": 49.0098876953125 + }, + { + "date": "2024-01-08T14:30:00.000Z", + "high": 52.275001525878906, + "volume": 642510000, + "open": 49.512001037597656, + "low": 49.479000091552734, + "close": 52.25299835205078, + "adjclose": 52.16028594970703 + }, + { + "date": "2024-01-09T14:30:00.000Z", + "high": 54.32500076293945, + "volume": 773100000, + "open": 52.4010009765625, + "low": 51.689998626708984, + "close": 53.13999938964844, + "adjclose": 53.045711517333984 + }, + { + "date": "2024-01-10T14:30:00.000Z", + "high": 54.599998474121094, + "volume": 533796000, + "open": 53.61600112915039, + "low": 53.48899841308594, + "close": 54.349998474121094, + "adjclose": 54.253562927246094 + }, + { + "date": "2024-01-11T14:30:00.000Z", + "high": 55.34600067138672, + "volume": 596759000, + "open": 54.999000549316406, + "low": 53.560001373291016, + "close": 54.821998596191406, + "adjclose": 54.72472381591797 + }, + { + "date": "2024-01-12T14:30:00.000Z", + "high": 54.970001220703125, + "volume": 352994000, + "open": 54.619998931884766, + "low": 54.33000183105469, + "close": 54.709999084472656, + "adjclose": 54.6129264831543 + }, + { + "date": "2024-01-16T14:30:00.000Z", + "high": 56.834999084472656, + "volume": 449580000, + "open": 55.018001556396484, + "low": 54.900001525878906, + "close": 56.38199996948242, + "adjclose": 56.28195571899414 + }, + { + "date": "2024-01-17T14:30:00.000Z", + "high": 56.47100067138672, + "volume": 474394000, + "open": 56.34700012207031, + "low": 54.7400016784668, + "close": 56.053001403808594, + "adjclose": 55.95355224609375 + }, + { + "date": "2024-01-18T14:30:00.000Z", + "high": 57.599998474121094, + "volume": 491650000, + "open": 57.2599983215332, + "low": 56.106998443603516, + "close": 57.106998443603516, + "adjclose": 57.005672454833984 + }, + { + "date": "2024-01-19T14:30:00.000Z", + "high": 59.5, + "volume": 543501000, + "open": 57.98899841308594, + "low": 57.224998474121094, + "close": 59.49100112915039, + "adjclose": 59.38544845581055 + }, + { + "date": "2024-01-22T14:30:00.000Z", + "high": 60.33100128173828, + "volume": 452955000, + "open": 60.04899978637695, + "low": 59.06999969482422, + "close": 59.65399932861328, + "adjclose": 59.54815673828125 + }, + { + "date": "2024-01-23T14:30:00.000Z", + "high": 59.90999984741211, + "volume": 294654000, + "open": 59.56999969482422, + "low": 58.584999084472656, + "close": 59.87300109863281, + "adjclose": 59.76676559448242 + }, + { + "date": "2024-01-24T14:30:00.000Z", + "high": 62.8489990234375, + "volume": 560271000, + "open": 60.30400085449219, + "low": 59.9379997253418, + "close": 61.36199951171875, + "adjclose": 61.25312042236328 + }, + { + "date": "2024-01-25T14:30:00.000Z", + "high": 62.71900177001953, + "volume": 482777000, + "open": 62.349998474121094, + "low": 60.849998474121094, + "close": 61.617000579833984, + "adjclose": 61.5076789855957 + }, + { + "date": "2024-01-26T14:30:00.000Z", + "high": 61.78300094604492, + "volume": 390309000, + "open": 60.959999084472656, + "low": 60.573001861572266, + "close": 61.03099822998047, + "adjclose": 60.922706604003906 + }, + { + "date": "2024-01-29T14:30:00.000Z", + "high": 62.48899841308594, + "volume": 348733000, + "open": 61.231998443603516, + "low": 60.90700149536133, + "close": 62.46500015258789, + "adjclose": 62.35416793823242 + }, + { + "date": "2024-01-30T14:30:00.000Z", + "high": 63.49300003051758, + "volume": 410735000, + "open": 62.900001525878906, + "low": 62.2599983215332, + "close": 62.77399826049805, + "adjclose": 62.66261291503906 + }, + { + "date": "2024-01-31T14:30:00.000Z", + "high": 62.26900100708008, + "volume": 453795000, + "open": 61.439998626708984, + "low": 60.70000076293945, + "close": 61.527000427246094, + "adjclose": 61.41783142089844 + }, + { + "date": "2024-02-01T14:30:00.000Z", + "high": 63.191001892089844, + "volume": 369146000, + "open": 62.099998474121094, + "low": 61.650001525878906, + "close": 63.027000427246094, + "adjclose": 62.9151725769043 + }, + { + "date": "2024-02-02T14:30:00.000Z", + "high": 66.5999984741211, + "volume": 476578000, + "open": 63.9739990234375, + "low": 63.689998626708984, + "close": 66.16000366210938, + "adjclose": 66.04261779785156 + }, + { + "date": "2024-02-05T14:30:00.000Z", + "high": 69.49700164794922, + "volume": 680078000, + "open": 68.2249984741211, + "low": 67.20500183105469, + "close": 69.33200073242188, + "adjclose": 69.20897674560547 + }, + { + "date": "2024-02-06T14:30:00.000Z", + "high": 69.75399780273438, + "volume": 683111000, + "open": 69.62999725341797, + "low": 66.30000305175781, + "close": 68.2229995727539, + "adjclose": 68.1019515991211 + }, + { + "date": "2024-02-07T14:30:00.000Z", + "high": 70.22000122070312, + "volume": 495575000, + "open": 68.31900024414062, + "low": 67.5999984741211, + "close": 70.0989990234375, + "adjclose": 69.97462463378906 + }, + { + "date": "2024-02-08T14:30:00.000Z", + "high": 70.79399871826172, + "volume": 414422000, + "open": 70.0739974975586, + "low": 69.45500183105469, + "close": 69.64099884033203, + "adjclose": 69.51744079589844 + }, + { + "date": "2024-02-09T14:30:00.000Z", + "high": 72.18499755859375, + "volume": 436637000, + "open": 70.53299713134766, + "low": 70.21199798583984, + "close": 72.13300323486328, + "adjclose": 72.0050277709961 + }, + { + "date": "2024-02-12T14:30:00.000Z", + "high": 74.61100006103516, + "volume": 613710000, + "open": 72.5999984741211, + "low": 71.25, + "close": 72.24800109863281, + "adjclose": 72.11980438232422 + }, + { + "date": "2024-02-13T14:30:00.000Z", + "high": 73.44999694824219, + "volume": 602580000, + "open": 70.4000015258789, + "low": 69.62000274658203, + "close": 72.12799835205078, + "adjclose": 72.00003051757812 + }, + { + "date": "2024-02-14T14:30:00.000Z", + "high": 74.23600006103516, + "volume": 504917000, + "open": 73.2020034790039, + "low": 71.93800354003906, + "close": 73.9000015258789, + "adjclose": 73.76888275146484 + }, + { + "date": "2024-02-15T14:30:00.000Z", + "high": 73.9749984741211, + "volume": 420122000, + "open": 73.86900329589844, + "low": 72.4000015258789, + "close": 72.65799713134766, + "adjclose": 72.5290756225586 + }, + { + "date": "2024-02-16T14:30:00.000Z", + "high": 74.4020004272461, + "volume": 495327000, + "open": 74.0999984741211, + "low": 72.5009994506836, + "close": 72.61299896240234, + "adjclose": 72.48416137695312 + }, + { + "date": "2024-02-20T14:30:00.000Z", + "high": 71.95600128173828, + "volume": 704833000, + "open": 71.9469985961914, + "low": 67.73400115966797, + "close": 69.4520034790039, + "adjclose": 69.32877349853516 + }, + { + "date": "2024-02-21T14:30:00.000Z", + "high": 68.88800048828125, + "volume": 673755000, + "open": 68.00599670410156, + "low": 66.24800109863281, + "close": 67.47200012207031, + "adjclose": 67.35228729248047 + }, + { + "date": "2024-02-22T14:30:00.000Z", + "high": 78.57499694824219, + "volume": 865100000, + "open": 75.0250015258789, + "low": 74.22000122070312, + "close": 78.53800201416016, + "adjclose": 78.39865112304688 + }, + { + "date": "2024-02-23T14:30:00.000Z", + "high": 82.39399719238281, + "volume": 829388000, + "open": 80.79000091552734, + "low": 77.56999969482422, + "close": 78.81700134277344, + "adjclose": 78.67716217041016 + }, + { + "date": "2024-02-26T14:30:00.000Z", + "high": 80.64600372314453, + "volume": 503973000, + "open": 79.69999694824219, + "low": 78.50499725341797, + "close": 79.09200286865234, + "adjclose": 78.95167541503906 + }, + { + "date": "2024-02-27T14:30:00.000Z", + "high": 79.4800033569336, + "volume": 391705000, + "open": 79.38099670410156, + "low": 77.16200256347656, + "close": 78.70099639892578, + "adjclose": 78.56135559082031 + }, + { + "date": "2024-02-28T14:30:00.000Z", + "high": 78.93299865722656, + "volume": 393110000, + "open": 77.62000274658203, + "low": 77.125, + "close": 77.66300201416016, + "adjclose": 77.52519989013672 + }, + { + "date": "2024-02-29T14:30:00.000Z", + "high": 79.98999786376953, + "volume": 507289000, + "open": 79.09400177001953, + "low": 78.3499984741211, + "close": 79.11199951171875, + "adjclose": 78.97164916992188 + }, + { + "date": "2024-03-01T14:30:00.000Z", + "high": 82.30000305175781, + "volume": 479135000, + "open": 80, + "low": 79.43499755859375, + "close": 82.27899932861328, + "adjclose": 82.13300323486328 + }, + { + "date": "2024-03-04T14:30:00.000Z", + "high": 87.69499969482422, + "volume": 615616000, + "open": 84.12999725341797, + "low": 83.71900177001953, + "close": 85.23699951171875, + "adjclose": 85.08575439453125 + }, + { + "date": "2024-03-05T14:30:00.000Z", + "high": 86.09700012207031, + "volume": 520639000, + "open": 85.2699966430664, + "low": 83.41699981689453, + "close": 85.96399688720703, + "adjclose": 85.81549835205078 + }, + { + "date": "2024-03-06T14:30:00.000Z", + "high": 89.7239990234375, + "volume": 582520000, + "open": 88.02200317382812, + "low": 87.02999877929688, + "close": 88.69999694824219, + "adjclose": 88.54676818847656 + }, + { + "date": "2024-03-07T14:30:00.000Z", + "high": 92.76699829101562, + "volume": 608119000, + "open": 90.15799713134766, + "low": 89.60199737548828, + "close": 92.66899871826172, + "adjclose": 92.50891876220703 + }, + { + "date": "2024-03-08T14:30:00.000Z", + "high": 97.4000015258789, + "volume": 1142269000, + "open": 95.13800048828125, + "low": 86.50599670410156, + "close": 87.52799987792969, + "adjclose": 87.37679290771484 + }, + { + "date": "2024-03-11T13:30:00.000Z", + "high": 88.7969970703125, + "volume": 678364000, + "open": 86.42900085449219, + "low": 84.16600036621094, + "close": 85.77400207519531, + "adjclose": 85.62581634521484 + }, + { + "date": "2024-03-12T13:30:00.000Z", + "high": 91.95999908447266, + "volume": 668075000, + "open": 88.04900360107422, + "low": 86.1500015258789, + "close": 91.91300201416016, + "adjclose": 91.75422668457031 + }, + { + "date": "2024-03-13T13:30:00.000Z", + "high": 91.50399780273438, + "volume": 635713000, + "open": 91.05500030517578, + "low": 88.43499755859375, + "close": 90.88800048828125, + "adjclose": 90.73100280761719 + }, + { + "date": "2024-03-14T13:30:00.000Z", + "high": 90.64600372314453, + "volume": 602318000, + "open": 89.5770034790039, + "low": 86.5999984741211, + "close": 87.94400024414062, + "adjclose": 87.79208374023438 + }, + { + "date": "2024-03-15T13:30:00.000Z", + "high": 89.5459976196289, + "volume": 642086000, + "open": 86.93000030517578, + "low": 86.25700378417969, + "close": 87.83699798583984, + "adjclose": 87.68526458740234 + }, + { + "date": "2024-03-18T13:30:00.000Z", + "high": 92.40499877929688, + "volume": 668976000, + "open": 90.38800048828125, + "low": 87.08499908447266, + "close": 88.45500183105469, + "adjclose": 88.30220794677734 + }, + { + "date": "2024-03-19T13:30:00.000Z", + "high": 90.54399871826172, + "volume": 672171000, + "open": 86.69999694824219, + "low": 85.01000213623047, + "close": 89.39800262451172, + "adjclose": 89.24357604980469 + }, + { + "date": "2024-03-20T13:30:00.000Z", + "high": 90.41000366210938, + "volume": 479063000, + "open": 89.7969970703125, + "low": 88.2229995727539, + "close": 90.37200164794922, + "adjclose": 90.21588134765625 + }, + { + "date": "2024-03-21T13:30:00.000Z", + "high": 92.64800262451172, + "volume": 480372000, + "open": 92.30000305175781, + "low": 90.40499877929688, + "close": 91.43499755859375, + "adjclose": 91.27703857421875 + }, + { + "date": "2024-03-22T13:30:00.000Z", + "high": 94.77799987792969, + "volume": 586719000, + "open": 91.14099884033203, + "low": 90.83399963378906, + "close": 94.28900146484375, + "adjclose": 94.12610626220703 + }, + { + "date": "2024-03-25T13:30:00.000Z", + "high": 96.76599884033203, + "volume": 552136000, + "open": 93.94100189208984, + "low": 93.51000213623047, + "close": 95.00199890136719, + "adjclose": 94.83787536621094 + }, + { + "date": "2024-03-26T13:30:00.000Z", + "high": 96.375, + "volume": 513648000, + "open": 95.85099792480469, + "low": 92.50199890136719, + "close": 92.56099700927734, + "adjclose": 92.40109252929688 + }, + { + "date": "2024-03-27T13:30:00.000Z", + "high": 93.23999786376953, + "volume": 586067000, + "open": 93.11199951171875, + "low": 89.12300109863281, + "close": 90.25, + "adjclose": 90.09410095214844 + }, + { + "date": "2024-03-28T13:30:00.000Z", + "high": 91.30000305175781, + "volume": 435212000, + "open": 90, + "low": 89.19300079345703, + "close": 90.35600280761719, + "adjclose": 90.19992065429688 + }, + { + "date": "2024-04-01T13:30:00.000Z", + "high": 92.2249984741211, + "volume": 452441000, + "open": 90.29900360107422, + "low": 89.2040023803711, + "close": 90.36299896240234, + "adjclose": 90.20690155029297 + }, + { + "date": "2024-04-02T13:30:00.000Z", + "high": 90.09400177001953, + "volume": 433064000, + "open": 88.447998046875, + "low": 87.62000274658203, + "close": 89.4520034790039, + "adjclose": 89.29747009277344 + }, + { + "date": "2024-04-03T13:30:00.000Z", + "high": 90.3740005493164, + "volume": 370067000, + "open": 88.48400115966797, + "low": 88.4000015258789, + "close": 88.96399688720703, + "adjclose": 88.81031799316406 + }, + { + "date": "2024-04-04T13:30:00.000Z", + "high": 90.63400268554688, + "volume": 434965000, + "open": 90.40599822998047, + "low": 85.87999725341797, + "close": 85.90499877929688, + "adjclose": 85.75658416748047 + }, + { + "date": "2024-04-05T13:30:00.000Z", + "high": 88.48100280761719, + "volume": 399678000, + "open": 86.86599731445312, + "low": 85.9260025024414, + "close": 88.00800323486328, + "adjclose": 87.85597229003906 + }, + { + "date": "2024-04-08T13:30:00.000Z", + "high": 88.83000183105469, + "volume": 283220000, + "open": 88.69999694824219, + "low": 86.73200225830078, + "close": 87.13300323486328, + "adjclose": 86.98247528076172 + }, + { + "date": "2024-04-09T13:30:00.000Z", + "high": 87.63500213623047, + "volume": 501700000, + "open": 87.44200134277344, + "low": 83.02200317382812, + "close": 85.35399627685547, + "adjclose": 85.20654296875 + }, + { + "date": "2024-04-10T13:30:00.000Z", + "high": 87.4000015258789, + "volume": 431929000, + "open": 83.9260025024414, + "low": 83.70899963378906, + "close": 87.03900146484375, + "adjclose": 86.8886489868164 + }, + { + "date": "2024-04-11T13:30:00.000Z", + "high": 90.73899841308594, + "volume": 431637000, + "open": 87.41999816894531, + "low": 86.9260025024414, + "close": 90.61599731445312, + "adjclose": 90.45946502685547 + }, + { + "date": "2024-04-12T13:30:00.000Z", + "high": 90.17500305175781, + "volume": 426805000, + "open": 89.6989974975586, + "low": 87.52999877929688, + "close": 88.18599700927734, + "adjclose": 88.03366088867188 + }, + { + "date": "2024-04-15T13:30:00.000Z", + "high": 90.61299896240234, + "volume": 443077000, + "open": 89.0979995727539, + "low": 85.92900085449219, + "close": 86.0009994506836, + "adjclose": 85.85242462158203 + }, + { + "date": "2024-04-16T13:30:00.000Z", + "high": 88.11799621582031, + "volume": 370453000, + "open": 86.43299865722656, + "low": 86.06400299072266, + "close": 87.41500091552734, + "adjclose": 87.26397705078125 + }, + { + "date": "2024-04-17T13:30:00.000Z", + "high": 88.7750015258789, + "volume": 495400000, + "open": 88.33999633789062, + "low": 83.94999694824219, + "close": 84.03500366210938, + "adjclose": 83.88983154296875 + }, + { + "date": "2024-04-18T13:30:00.000Z", + "high": 86.19000244140625, + "volume": 447260000, + "open": 84.97000122070312, + "low": 82.4020004272461, + "close": 84.6709976196289, + "adjclose": 84.52471923828125 + }, + { + "date": "2024-04-19T13:30:00.000Z", + "high": 84.3239974975586, + "volume": 875198000, + "open": 83.1500015258789, + "low": 75.60600280761719, + "close": 76.19999694824219, + "adjclose": 76.06836700439453 + }, + { + "date": "2024-04-22T13:30:00.000Z", + "high": 80.072998046875, + "volume": 596341000, + "open": 78.10399627685547, + "low": 76.4000015258789, + "close": 79.51799774169922, + "adjclose": 79.3806381225586 + }, + { + "date": "2024-04-23T13:30:00.000Z", + "high": 82.76899719238281, + "volume": 438559000, + "open": 80.76899719238281, + "low": 80.26399993896484, + "close": 82.4229965209961, + "adjclose": 82.2806167602539 + }, + { + "date": "2024-04-24T13:30:00.000Z", + "high": 84.08200073242188, + "volume": 512208000, + "open": 83.94999694824219, + "low": 79.18299865722656, + "close": 79.677001953125, + "adjclose": 79.53936004638672 + }, + { + "date": "2024-04-25T13:30:00.000Z", + "high": 83.322998046875, + "volume": 424641000, + "open": 78.86799621582031, + "low": 78.2229995727539, + "close": 82.63200378417969, + "adjclose": 82.48926544189453 + }, + { + "date": "2024-04-26T13:30:00.000Z", + "high": 88.33100128173828, + "volume": 551011000, + "open": 83.81800079345703, + "low": 83.38700103759766, + "close": 87.73500061035156, + "adjclose": 87.58345031738281 + }, + { + "date": "2024-04-29T13:30:00.000Z", + "high": 87.99199676513672, + "volume": 388971000, + "open": 87.59500122070312, + "low": 85.26599884033203, + "close": 87.75700378417969, + "adjclose": 87.60540008544922 + }, + { + "date": "2024-04-30T13:30:00.000Z", + "high": 88.81900024414062, + "volume": 363709000, + "open": 87.23999786376953, + "low": 86.30000305175781, + "close": 86.4020004272461, + "adjclose": 86.25275421142578 + }, + { + "date": "2024-05-01T13:30:00.000Z", + "high": 86, + "volume": 559863000, + "open": 85.0770034790039, + "low": 81.25499725341797, + "close": 83.04100036621094, + "adjclose": 82.89753723144531 + }, + { + "date": "2024-05-02T13:30:00.000Z", + "high": 86.23699951171875, + "volume": 377898000, + "open": 84.4489974975586, + "low": 83.19999694824219, + "close": 85.81700134277344, + "adjclose": 85.66874694824219 + }, + { + "date": "2024-05-03T13:30:00.000Z", + "high": 89.28099822998047, + "volume": 398341000, + "open": 87.78900146484375, + "low": 87.04000091552734, + "close": 88.78900146484375, + "adjclose": 88.63561248779297 + }, + { + "date": "2024-05-06T13:30:00.000Z", + "high": 92.22000122070312, + "volume": 376203000, + "open": 89.38999938964844, + "low": 89.05500030517578, + "close": 92.13999938964844, + "adjclose": 91.98081970214844 + }, + { + "date": "2024-05-07T13:30:00.000Z", + "high": 91.78099822998047, + "volume": 437342000, + "open": 91.0979995727539, + "low": 89.01100158691406, + "close": 90.55400085449219, + "adjclose": 90.39756774902344 + }, + { + "date": "2024-05-08T13:30:00.000Z", + "high": 91.19400024414062, + "volume": 325721000, + "open": 89.48300170898438, + "low": 89.41999816894531, + "close": 90.41200256347656, + "adjclose": 90.25581359863281 + }, + { + "date": "2024-05-09T13:30:00.000Z", + "high": 91.0719985961914, + "volume": 378013000, + "open": 90.52899932861328, + "low": 88.23100280761719, + "close": 88.74700164794922, + "adjclose": 88.59368896484375 + }, + { + "date": "2024-05-10T13:30:00.000Z", + "high": 91.4010009765625, + "volume": 335325000, + "open": 90.30500030517578, + "low": 89.22699737548828, + "close": 89.87799835205078, + "adjclose": 89.72273254394531 + }, + { + "date": "2024-05-13T13:30:00.000Z", + "high": 90.99800109863281, + "volume": 289680000, + "open": 90.47799682617188, + "low": 88.52899932861328, + "close": 90.39900207519531, + "adjclose": 90.24283599853516 + }, + { + "date": "2024-05-14T13:30:00.000Z", + "high": 91.6510009765625, + "volume": 296507000, + "open": 89.5989990234375, + "low": 88.93399810791016, + "close": 91.35600280761719, + "adjclose": 91.19818878173828 + }, + { + "date": "2024-05-15T13:30:00.000Z", + "high": 94.86199951171875, + "volume": 417735000, + "open": 92.47200012207031, + "low": 91.5989990234375, + "close": 94.62999725341797, + "adjclose": 94.4665298461914 + }, + { + "date": "2024-05-16T13:30:00.000Z", + "high": 95.81900024414062, + "volume": 323952000, + "open": 94.91000366210938, + "low": 94.10299682617188, + "close": 94.35900115966797, + "adjclose": 94.19600677490234 + }, + { + "date": "2024-05-17T13:30:00.000Z", + "high": 94.73999786376953, + "volume": 359691000, + "open": 94.36900329589844, + "low": 91.80599975585938, + "close": 92.47899627685547, + "adjclose": 92.3192367553711 + }, + { + "date": "2024-05-20T13:30:00.000Z", + "high": 95.19999694824219, + "volume": 318764000, + "open": 93.75, + "low": 93.44000244140625, + "close": 94.77999877929688, + "adjclose": 94.61627197265625 + }, + { + "date": "2024-05-21T13:30:00.000Z", + "high": 95.4000015258789, + "volume": 328946000, + "open": 93.5989990234375, + "low": 93.18000030517578, + "close": 95.38600158691406, + "adjclose": 95.2212142944336 + }, + { + "date": "2024-05-22T13:30:00.000Z", + "high": 96.0199966430664, + "volume": 548648000, + "open": 95.45899963378906, + "low": 93.2490005493164, + "close": 94.94999694824219, + "adjclose": 94.78597259521484 + }, + { + "date": "2024-05-23T13:30:00.000Z", + "high": 106.31999969482422, + "volume": 835065000, + "open": 102.02799987792969, + "low": 101.5199966430664, + "close": 103.79900360107422, + "adjclose": 103.61969757080078 + }, + { + "date": "2024-05-24T13:30:00.000Z", + "high": 106.4749984741211, + "volume": 429494000, + "open": 104.4489974975586, + "low": 103, + "close": 106.46900177001953, + "adjclose": 106.28507232666016 + }, + { + "date": "2024-05-28T13:30:00.000Z", + "high": 114.93900299072266, + "volume": 652728000, + "open": 110.24400329589844, + "low": 109.88300323486328, + "close": 113.9010009765625, + "adjclose": 113.70423126220703 + }, + { + "date": "2024-05-29T13:30:00.000Z", + "high": 115.49199676513672, + "volume": 557442000, + "open": 113.05000305175781, + "low": 110.9010009765625, + "close": 114.82499694824219, + "adjclose": 114.62662506103516 + }, + { + "date": "2024-05-30T13:30:00.000Z", + "high": 115.81900024414062, + "volume": 484553000, + "open": 114.6500015258789, + "low": 109.66300201416016, + "close": 110.5, + "adjclose": 110.30911254882812 + }, + { + "date": "2024-05-31T13:30:00.000Z", + "high": 112.71700286865234, + "volume": 613263000, + "open": 112.5199966430664, + "low": 106.94000244140625, + "close": 109.63300323486328, + "adjclose": 109.443603515625 + }, + { + "date": "2024-06-03T13:30:00.000Z", + "high": 115, + "volume": 438392000, + "open": 113.62100219726562, + "low": 112.00299835205078, + "close": 115, + "adjclose": 114.80132293701172 + }, + { + "date": "2024-06-04T13:30:00.000Z", + "high": 116.5999984741211, + "volume": 403324000, + "open": 115.71600341796875, + "low": 114.04499816894531, + "close": 116.43699645996094, + "adjclose": 116.23584747314453 + }, + { + "date": "2024-06-05T13:30:00.000Z", + "high": 122.4489974975586, + "volume": 528402000, + "open": 118.37100219726562, + "low": 117.46800231933594, + "close": 122.44000244140625, + "adjclose": 122.22847747802734 + }, + { + "date": "2024-06-06T13:30:00.000Z", + "high": 125.58699798583984, + "volume": 664696000, + "open": 124.0479965209961, + "low": 118.31999969482422, + "close": 120.99800109863281, + "adjclose": 120.78897857666016 + }, + { + "date": "2024-06-07T13:30:00.000Z", + "high": 121.69200134277344, + "volume": 412386000, + "open": 119.7699966430664, + "low": 118.02200317382812, + "close": 120.88800048828125, + "adjclose": 120.67916107177734 + }, + { + "date": "2024-06-10T13:30:00.000Z", + "high": 123.0999984741211, + "volume": 313434100, + "open": 120.37000274658203, + "low": 117.01000213623047, + "close": 121.79000091552734, + "adjclose": 121.57960510253906 + }, + { + "date": "2024-06-11T13:30:00.000Z", + "high": 122.87000274658203, + "volume": 222551200, + "open": 121.7699966430664, + "low": 118.73999786376953, + "close": 120.91000366210938, + "adjclose": 120.71105194091797 + }, + { + "date": "2024-06-12T13:30:00.000Z", + "high": 126.87999725341797, + "volume": 299595000, + "open": 123.05999755859375, + "low": 122.56999969482422, + "close": 125.19999694824219, + "adjclose": 124.99398040771484 + }, + { + "date": "2024-06-13T13:30:00.000Z", + "high": 129.8000030517578, + "volume": 260704500, + "open": 129.38999938964844, + "low": 127.16000366210938, + "close": 129.61000061035156, + "adjclose": 129.39671325683594 + }, + { + "date": "2024-06-14T13:30:00.000Z", + "high": 132.83999633789062, + "volume": 309320400, + "open": 129.9600067138672, + "low": 128.32000732421875, + "close": 131.8800048828125, + "adjclose": 131.66299438476562 + }, + { + "date": "2024-06-17T13:30:00.000Z", + "high": 133.72999572753906, + "volume": 288504400, + "open": 132.99000549316406, + "low": 129.5800018310547, + "close": 130.97999572753906, + "adjclose": 130.76446533203125 + }, + { + "date": "2024-06-18T13:30:00.000Z", + "high": 136.3300018310547, + "volume": 294335100, + "open": 131.13999938964844, + "low": 130.69000244140625, + "close": 135.5800018310547, + "adjclose": 135.3568878173828 + }, + { + "date": "2024-06-20T13:30:00.000Z", + "high": 140.75999450683594, + "volume": 517768400, + "open": 139.8000030517578, + "low": 129.52000427246094, + "close": 130.77999877929688, + "adjclose": 130.56478881835938 + }, + { + "date": "2024-06-21T13:30:00.000Z", + "high": 130.6300048828125, + "volume": 649445800, + "open": 127.12000274658203, + "low": 124.30000305175781, + "close": 126.56999969482422, + "adjclose": 126.36174011230469 + }, + { + "date": "2024-06-24T13:30:00.000Z", + "high": 124.45999908447266, + "volume": 476060900, + "open": 123.23999786376953, + "low": 118.04000091552734, + "close": 118.11000061035156, + "adjclose": 117.91563415527344 + }, + { + "date": "2024-06-25T13:30:00.000Z", + "high": 126.5, + "volume": 414192600, + "open": 121.19999694824219, + "low": 119.31999969482422, + "close": 126.08999633789062, + "adjclose": 125.88251495361328 + }, + { + "date": "2024-06-26T13:30:00.000Z", + "high": 128.1199951171875, + "volume": 362975900, + "open": 126.12999725341797, + "low": 122.5999984741211, + "close": 126.4000015258789, + "adjclose": 126.19200897216797 + }, + { + "date": "2024-06-27T13:30:00.000Z", + "high": 126.41000366210938, + "volume": 252571700, + "open": 124.0999984741211, + "low": 122.91999816894531, + "close": 123.98999786376953, + "adjclose": 123.78598022460938 + }, + { + "date": "2024-06-28T13:30:00.000Z", + "high": 127.70999908447266, + "volume": 315516700, + "open": 124.58000183105469, + "low": 122.75, + "close": 123.54000091552734, + "adjclose": 123.33672332763672 + }, + { + "date": "2024-07-01T13:30:00.000Z", + "high": 124.83999633789062, + "volume": 284885500, + "open": 123.47000122070312, + "low": 118.83000183105469, + "close": 124.30000305175781, + "adjclose": 124.09546661376953 + }, + { + "date": "2024-07-02T13:30:00.000Z", + "high": 123.41000366210938, + "volume": 218374000, + "open": 121.12999725341797, + "low": 121.02999877929688, + "close": 122.66999816894531, + "adjclose": 122.46814727783203 + }, + { + "date": "2024-07-03T13:30:00.000Z", + "high": 128.27999877929688, + "volume": 215749000, + "open": 121.66000366210938, + "low": 121.36000061035156, + "close": 128.27999877929688, + "adjclose": 128.06890869140625 + }, + { + "date": "2024-07-05T13:30:00.000Z", + "high": 128.85000610351562, + "volume": 214176700, + "open": 127.37999725341797, + "low": 125.68000030517578, + "close": 125.83000183105469, + "adjclose": 125.62294006347656 + }, + { + "date": "2024-07-08T13:30:00.000Z", + "high": 130.77000427246094, + "volume": 237677300, + "open": 127.48999786376953, + "low": 127.04000091552734, + "close": 128.1999969482422, + "adjclose": 127.98902893066406 + }, + { + "date": "2024-07-09T13:30:00.000Z", + "high": 133.82000732421875, + "volume": 285366600, + "open": 130.35000610351562, + "low": 128.64999389648438, + "close": 131.3800048828125, + "adjclose": 131.163818359375 + }, + { + "date": "2024-07-10T13:30:00.000Z", + "high": 135.10000610351562, + "volume": 248978600, + "open": 134.02999877929688, + "low": 132.4199981689453, + "close": 134.91000366210938, + "adjclose": 134.68800354003906 + }, + { + "date": "2024-07-11T13:30:00.000Z", + "high": 136.14999389648438, + "volume": 374782700, + "open": 135.75, + "low": 127.05000305175781, + "close": 127.4000015258789, + "adjclose": 127.19036865234375 + }, + { + "date": "2024-07-12T13:30:00.000Z", + "high": 131.9199981689453, + "volume": 252680500, + "open": 128.25999450683594, + "low": 127.22000122070312, + "close": 129.24000549316406, + "adjclose": 129.02735900878906 + }, + { + "date": "2024-07-15T13:30:00.000Z", + "high": 131.38999938964844, + "volume": 208326200, + "open": 130.55999755859375, + "low": 127.18000030517578, + "close": 128.44000244140625, + "adjclose": 128.22866821289062 + }, + { + "date": "2024-07-16T13:30:00.000Z", + "high": 129.0399932861328, + "volume": 214769500, + "open": 128.44000244140625, + "low": 124.58000183105469, + "close": 126.36000061035156, + "adjclose": 126.1520767211914 + }, + { + "date": "2024-07-17T13:30:00.000Z", + "high": 121.8499984741211, + "volume": 390086200, + "open": 121.3499984741211, + "low": 116.72000122070312, + "close": 117.98999786376953, + "adjclose": 117.79583740234375 + }, + { + "date": "2024-07-18T13:30:00.000Z", + "high": 122.4000015258789, + "volume": 320979500, + "open": 121.8499984741211, + "low": 116.55999755859375, + "close": 121.08999633789062, + "adjclose": 120.89073944091797 + }, + { + "date": "2024-07-19T13:30:00.000Z", + "high": 121.5999984741211, + "volume": 217223800, + "open": 120.3499984741211, + "low": 117.37000274658203, + "close": 117.93000030517578, + "adjclose": 117.73594665527344 + }, + { + "date": "2024-07-22T13:30:00.000Z", + "high": 124.06999969482422, + "volume": 258068900, + "open": 120.3499984741211, + "low": 119.86000061035156, + "close": 123.54000091552734, + "adjclose": 123.33672332763672 + }, + { + "date": "2024-07-23T13:30:00.000Z", + "high": 124.69000244140625, + "volume": 173911000, + "open": 122.77999877929688, + "low": 122.0999984741211, + "close": 122.58999633789062, + "adjclose": 122.38827514648438 + }, + { + "date": "2024-07-24T13:30:00.000Z", + "high": 119.94999694824219, + "volume": 327776900, + "open": 119.16999816894531, + "low": 113.44000244140625, + "close": 114.25, + "adjclose": 114.06200408935547 + }, + { + "date": "2024-07-25T13:30:00.000Z", + "high": 116.62999725341797, + "volume": 460067000, + "open": 113.04000091552734, + "low": 106.30000305175781, + "close": 112.27999877929688, + "adjclose": 112.09524536132812 + }, + { + "date": "2024-07-26T13:30:00.000Z", + "high": 116.19999694824219, + "volume": 293399100, + "open": 116.19000244140625, + "low": 111.58000183105469, + "close": 113.05999755859375, + "adjclose": 112.87395477294922 + }, + { + "date": "2024-07-29T13:30:00.000Z", + "high": 116.27999877929688, + "volume": 248152100, + "open": 113.69000244140625, + "low": 111.30000305175781, + "close": 111.58999633789062, + "adjclose": 111.40636444091797 + }, + { + "date": "2024-07-30T13:30:00.000Z", + "high": 111.98999786376953, + "volume": 486833300, + "open": 111.5199966430664, + "low": 102.54000091552734, + "close": 103.7300033569336, + "adjclose": 103.55931854248047 + }, + { + "date": "2024-07-31T13:30:00.000Z", + "high": 118.33999633789062, + "volume": 473174200, + "open": 112.9000015258789, + "low": 110.87999725341797, + "close": 117.0199966430664, + "adjclose": 116.82743835449219 + }, + { + "date": "2024-08-01T13:30:00.000Z", + "high": 120.16000366210938, + "volume": 523462300, + "open": 117.52999877929688, + "low": 106.80999755859375, + "close": 109.20999908447266, + "adjclose": 109.03028869628906 + }, + { + "date": "2024-08-02T13:30:00.000Z", + "high": 108.72000122070312, + "volume": 482027500, + "open": 103.76000213623047, + "low": 101.37000274658203, + "close": 107.2699966430664, + "adjclose": 107.09347534179688 + }, + { + "date": "2024-08-05T13:30:00.000Z", + "high": 103.41000366210938, + "volume": 552842400, + "open": 92.05999755859375, + "low": 90.69000244140625, + "close": 100.44999694824219, + "adjclose": 100.28469848632812 + }, + { + "date": "2024-08-06T13:30:00.000Z", + "high": 107.70999908447266, + "volume": 409012100, + "open": 103.83999633789062, + "low": 100.55000305175781, + "close": 104.25, + "adjclose": 104.0784683227539 + }, + { + "date": "2024-08-07T13:30:00.000Z", + "high": 108.80000305175781, + "volume": 411440400, + "open": 107.80999755859375, + "low": 98.69000244140625, + "close": 98.91000366210938, + "adjclose": 98.74724578857422 + }, + { + "date": "2024-08-08T13:30:00.000Z", + "high": 105.5, + "volume": 391910000, + "open": 102, + "low": 97.5199966430664, + "close": 104.97000122070312, + "adjclose": 104.79727172851562 + }, + { + "date": "2024-08-09T13:30:00.000Z", + "high": 106.5999984741211, + "volume": 290844200, + "open": 105.63999938964844, + "low": 103.43000030517578, + "close": 104.75, + "adjclose": 104.57763671875 + }, + { + "date": "2024-08-12T13:30:00.000Z", + "high": 111.06999969482422, + "volume": 325559900, + "open": 106.31999969482422, + "low": 106.26000213623047, + "close": 109.0199966430664, + "adjclose": 108.84060668945312 + }, + { + "date": "2024-08-13T13:30:00.000Z", + "high": 116.2300033569336, + "volume": 312646700, + "open": 112.44000244140625, + "low": 111.58000183105469, + "close": 116.13999938964844, + "adjclose": 115.94888305664062 + }, + { + "date": "2024-08-14T13:30:00.000Z", + "high": 118.5999984741211, + "volume": 339246400, + "open": 118.52999877929688, + "low": 114.06999969482422, + "close": 118.08000183105469, + "adjclose": 117.88570404052734 + }, + { + "date": "2024-08-15T13:30:00.000Z", + "high": 123.23999786376953, + "volume": 318086700, + "open": 118.76000213623047, + "low": 117.47000122070312, + "close": 122.86000061035156, + "adjclose": 122.65782165527344 + }, + { + "date": "2024-08-16T13:30:00.000Z", + "high": 125, + "volume": 302589900, + "open": 121.94000244140625, + "low": 121.18000030517578, + "close": 124.58000183105469, + "adjclose": 124.37500762939453 + }, + { + "date": "2024-08-19T13:30:00.000Z", + "high": 130, + "volume": 318333600, + "open": 124.27999877929688, + "low": 123.41999816894531, + "close": 130, + "adjclose": 129.78610229492188 + }, + { + "date": "2024-08-20T13:30:00.000Z", + "high": 129.8800048828125, + "volume": 300087400, + "open": 128.39999389648438, + "low": 125.88999938964844, + "close": 127.25, + "adjclose": 127.04061126708984 + }, + { + "date": "2024-08-21T13:30:00.000Z", + "high": 129.35000610351562, + "volume": 257883600, + "open": 127.31999969482422, + "low": 126.66000366210938, + "close": 128.5, + "adjclose": 128.28854370117188 + }, + { + "date": "2024-08-22T13:30:00.000Z", + "high": 130.75, + "volume": 376189100, + "open": 130.02000427246094, + "low": 123.0999984741211, + "close": 123.73999786376953, + "adjclose": 123.53638458251953 + }, + { + "date": "2024-08-23T13:30:00.000Z", + "high": 129.60000610351562, + "volume": 323230300, + "open": 125.86000061035156, + "low": 125.22000122070312, + "close": 129.3699951171875, + "adjclose": 129.1571044921875 + }, + { + "date": "2024-08-26T13:30:00.000Z", + "high": 131.25999450683594, + "volume": 331964700, + "open": 129.57000732421875, + "low": 124.37000274658203, + "close": 126.45999908447266, + "adjclose": 126.25190734863281 + }, + { + "date": "2024-08-27T13:30:00.000Z", + "high": 129.1999969482422, + "volume": 303134600, + "open": 125.05000305175781, + "low": 123.87999725341797, + "close": 128.3000030517578, + "adjclose": 128.08888244628906 + }, + { + "date": "2024-08-28T13:30:00.000Z", + "high": 128.3300018310547, + "volume": 448101100, + "open": 128.1199951171875, + "low": 122.63999938964844, + "close": 125.61000061035156, + "adjclose": 125.40331268310547 + }, + { + "date": "2024-08-29T13:30:00.000Z", + "high": 124.43000030517578, + "volume": 453023300, + "open": 121.36000061035156, + "low": 116.70999908447266, + "close": 117.58999633789062, + "adjclose": 117.39649963378906 + }, + { + "date": "2024-08-30T13:30:00.000Z", + "high": 121.75, + "volume": 333751600, + "open": 119.52999877929688, + "low": 117.22000122070312, + "close": 119.37000274658203, + "adjclose": 119.17357635498047 + }, + { + "date": "2024-09-03T13:30:00.000Z", + "high": 116.20999908447266, + "volume": 477155100, + "open": 116.01000213623047, + "low": 107.29000091552734, + "close": 108, + "adjclose": 107.8222885131836 + }, + { + "date": "2024-09-04T13:30:00.000Z", + "high": 113.2699966430664, + "volume": 372470300, + "open": 105.41000366210938, + "low": 104.12000274658203, + "close": 106.20999908447266, + "adjclose": 106.03523254394531 + }, + { + "date": "2024-09-05T13:30:00.000Z", + "high": 109.6500015258789, + "volume": 306850700, + "open": 104.98999786376953, + "low": 104.76000213623047, + "close": 107.20999908447266, + "adjclose": 107.03358459472656 + }, + { + "date": "2024-09-06T13:30:00.000Z", + "high": 108.1500015258789, + "volume": 413638100, + "open": 108.04000091552734, + "low": 100.94999694824219, + "close": 102.83000183105469, + "adjclose": 102.66079711914062 + }, + { + "date": "2024-09-09T13:30:00.000Z", + "high": 106.55000305175781, + "volume": 273912000, + "open": 104.87999725341797, + "low": 103.69000244140625, + "close": 106.47000122070312, + "adjclose": 106.2947998046875 + }, + { + "date": "2024-09-10T13:30:00.000Z", + "high": 109.4000015258789, + "volume": 268283700, + "open": 107.80999755859375, + "low": 104.94999694824219, + "close": 108.0999984741211, + "adjclose": 107.92211151123047 + }, + { + "date": "2024-09-11T13:30:00.000Z", + "high": 117.19000244140625, + "volume": 441422400, + "open": 109.38999938964844, + "low": 107.41999816894531, + "close": 116.91000366210938, + "adjclose": 116.7176284790039 + }, + { + "date": "2024-09-12T13:30:00.000Z", + "high": 120.79000091552734, + "volume": 366052700, + "open": 116.83999633789062, + "low": 115.37999725341797, + "close": 119.13999938964844, + "adjclose": 118.95413208007812 + }, + { + "date": "2024-09-13T13:30:00.000Z", + "high": 119.95999908447266, + "volume": 238358300, + "open": 119.08000183105469, + "low": 117.5999984741211, + "close": 119.0999984741211, + "adjclose": 118.9141845703125 + }, + { + "date": "2024-09-16T13:30:00.000Z", + "high": 118.18000030517578, + "volume": 248772300, + "open": 116.79000091552734, + "low": 114.36000061035156, + "close": 116.77999877929688, + "adjclose": 116.59780883789062 + }, + { + "date": "2024-09-17T13:30:00.000Z", + "high": 118.80000305175781, + "volume": 231925900, + "open": 118.16999816894531, + "low": 114.83000183105469, + "close": 115.58999633789062, + "adjclose": 115.40966796875 + }, + { + "date": "2024-09-18T13:30:00.000Z", + "high": 117.69999694824219, + "volume": 310318900, + "open": 115.88999938964844, + "low": 113.22000122070312, + "close": 113.37000274658203, + "adjclose": 113.19313049316406 + }, + { + "date": "2024-09-19T13:30:00.000Z", + "high": 119.66000366210938, + "volume": 293506400, + "open": 117.3499984741211, + "low": 117.25, + "close": 117.87000274658203, + "adjclose": 117.68611145019531 + }, + { + "date": "2024-09-20T13:30:00.000Z", + "high": 118.62000274658203, + "volume": 382462400, + "open": 117.05999755859375, + "low": 115.38999938964844, + "close": 116, + "adjclose": 115.81902313232422 + }, + { + "date": "2024-09-23T13:30:00.000Z", + "high": 116.98999786376953, + "volume": 206228500, + "open": 116.55000305175781, + "low": 114.86000061035156, + "close": 116.26000213623047, + "adjclose": 116.07862091064453 + }, + { + "date": "2024-09-24T13:30:00.000Z", + "high": 121.80000305175781, + "volume": 354966800, + "open": 116.5199966430664, + "low": 115.37999725341797, + "close": 120.87000274658203, + "adjclose": 120.68142700195312 + }, + { + "date": "2024-09-25T13:30:00.000Z", + "high": 124.94000244140625, + "volume": 284692900, + "open": 122.0199966430664, + "low": 121.61000061035156, + "close": 123.51000213623047, + "adjclose": 123.31731414794922 + }, + { + "date": "2024-09-26T13:30:00.000Z", + "high": 127.66999816894531, + "volume": 302582900, + "open": 126.80000305175781, + "low": 121.80000305175781, + "close": 124.04000091552734, + "adjclose": 123.84648895263672 + }, + { + "date": "2024-09-27T13:30:00.000Z", + "high": 124.02999877929688, + "volume": 271009200, + "open": 123.97000122070312, + "low": 119.26000213623047, + "close": 121.4000015258789, + "adjclose": 121.21060180664062 + }, + { + "date": "2024-09-30T13:30:00.000Z", + "high": 121.5, + "volume": 226553700, + "open": 118.30999755859375, + "low": 118.1500015258789, + "close": 121.44000244140625, + "adjclose": 121.25054168701172 + }, + { + "date": "2024-10-01T13:30:00.000Z", + "high": 122.44000244140625, + "volume": 302094500, + "open": 121.7699966430664, + "low": 115.79000091552734, + "close": 117, + "adjclose": 116.81747436523438 + }, + { + "date": "2024-10-02T13:30:00.000Z", + "high": 119.37999725341797, + "volume": 221845900, + "open": 116.44000244140625, + "low": 115.13999938964844, + "close": 118.8499984741211, + "adjclose": 118.66458129882812 + }, + { + "date": "2024-10-03T13:30:00.000Z", + "high": 124.36000061035156, + "volume": 277118000, + "open": 120.91999816894531, + "low": 120.33999633789062, + "close": 122.8499984741211, + "adjclose": 122.65834045410156 + }, + { + "date": "2024-10-04T13:30:00.000Z", + "high": 125.04000091552734, + "volume": 243678100, + "open": 124.94000244140625, + "low": 121.83000183105469, + "close": 124.91999816894531, + "adjclose": 124.72511291503906 + }, + { + "date": "2024-10-07T13:30:00.000Z", + "high": 130.63999938964844, + "volume": 346250200, + "open": 124.98999786376953, + "low": 124.94999694824219, + "close": 127.72000122070312, + "adjclose": 127.52074432373047 + }, + { + "date": "2024-10-08T13:30:00.000Z", + "high": 133.47999572753906, + "volume": 285722500, + "open": 130.25999450683594, + "low": 129.4199981689453, + "close": 132.88999938964844, + "adjclose": 132.6826629638672 + }, + { + "date": "2024-10-09T13:30:00.000Z", + "high": 134.52000427246094, + "volume": 246191600, + "open": 134.11000061035156, + "low": 131.3800048828125, + "close": 132.64999389648438, + "adjclose": 132.44305419921875 + }, + { + "date": "2024-10-10T13:30:00.000Z", + "high": 135, + "volume": 242311300, + "open": 131.91000366210938, + "low": 131, + "close": 134.80999755859375, + "adjclose": 134.5996856689453 + }, + { + "date": "2024-10-11T13:30:00.000Z", + "high": 135.77999877929688, + "volume": 170209500, + "open": 134.00999450683594, + "low": 133.66000366210938, + "close": 134.8000030517578, + "adjclose": 134.58970642089844 + }, + { + "date": "2024-10-14T13:30:00.000Z", + "high": 139.60000610351562, + "volume": 232347700, + "open": 136.47000122070312, + "low": 136.3000030517578, + "close": 138.07000732421875, + "adjclose": 137.85459899902344 + }, + { + "date": "2024-10-15T13:30:00.000Z", + "high": 138.57000732421875, + "volume": 377831000, + "open": 137.8699951171875, + "low": 128.74000549316406, + "close": 131.60000610351562, + "adjclose": 131.3946990966797 + }, + { + "date": "2024-10-16T13:30:00.000Z", + "high": 136.6199951171875, + "volume": 264879700, + "open": 133.97999572753906, + "low": 131.5800018310547, + "close": 135.72000122070312, + "adjclose": 135.50827026367188 + }, + { + "date": "2024-10-17T13:30:00.000Z", + "high": 140.88999938964844, + "volume": 306435900, + "open": 139.33999633789062, + "low": 136.8699951171875, + "close": 136.92999267578125, + "adjclose": 136.71636962890625 + }, + { + "date": "2024-10-18T13:30:00.000Z", + "high": 138.89999389648438, + "volume": 176090200, + "open": 138.6699981689453, + "low": 137.27999877929688, + "close": 138, + "adjclose": 137.7847137451172 + }, + { + "date": "2024-10-21T13:30:00.000Z", + "high": 143.7100067138672, + "volume": 264554500, + "open": 138.1300048828125, + "low": 138, + "close": 143.7100067138672, + "adjclose": 143.4857940673828 + }, + { + "date": "2024-10-22T13:30:00.000Z", + "high": 144.4199981689453, + "volume": 226311600, + "open": 142.91000366210938, + "low": 141.77999877929688, + "close": 143.58999633789062, + "adjclose": 143.36599731445312 + }, + { + "date": "2024-10-23T13:30:00.000Z", + "high": 142.42999267578125, + "volume": 285930000, + "open": 142.02999877929688, + "low": 137.4600067138672, + "close": 139.55999755859375, + "adjclose": 139.34226989746094 + }, + { + "date": "2024-10-24T13:30:00.000Z", + "high": 141.35000610351562, + "volume": 172354900, + "open": 140.82000732421875, + "low": 138.4600067138672, + "close": 140.41000366210938, + "adjclose": 140.19094848632812 + }, + { + "date": "2024-10-25T13:30:00.000Z", + "high": 144.1300048828125, + "volume": 205122100, + "open": 140.92999267578125, + "low": 140.8000030517578, + "close": 141.5399932861328, + "adjclose": 141.31918334960938 + }, + { + "date": "2024-10-28T13:30:00.000Z", + "high": 143.13999938964844, + "volume": 173586700, + "open": 143, + "low": 140.0500030517578, + "close": 140.52000427246094, + "adjclose": 140.30078125 + }, + { + "date": "2024-10-29T13:30:00.000Z", + "high": 142.25999450683594, + "volume": 157593600, + "open": 140.2899932861328, + "low": 138.89999389648438, + "close": 141.25, + "adjclose": 141.02963256835938 + }, + { + "date": "2024-10-30T13:30:00.000Z", + "high": 140.3300018310547, + "volume": 179418100, + "open": 139.5399932861328, + "low": 136.80999755859375, + "close": 139.33999633789062, + "adjclose": 139.12261962890625 + }, + { + "date": "2024-10-31T13:30:00.000Z", + "high": 137.61000061035156, + "volume": 270039600, + "open": 137.60000610351562, + "low": 132.11000061035156, + "close": 132.75999450683594, + "adjclose": 132.55288696289062 + }, + { + "date": "2024-11-01T13:30:00.000Z", + "high": 137.30999755859375, + "volume": 207127800, + "open": 134.6999969482422, + "low": 134.57000732421875, + "close": 135.39999389648438, + "adjclose": 135.1887664794922 + }, + { + "date": "2024-11-04T14:30:00.000Z", + "high": 138.9600067138672, + "volume": 187528200, + "open": 137.2100067138672, + "low": 135.57000732421875, + "close": 136.0500030517578, + "adjclose": 135.83773803710938 + }, + { + "date": "2024-11-05T14:30:00.000Z", + "high": 140.3699951171875, + "volume": 160537400, + "open": 137.4499969482422, + "low": 137.3300018310547, + "close": 139.91000366210938, + "adjclose": 139.6917266845703 + }, + { + "date": "2024-11-06T14:30:00.000Z", + "high": 146.49000549316406, + "volume": 242043900, + "open": 142.9600067138672, + "low": 141.9600067138672, + "close": 145.61000061035156, + "adjclose": 145.38284301757812 + }, + { + "date": "2024-11-07T14:30:00.000Z", + "high": 148.92999267578125, + "volume": 207323300, + "open": 146.38999938964844, + "low": 146.1699981689453, + "close": 148.8800048828125, + "adjclose": 148.6477508544922 + }, + { + "date": "2024-11-08T14:30:00.000Z", + "high": 149.77000427246094, + "volume": 175665800, + "open": 148.77000427246094, + "low": 146.25999450683594, + "close": 147.6300048828125, + "adjclose": 147.39967346191406 + }, + { + "date": "2024-11-11T14:30:00.000Z", + "high": 148.85000610351562, + "volume": 182325600, + "open": 148.67999267578125, + "low": 143.57000732421875, + "close": 145.25999450683594, + "adjclose": 145.0333709716797 + }, + { + "date": "2024-11-12T14:30:00.000Z", + "high": 149.64999389648438, + "volume": 198634700, + "open": 146.77999877929688, + "low": 146.00999450683594, + "close": 148.2899932861328, + "adjclose": 148.05862426757812 + }, + { + "date": "2024-11-13T14:30:00.000Z", + "high": 149.3300018310547, + "volume": 191903300, + "open": 149.07000732421875, + "low": 145.89999389648438, + "close": 146.27000427246094, + "adjclose": 146.04180908203125 + }, + { + "date": "2024-11-14T14:30:00.000Z", + "high": 149, + "volume": 194463300, + "open": 147.63999938964844, + "low": 145.5500030517578, + "close": 146.75999450683594, + "adjclose": 146.53103637695312 + }, + { + "date": "2024-11-15T14:30:00.000Z", + "high": 145.24000549316406, + "volume": 250132900, + "open": 144.8699951171875, + "low": 140.0800018310547, + "close": 141.97999572753906, + "adjclose": 141.75848388671875 + }, + { + "date": "2024-11-18T14:30:00.000Z", + "high": 141.5500030517578, + "volume": 221205300, + "open": 139.5, + "low": 137.14999389648438, + "close": 140.14999389648438, + "adjclose": 139.93133544921875 + }, + { + "date": "2024-11-19T14:30:00.000Z", + "high": 147.1300048828125, + "volume": 227834900, + "open": 141.32000732421875, + "low": 140.99000549316406, + "close": 147.00999450683594, + "adjclose": 146.78065490722656 + }, + { + "date": "2024-11-20T14:30:00.000Z", + "high": 147.55999755859375, + "volume": 309871700, + "open": 147.41000366210938, + "low": 142.72999572753906, + "close": 145.88999938964844, + "adjclose": 145.6623992919922 + }, + { + "date": "2024-11-21T14:30:00.000Z", + "high": 152.88999938964844, + "volume": 400946600, + "open": 149.35000610351562, + "low": 140.6999969482422, + "close": 146.6699981689453, + "adjclose": 146.44119262695312 + }, + { + "date": "2024-11-22T14:30:00.000Z", + "high": 147.16000366210938, + "volume": 236406200, + "open": 145.92999267578125, + "low": 141.10000610351562, + "close": 141.9499969482422, + "adjclose": 141.7285614013672 + }, + { + "date": "2024-11-25T14:30:00.000Z", + "high": 142.0500030517578, + "volume": 344941900, + "open": 141.99000549316406, + "low": 135.82000732421875, + "close": 136.02000427246094, + "adjclose": 135.8078155517578 + }, + { + "date": "2024-11-26T14:30:00.000Z", + "high": 139.3000030517578, + "volume": 190287700, + "open": 137.6999969482422, + "low": 135.6699981689453, + "close": 136.9199981689453, + "adjclose": 136.70639038085938 + }, + { + "date": "2024-11-27T14:30:00.000Z", + "high": 137.22000122070312, + "volume": 226370900, + "open": 135.00999450683594, + "low": 131.8000030517578, + "close": 135.33999633789062, + "adjclose": 135.12884521484375 + }, + { + "date": "2024-11-29T14:30:00.000Z", + "high": 139.35000610351562, + "volume": 141863200, + "open": 136.77999877929688, + "low": 136.0500030517578, + "close": 138.25, + "adjclose": 138.03433227539062 + }, + { + "date": "2024-12-02T14:30:00.000Z", + "high": 140.4499969482422, + "volume": 171682800, + "open": 138.8300018310547, + "low": 137.82000732421875, + "close": 138.6300048828125, + "adjclose": 138.41372680664062 + }, + { + "date": "2024-12-03T14:30:00.000Z", + "high": 140.5399932861328, + "volume": 164414000, + "open": 138.25999450683594, + "low": 137.9499969482422, + "close": 140.25999450683594, + "adjclose": 140.0411834716797 + }, + { + "date": "2024-12-04T14:30:00.000Z", + "high": 145.7899932861328, + "volume": 231224300, + "open": 142, + "low": 140.2899932861328, + "close": 145.13999938964844, + "adjclose": 144.91357421875 + }, + { + "date": "2024-12-05T14:30:00.000Z", + "high": 146.5399932861328, + "volume": 172621200, + "open": 145.11000061035156, + "low": 143.9499969482422, + "close": 145.05999755859375, + "adjclose": 144.8436737060547 + }, + { + "date": "2024-12-06T14:30:00.000Z", + "high": 145.6999969482422, + "volume": 188505600, + "open": 144.60000610351562, + "low": 141.30999755859375, + "close": 142.44000244140625, + "adjclose": 142.2275848388672 + }, + { + "date": "2024-12-09T14:30:00.000Z", + "high": 139.9499969482422, + "volume": 189308600, + "open": 138.97000122070312, + "low": 137.1300048828125, + "close": 138.80999755859375, + "adjclose": 138.6029815673828 + }, + { + "date": "2024-12-10T14:30:00.000Z", + "high": 141.82000732421875, + "volume": 210020900, + "open": 139.00999450683594, + "low": 133.7899932861328, + "close": 135.07000732421875, + "adjclose": 134.86856079101562 + }, + { + "date": "2024-12-11T14:30:00.000Z", + "high": 140.1699981689453, + "volume": 184905200, + "open": 137.36000061035156, + "low": 135.2100067138672, + "close": 139.30999755859375, + "adjclose": 139.10223388671875 + }, + { + "date": "2024-12-12T14:30:00.000Z", + "high": 138.44000244140625, + "volume": 159211400, + "open": 137.0800018310547, + "low": 135.8000030517578, + "close": 137.33999633789062, + "adjclose": 137.1351776123047 + }, + { + "date": "2024-12-13T14:30:00.000Z", + "high": 139.60000610351562, + "volume": 231514900, + "open": 138.94000244140625, + "low": 132.5399932861328, + "close": 134.25, + "adjclose": 134.04978942871094 + }, + { + "date": "2024-12-16T14:30:00.000Z", + "high": 134.39999389648438, + "volume": 237951100, + "open": 134.17999267578125, + "low": 130.4199981689453, + "close": 132, + "adjclose": 131.8031463623047 + }, + { + "date": "2024-12-17T14:30:00.000Z", + "high": 131.58999633789062, + "volume": 259410300, + "open": 129.08999633789062, + "low": 126.86000061035156, + "close": 130.38999938964844, + "adjclose": 130.19554138183594 + }, + { + "date": "2024-12-18T14:30:00.000Z", + "high": 136.6999969482422, + "volume": 277444500, + "open": 133.86000061035156, + "low": 128.27999877929688, + "close": 128.91000366210938, + "adjclose": 128.71775817871094 + }, + { + "date": "2024-12-19T14:30:00.000Z", + "high": 134.02999877929688, + "volume": 209719200, + "open": 131.75999450683594, + "low": 129.5500030517578, + "close": 130.67999267578125, + "adjclose": 130.48507690429688 + }, + { + "date": "2024-12-20T14:30:00.000Z", + "high": 135.27999877929688, + "volume": 306528600, + "open": 129.80999755859375, + "low": 128.22000122070312, + "close": 134.6999969482422, + "adjclose": 134.49911499023438 + }, + { + "date": "2024-12-23T14:30:00.000Z", + "high": 139.7899932861328, + "volume": 176053500, + "open": 136.27999877929688, + "low": 135.1199951171875, + "close": 139.6699981689453, + "adjclose": 139.4617156982422 + }, + { + "date": "2024-12-24T14:30:00.000Z", + "high": 141.89999389648438, + "volume": 105157000, + "open": 140, + "low": 138.64999389648438, + "close": 140.22000122070312, + "adjclose": 140.0109100341797 + }, + { + "date": "2024-12-26T14:30:00.000Z", + "high": 140.85000610351562, + "volume": 116205600, + "open": 139.6999969482422, + "low": 137.72999572753906, + "close": 139.92999267578125, + "adjclose": 139.72132873535156 + }, + { + "date": "2024-12-27T14:30:00.000Z", + "high": 139.02000427246094, + "volume": 170582600, + "open": 138.5500030517578, + "low": 134.7100067138672, + "close": 137.00999450683594, + "adjclose": 136.80567932128906 + }, + { + "date": "2024-12-30T14:30:00.000Z", + "high": 140.27000427246094, + "volume": 167734700, + "open": 134.8300018310547, + "low": 134.02000427246094, + "close": 137.49000549316406, + "adjclose": 137.28494262695312 + }, + { + "date": "2024-12-31T14:30:00.000Z", + "high": 138.07000732421875, + "volume": 155659200, + "open": 138.02999877929688, + "low": 133.8300018310547, + "close": 134.2899932861328, + "adjclose": 134.08973693847656 + }, + { + "date": "2025-01-02T14:30:00.000Z", + "high": 138.8800048828125, + "volume": 198247200, + "open": 136, + "low": 134.6300048828125, + "close": 138.30999755859375, + "adjclose": 138.1037139892578 + }, + { + "date": "2025-01-03T14:30:00.000Z", + "high": 144.89999389648438, + "volume": 229322500, + "open": 140.00999450683594, + "low": 139.72999572753906, + "close": 144.47000122070312, + "adjclose": 144.2545623779297 + }, + { + "date": "2025-01-06T14:30:00.000Z", + "high": 152.16000366210938, + "volume": 265377400, + "open": 148.58999633789062, + "low": 147.82000732421875, + "close": 149.42999267578125, + "adjclose": 149.20713806152344 + }, + { + "date": "2025-01-07T14:30:00.000Z", + "high": 153.1300048828125, + "volume": 351782200, + "open": 153.02999877929688, + "low": 140.00999450683594, + "close": 140.13999938964844, + "adjclose": 139.93099975585938 + }, + { + "date": "2025-01-08T14:30:00.000Z", + "high": 143.9499969482422, + "volume": 227349900, + "open": 142.5800018310547, + "low": 137.55999755859375, + "close": 140.11000061035156, + "adjclose": 139.9010467529297 + }, + { + "date": "2025-01-10T14:30:00.000Z", + "high": 139.9199981689453, + "volume": 207602500, + "open": 137.4499969482422, + "low": 134.22000122070312, + "close": 135.91000366210938, + "adjclose": 135.7073211669922 + }, + { + "date": "2025-01-13T14:30:00.000Z", + "high": 133.49000549316406, + "volume": 204808900, + "open": 129.99000549316406, + "low": 129.50999450683594, + "close": 133.22999572753906, + "adjclose": 133.03131103515625 + }, + { + "date": "2025-01-14T14:30:00.000Z", + "high": 136.3800048828125, + "volume": 195590500, + "open": 136.0500030517578, + "low": 130.0500030517578, + "close": 131.75999450683594, + "adjclose": 131.56349182128906 + }, + { + "date": "2025-01-15T14:30:00.000Z", + "high": 136.4499969482422, + "volume": 185217300, + "open": 133.64999389648438, + "low": 131.2899932861328, + "close": 136.24000549316406, + "adjclose": 136.03683471679688 + }, + { + "date": "2025-01-16T14:30:00.000Z", + "high": 138.75, + "volume": 209235600, + "open": 138.63999938964844, + "low": 133.49000549316406, + "close": 133.57000732421875, + "adjclose": 133.37081909179688 + }, + { + "date": "2025-01-17T14:30:00.000Z", + "high": 138.5, + "volume": 201188800, + "open": 136.69000244140625, + "low": 135.4600067138672, + "close": 137.7100067138672, + "adjclose": 137.504638671875 + }, + { + "date": "2025-01-21T14:30:00.000Z", + "high": 141.8300018310547, + "volume": 197749000, + "open": 139.16000366210938, + "low": 137.08999633789062, + "close": 140.8300018310547, + "adjclose": 140.61996459960938 + }, + { + "date": "2025-01-22T14:30:00.000Z", + "high": 147.7899932861328, + "volume": 237651400, + "open": 144.66000366210938, + "low": 143.6699981689453, + "close": 147.07000732421875, + "adjclose": 146.85069274902344 + }, + { + "date": "2025-01-23T14:30:00.000Z", + "high": 147.22999572753906, + "volume": 155915500, + "open": 145.0500030517578, + "low": 143.72000122070312, + "close": 147.22000122070312, + "adjclose": 147.00045776367188 + }, + { + "date": "2025-01-24T14:30:00.000Z", + "high": 148.97000122070312, + "volume": 234657600, + "open": 148.3699951171875, + "low": 141.8800048828125, + "close": 142.6199951171875, + "adjclose": 142.4073028564453 + }, + { + "date": "2025-01-27T14:30:00.000Z", + "high": 128.39999389648438, + "volume": 818830900, + "open": 124.80000305175781, + "low": 116.69999694824219, + "close": 118.41999816894531, + "adjclose": 118.24340057373047 + }, + { + "date": "2025-01-28T14:30:00.000Z", + "high": 129, + "volume": 579666400, + "open": 121.80999755859375, + "low": 116.25, + "close": 128.99000549316406, + "adjclose": 128.79762268066406 + }, + { + "date": "2025-01-29T14:30:00.000Z", + "high": 126.88999938964844, + "volume": 467120600, + "open": 126.5, + "low": 120.05000305175781, + "close": 123.69999694824219, + "adjclose": 123.5155258178711 + }, + { + "date": "2025-01-30T14:30:00.000Z", + "high": 125, + "volume": 392925500, + "open": 123.0999984741211, + "low": 118.0999984741211, + "close": 124.6500015258789, + "adjclose": 124.46411895751953 + }, + { + "date": "2025-01-31T14:30:00.000Z", + "high": 127.8499984741211, + "volume": 388161100, + "open": 123.77999877929688, + "low": 119.19000244140625, + "close": 120.06999969482422, + "adjclose": 119.89093780517578 + }, + { + "date": "2025-02-03T14:30:00.000Z", + "high": 118.56999969482422, + "volume": 371235700, + "open": 114.75, + "low": 113.01000213623047, + "close": 116.66000366210938, + "adjclose": 116.48602294921875 + }, + { + "date": "2025-02-04T14:30:00.000Z", + "high": 121.19999694824219, + "volume": 256550000, + "open": 116.95999908447266, + "low": 116.69999694824219, + "close": 118.6500015258789, + "adjclose": 118.47305297851562 + }, + { + "date": "2025-02-05T14:30:00.000Z", + "high": 125, + "volume": 262230800, + "open": 121.76000213623047, + "low": 120.76000213623047, + "close": 124.83000183105469, + "adjclose": 124.64383697509766 + }, + { + "date": "2025-02-06T14:30:00.000Z", + "high": 128.77000427246094, + "volume": 251483600, + "open": 127.41999816894531, + "low": 125.20999908447266, + "close": 128.67999267578125, + "adjclose": 128.48809814453125 + }, + { + "date": "2025-02-07T14:30:00.000Z", + "high": 130.3699951171875, + "volume": 228186300, + "open": 129.22000122070312, + "low": 125, + "close": 129.83999633789062, + "adjclose": 129.64634704589844 + }, + { + "date": "2025-02-10T14:30:00.000Z", + "high": 135, + "volume": 216989100, + "open": 130.08999633789062, + "low": 129.9600067138672, + "close": 133.57000732421875, + "adjclose": 133.37081909179688 + }, + { + "date": "2025-02-11T14:30:00.000Z", + "high": 134.47999572753906, + "volume": 178902400, + "open": 132.5800018310547, + "low": 131.02000427246094, + "close": 132.8000030517578, + "adjclose": 132.6019744873047 + }, + { + "date": "2025-02-12T14:30:00.000Z", + "high": 132.24000549316406, + "volume": 160278600, + "open": 130.02000427246094, + "low": 129.0800018310547, + "close": 131.13999938964844, + "adjclose": 130.94444274902344 + }, + { + "date": "2025-02-13T14:30:00.000Z", + "high": 136.5, + "volume": 197430000, + "open": 131.55999755859375, + "low": 131.1699981689453, + "close": 135.2899932861328, + "adjclose": 135.08824157714844 + }, + { + "date": "2025-02-14T14:30:00.000Z", + "high": 139.25, + "volume": 195479600, + "open": 136.47999572753906, + "low": 135.5, + "close": 138.85000610351562, + "adjclose": 138.6429443359375 + }, + { + "date": "2025-02-18T14:30:00.000Z", + "high": 143.44000244140625, + "volume": 219176600, + "open": 141.27000427246094, + "low": 137.92999267578125, + "close": 139.39999389648438, + "adjclose": 139.19212341308594 + }, + { + "date": "2025-02-19T14:30:00.000Z", + "high": 141.36000061035156, + "volume": 167536000, + "open": 139.50999450683594, + "low": 137.22000122070312, + "close": 139.22999572753906, + "adjclose": 139.02235412597656 + }, + { + "date": "2025-02-20T14:30:00.000Z", + "high": 140.66000366210938, + "volume": 143903600, + "open": 140.02999877929688, + "low": 136.7899932861328, + "close": 140.11000061035156, + "adjclose": 139.9010467529297 + }, + { + "date": "2025-02-21T14:30:00.000Z", + "high": 141.4600067138672, + "volume": 228217600, + "open": 140.0399932861328, + "low": 134.02999877929688, + "close": 134.42999267578125, + "adjclose": 134.22950744628906 + }, + { + "date": "2025-02-24T14:30:00.000Z", + "high": 138.58999633789062, + "volume": 251381100, + "open": 136.55999755859375, + "low": 130.0800018310547, + "close": 130.27999877929688, + "adjclose": 130.08572387695312 + }, + { + "date": "2025-02-25T14:30:00.000Z", + "high": 130.1999969482422, + "volume": 271428700, + "open": 129.97999572753906, + "low": 124.44000244140625, + "close": 126.62999725341797, + "adjclose": 126.44115447998047 + }, + { + "date": "2025-02-26T14:30:00.000Z", + "high": 133.72999572753906, + "volume": 322553800, + "open": 129.99000549316406, + "low": 128.49000549316406, + "close": 131.27999877929688, + "adjclose": 131.084228515625 + }, + { + "date": "2025-02-27T14:30:00.000Z", + "high": 135.00999450683594, + "volume": 443175800, + "open": 135, + "low": 120.01000213623047, + "close": 120.1500015258789, + "adjclose": 119.9708251953125 + }, + { + "date": "2025-02-28T14:30:00.000Z", + "high": 125.08999633789062, + "volume": 389091100, + "open": 118.0199966430664, + "low": 116.4000015258789, + "close": 124.91999816894531, + "adjclose": 124.73370361328125 + }, + { + "date": "2025-03-03T14:30:00.000Z", + "high": 123.69999694824219, + "volume": 411381400, + "open": 123.51000213623047, + "low": 112.27999877929688, + "close": 114.05999755859375, + "adjclose": 113.88990020751953 + }, + { + "date": "2025-03-04T14:30:00.000Z", + "high": 119.30999755859375, + "volume": 398163300, + "open": 110.6500015258789, + "low": 110.11000061035156, + "close": 115.98999786376953, + "adjclose": 115.8170166015625 + }, + { + "date": "2025-03-05T14:30:00.000Z", + "high": 118.27999877929688, + "volume": 284337900, + "open": 117.58000183105469, + "low": 114.51000213623047, + "close": 117.30000305175781, + "adjclose": 117.12506866455078 + }, + { + "date": "2025-03-06T14:30:00.000Z", + "high": 115.3499984741211, + "volume": 321181900, + "open": 113.52999877929688, + "low": 110.22000122070312, + "close": 110.56999969482422, + "adjclose": 110.40510559082031 + }, + { + "date": "2025-03-07T14:30:00.000Z", + "high": 113.4800033569336, + "volume": 341755500, + "open": 111.25, + "low": 107.55999755859375, + "close": 112.69000244140625, + "adjclose": 112.5219497680664 + }, + { + "date": "2025-03-10T13:30:00.000Z", + "high": 111.8499984741211, + "volume": 366487400, + "open": 109.9000015258789, + "low": 105.45999908447266, + "close": 106.9800033569336, + "adjclose": 106.82047271728516 + }, + { + "date": "2025-03-11T13:30:00.000Z", + "high": 112.23999786376953, + "volume": 354865700, + "open": 106.98999786376953, + "low": 104.7699966430664, + "close": 108.76000213623047, + "adjclose": 108.5978012084961 + }, + { + "date": "2025-03-12T13:30:00.000Z", + "high": 116.76000213623047, + "volume": 323857500, + "open": 114.12000274658203, + "low": 112.87999725341797, + "close": 115.73999786376953, + "adjclose": 115.57803344726562 + }, + { + "date": "2025-03-13T13:30:00.000Z", + "high": 117.76000213623047, + "volume": 299033100, + "open": 117.02999877929688, + "low": 113.79000091552734, + "close": 115.58000183105469, + "adjclose": 115.41825103759766 + }, + { + "date": "2025-03-14T13:30:00.000Z", + "high": 121.87999725341797, + "volume": 277593500, + "open": 118.61000061035156, + "low": 118.1500015258789, + "close": 121.66999816894531, + "adjclose": 121.49972534179688 + }, + { + "date": "2025-03-17T13:30:00.000Z", + "high": 122.88999938964844, + "volume": 255501500, + "open": 122.73999786376953, + "low": 118.02999877929688, + "close": 119.52999877929688, + "adjclose": 119.36272430419922 + }, + { + "date": "2025-03-18T13:30:00.000Z", + "high": 119.0199966430664, + "volume": 299686900, + "open": 118, + "low": 114.54000091552734, + "close": 115.43000030517578, + "adjclose": 115.2684555053711 + }, + { + "date": "2025-03-19T13:30:00.000Z", + "high": 120.44999694824219, + "volume": 273426200, + "open": 117.2699966430664, + "low": 115.68000030517578, + "close": 117.5199966430664, + "adjclose": 117.35552978515625 + }, + { + "date": "2025-03-20T13:30:00.000Z", + "high": 120.19999694824219, + "volume": 248829700, + "open": 116.55000305175781, + "low": 116.47000122070312, + "close": 118.52999877929688, + "adjclose": 118.3641128540039 + }, + { + "date": "2025-03-21T13:30:00.000Z", + "high": 117.98999786376953, + "volume": 266498500, + "open": 116.94000244140625, + "low": 115.41999816894531, + "close": 117.69999694824219, + "adjclose": 117.5352783203125 + }, + { + "date": "2025-03-24T13:30:00.000Z", + "high": 122.22000122070312, + "volume": 228452500, + "open": 119.87999725341797, + "low": 119.33999633789062, + "close": 121.41000366210938, + "adjclose": 121.24009704589844 + }, + { + "date": "2025-03-25T13:30:00.000Z", + "high": 121.29000091552734, + "volume": 167447200, + "open": 120.55000305175781, + "low": 118.91999816894531, + "close": 120.69000244140625, + "adjclose": 120.52110290527344 + }, + { + "date": "2025-03-26T13:30:00.000Z", + "high": 118.83999633789062, + "volume": 293463300, + "open": 118.7300033569336, + "low": 112.70999908447266, + "close": 113.76000213623047, + "adjclose": 113.60079956054688 + }, + { + "date": "2025-03-27T13:30:00.000Z", + "high": 114.44999694824219, + "volume": 236902100, + "open": 111.3499984741211, + "low": 110.66000366210938, + "close": 111.43000030517578, + "adjclose": 111.27406311035156 + }, + { + "date": "2025-03-28T13:30:00.000Z", + "high": 112.87000274658203, + "volume": 229872500, + "open": 111.48999786376953, + "low": 109.06999969482422, + "close": 109.66999816894531, + "adjclose": 109.51652526855469 + }, + { + "date": "2025-03-31T13:30:00.000Z", + "high": 110.95999908447266, + "volume": 299212700, + "open": 105.12999725341797, + "low": 103.6500015258789, + "close": 108.37999725341797, + "adjclose": 108.22832489013672 + }, + { + "date": "2025-04-01T13:30:00.000Z", + "high": 110.19999694824219, + "volume": 222614000, + "open": 108.5199966430664, + "low": 106.47000122070312, + "close": 110.1500015258789, + "adjclose": 109.99585723876953 + }, + { + "date": "2025-04-02T13:30:00.000Z", + "high": 111.9800033569336, + "volume": 220601200, + "open": 107.29000091552734, + "low": 106.79000091552734, + "close": 110.41999816894531, + "adjclose": 110.26546478271484 + }, + { + "date": "2025-04-03T13:30:00.000Z", + "high": 105.62999725341797, + "volume": 338769400, + "open": 103.51000213623047, + "low": 101.5999984741211, + "close": 101.80000305175781, + "adjclose": 101.65753936767578 + }, + { + "date": "2025-04-04T13:30:00.000Z", + "high": 100.12999725341797, + "volume": 532273800, + "open": 98.91000366210938, + "low": 92.11000061035156, + "close": 94.30999755859375, + "adjclose": 94.17801666259766 + }, + { + "date": "2025-04-07T13:30:00.000Z", + "high": 101.75, + "volume": 611041300, + "open": 87.45999908447266, + "low": 86.62000274658203, + "close": 97.63999938964844, + "adjclose": 97.50335693359375 + }, + { + "date": "2025-04-08T13:30:00.000Z", + "high": 105.8499984741211, + "volume": 476243400, + "open": 103.80999755859375, + "low": 94.45999908447266, + "close": 96.30000305175781, + "adjclose": 96.16522979736328 + }, + { + "date": "2025-04-09T13:30:00.000Z", + "high": 115.0999984741211, + "volume": 612918300, + "open": 98.88999938964844, + "low": 97.52999877929688, + "close": 114.33000183105469, + "adjclose": 114.16999816894531 + }, + { + "date": "2025-04-10T13:30:00.000Z", + "high": 110.86000061035156, + "volume": 437812400, + "open": 109.37000274658203, + "low": 99.1500015258789, + "close": 107.56999969482422, + "adjclose": 107.4194564819336 + }, + { + "date": "2025-04-11T13:30:00.000Z", + "high": 111.55000305175781, + "volume": 313417300, + "open": 108.5, + "low": 107.4800033569336, + "close": 110.93000030517578, + "adjclose": 110.7747573852539 + }, + { + "date": "2025-04-14T13:30:00.000Z", + "high": 114.29000091552734, + "volume": 264705000, + "open": 114.11000061035156, + "low": 109.06999969482422, + "close": 110.70999908447266, + "adjclose": 110.55506134033203 + }, + { + "date": "2025-04-15T13:30:00.000Z", + "high": 113.62000274658203, + "volume": 228966900, + "open": 110.97000122070312, + "low": 110.5, + "close": 112.19999694824219, + "adjclose": 112.04297637939453 + }, + { + "date": "2025-04-16T13:30:00.000Z", + "high": 106.79000091552734, + "volume": 397016900, + "open": 104.55000305175781, + "low": 100.44999694824219, + "close": 104.48999786376953, + "adjclose": 104.3437728881836 + }, + { + "date": "2025-04-17T13:30:00.000Z", + "high": 104.47000122070312, + "volume": 292517500, + "open": 104.44999694824219, + "low": 100.05000305175781, + "close": 101.48999786376953, + "adjclose": 101.34796905517578 + }, + { + "date": "2025-04-21T13:30:00.000Z", + "high": 99.44000244140625, + "volume": 288501100, + "open": 98.7699966430664, + "low": 95.04000091552734, + "close": 96.91000366210938, + "adjclose": 96.77438354492188 + }, + { + "date": "2025-04-22T13:30:00.000Z", + "high": 99.80999755859375, + "volume": 241004800, + "open": 98.77999877929688, + "low": 97.27999877929688, + "close": 98.88999938964844, + "adjclose": 98.75160217285156 + }, + { + "date": "2025-04-23T13:30:00.000Z", + "high": 104.80000305175781, + "volume": 247526000, + "open": 104.5199966430664, + "low": 102.0199966430664, + "close": 102.70999908447266, + "adjclose": 102.5662612915039 + }, + { + "date": "2025-04-24T13:30:00.000Z", + "high": 106.54000091552734, + "volume": 220815000, + "open": 103.4800033569336, + "low": 103.11000061035156, + "close": 106.43000030517578, + "adjclose": 106.28105163574219 + }, + { + "date": "2025-04-25T13:30:00.000Z", + "high": 111.91999816894531, + "volume": 251064700, + "open": 106.8499984741211, + "low": 105.7300033569336, + "close": 111.01000213623047, + "adjclose": 110.85465240478516 + }, + { + "date": "2025-04-28T13:30:00.000Z", + "high": 110.37000274658203, + "volume": 207708500, + "open": 109.69000244140625, + "low": 106.0199966430664, + "close": 108.7300033569336, + "adjclose": 108.57784271240234 + }, + { + "date": "2025-04-29T13:30:00.000Z", + "high": 110.19999694824219, + "volume": 170444300, + "open": 107.66999816894531, + "low": 107.44000244140625, + "close": 109.0199966430664, + "adjclose": 108.867431640625 + }, + { + "date": "2025-04-30T13:30:00.000Z", + "high": 108.91999816894531, + "volume": 235044600, + "open": 104.47000122070312, + "low": 104.08000183105469, + "close": 108.91999816894531, + "adjclose": 108.76756286621094 + }, + { + "date": "2025-05-01T13:30:00.000Z", + "high": 114.94000244140625, + "volume": 236121500, + "open": 113.08000183105469, + "low": 111.30000305175781, + "close": 111.61000061035156, + "adjclose": 111.45380401611328 + }, + { + "date": "2025-05-02T13:30:00.000Z", + "high": 115.4000015258789, + "volume": 190194800, + "open": 114.18000030517578, + "low": 113.37000274658203, + "close": 114.5, + "adjclose": 114.33976745605469 + }, + { + "date": "2025-05-05T13:30:00.000Z", + "high": 114.66999816894531, + "volume": 133163200, + "open": 112.91000366210938, + "low": 112.66000366210938, + "close": 113.81999969482422, + "adjclose": 113.66072082519531 + }, + { + "date": "2025-05-06T13:30:00.000Z", + "high": 114.73999786376953, + "volume": 158525600, + "open": 111.4800033569336, + "low": 110.81999969482422, + "close": 113.54000091552734, + "adjclose": 113.38111114501953 + }, + { + "date": "2025-05-07T13:30:00.000Z", + "high": 117.68000030517578, + "volume": 206758800, + "open": 113.05000305175781, + "low": 112.27999877929688, + "close": 117.05999755859375, + "adjclose": 116.89617919921875 + }, + { + "date": "2025-05-08T13:30:00.000Z", + "high": 118.68000030517578, + "volume": 198428100, + "open": 118.25, + "low": 115.8499984741211, + "close": 117.37000274658203, + "adjclose": 117.20574951171875 + }, + { + "date": "2025-05-09T13:30:00.000Z", + "high": 118.2300033569336, + "volume": 132972200, + "open": 117.3499984741211, + "low": 115.20999908447266, + "close": 116.6500015258789, + "adjclose": 116.48675537109375 + }, + { + "date": "2025-05-12T13:30:00.000Z", + "high": 123, + "volume": 225023300, + "open": 121.97000122070312, + "low": 120.27999877929688, + "close": 123, + "adjclose": 122.82786560058594 + }, + { + "date": "2025-05-13T13:30:00.000Z", + "high": 131.22000122070312, + "volume": 330430100, + "open": 124.9800033569336, + "low": 124.47000122070312, + "close": 129.92999267578125, + "adjclose": 129.7481689453125 + }, + { + "date": "2025-05-14T13:30:00.000Z", + "high": 135.44000244140625, + "volume": 281180800, + "open": 133.1999969482422, + "low": 131.67999267578125, + "close": 135.33999633789062, + "adjclose": 135.1505889892578 + }, + { + "date": "2025-05-15T13:30:00.000Z", + "high": 136.3000030517578, + "volume": 226632600, + "open": 134.2899932861328, + "low": 132.66000366210938, + "close": 134.8300018310547, + "adjclose": 134.6413116455078 + }, + { + "date": "2025-05-16T13:30:00.000Z", + "high": 136.35000610351562, + "volume": 226542500, + "open": 136.22000122070312, + "low": 133.4600067138672, + "close": 135.39999389648438, + "adjclose": 135.21051025390625 + }, + { + "date": "2025-05-19T13:30:00.000Z", + "high": 135.8699951171875, + "volume": 193154600, + "open": 132.38999938964844, + "low": 132.38999938964844, + "close": 135.57000732421875, + "adjclose": 135.38026428222656 + }, + { + "date": "2025-05-20T13:30:00.000Z", + "high": 134.5800018310547, + "volume": 161514200, + "open": 134.2899932861328, + "low": 132.6199951171875, + "close": 134.3800048828125, + "adjclose": 134.1919403076172 + }, + { + "date": "2025-05-21T13:30:00.000Z", + "high": 137.39999389648438, + "volume": 270608700, + "open": 133.05999755859375, + "low": 130.58999633789062, + "close": 131.8000030517578, + "adjclose": 131.6155548095703 + }, + { + "date": "2025-05-22T13:30:00.000Z", + "high": 134.25, + "volume": 187344000, + "open": 132.22999572753906, + "low": 131.5500030517578, + "close": 132.8300018310547, + "adjclose": 132.64410400390625 + }, + { + "date": "2025-05-23T13:30:00.000Z", + "high": 132.67999267578125, + "volume": 198821300, + "open": 130, + "low": 129.16000366210938, + "close": 131.2899932861328, + "adjclose": 131.10626220703125 + }, + { + "date": "2025-05-27T13:30:00.000Z", + "high": 135.66000366210938, + "volume": 192953600, + "open": 134.14999389648438, + "low": 133.30999755859375, + "close": 135.5, + "adjclose": 135.31036376953125 + }, + { + "date": "2025-05-28T13:30:00.000Z", + "high": 137.25, + "volume": 304021100, + "open": 136.02999877929688, + "low": 134.7899932861328, + "close": 134.80999755859375, + "adjclose": 134.621337890625 + }, + { + "date": "2025-05-29T13:30:00.000Z", + "high": 143.49000549316406, + "volume": 369241900, + "open": 142.25, + "low": 137.91000366210938, + "close": 139.19000244140625, + "adjclose": 138.99520874023438 + }, + { + "date": "2025-05-30T13:30:00.000Z", + "high": 139.6199951171875, + "volume": 333170900, + "open": 138.72000122070312, + "low": 132.9199981689453, + "close": 135.1300048828125, + "adjclose": 134.94090270996094 + }, + { + "date": "2025-06-02T13:30:00.000Z", + "high": 138.1199951171875, + "volume": 197663100, + "open": 135.49000549316406, + "low": 135.39999389648438, + "close": 137.3800048828125, + "adjclose": 137.187744140625 + }, + { + "date": "2025-06-03T13:30:00.000Z", + "high": 142, + "volume": 225578800, + "open": 138.77999877929688, + "low": 137.9499969482422, + "close": 141.22000122070312, + "adjclose": 141.02235412597656 + }, + { + "date": "2025-06-04T13:30:00.000Z", + "high": 142.38999938964844, + "volume": 167120800, + "open": 142.19000244140625, + "low": 139.5399932861328, + "close": 141.9199981689453, + "adjclose": 141.7213897705078 + }, + { + "date": "2025-06-05T13:30:00.000Z", + "high": 144, + "volume": 231397900, + "open": 142.1699981689453, + "low": 138.8300018310547, + "close": 139.99000549316406, + "adjclose": 139.79408264160156 + }, + { + "date": "2025-06-06T13:30:00.000Z", + "high": 143.27000427246094, + "volume": 153986200, + "open": 142.50999450683594, + "low": 141.50999450683594, + "close": 141.72000122070312, + "adjclose": 141.5216522216797 + }, + { + "date": "2025-06-09T13:30:00.000Z", + "high": 145, + "volume": 185114500, + "open": 143.19000244140625, + "low": 141.94000244140625, + "close": 142.6300048828125, + "adjclose": 142.43040466308594 + }, + { + "date": "2025-06-10T13:30:00.000Z", + "high": 144.2899932861328, + "volume": 155881900, + "open": 142.69000244140625, + "low": 141.52999877929688, + "close": 143.9600067138672, + "adjclose": 143.75852966308594 + }, + { + "date": "2025-06-11T13:30:00.000Z", + "high": 144.99000549316406, + "volume": 167694000, + "open": 144.61000061035156, + "low": 141.8699951171875, + "close": 142.8300018310547, + "adjclose": 142.6400146484375 + }, + { + "date": "2025-06-12T13:30:00.000Z", + "high": 145, + "volume": 162365000, + "open": 141.97000122070312, + "low": 141.85000610351562, + "close": 145, + "adjclose": 144.80712890625 + }, + { + "date": "2025-06-13T13:30:00.000Z", + "high": 143.5800018310547, + "volume": 180820600, + "open": 142.47999572753906, + "low": 140.85000610351562, + "close": 141.97000122070312, + "adjclose": 141.78114318847656 + }, + { + "date": "2025-06-16T13:30:00.000Z", + "high": 146.17999267578125, + "volume": 183133700, + "open": 143.35000610351562, + "low": 143.1999969482422, + "close": 144.69000244140625, + "adjclose": 144.49754333496094 + }, + { + "date": "2025-06-17T13:30:00.000Z", + "high": 145.22000122070312, + "volume": 139108000, + "open": 144.49000549316406, + "low": 143.77999877929688, + "close": 144.1199951171875, + "adjclose": 143.92828369140625 + }, + { + "date": "2025-06-18T13:30:00.000Z", + "high": 145.64999389648438, + "volume": 161494100, + "open": 144.00999450683594, + "low": 143.1199951171875, + "close": 145.47999572753906, + "adjclose": 145.28648376464844 + }, + { + "date": "2025-06-20T13:30:00.000Z", + "high": 146.1999969482422, + "volume": 242956200, + "open": 145.4499969482422, + "low": 142.64999389648438, + "close": 143.85000610351562, + "adjclose": 143.65866088867188 + }, + { + "date": "2025-06-23T13:30:00.000Z", + "high": 144.77999877929688, + "volume": 154308900, + "open": 142.5, + "low": 142.02999877929688, + "close": 144.1699981689453, + "adjclose": 143.97824096679688 + }, + { + "date": "2025-06-24T13:30:00.000Z", + "high": 147.9600067138672, + "volume": 187566100, + "open": 145.55999755859375, + "low": 145.5, + "close": 147.89999389648438, + "adjclose": 147.70326232910156 + }, + { + "date": "2025-06-25T13:30:00.000Z", + "high": 154.4499969482422, + "volume": 269146500, + "open": 149.27000427246094, + "low": 149.25999450683594, + "close": 154.30999755859375, + "adjclose": 154.10475158691406 + }, + { + "date": "2025-06-26T13:30:00.000Z", + "high": 156.72000122070312, + "volume": 198145700, + "open": 155.97999572753906, + "low": 154, + "close": 155.02000427246094, + "adjclose": 154.8137969970703 + }, + { + "date": "2025-06-27T13:30:00.000Z", + "high": 158.7100067138672, + "volume": 263234500, + "open": 156.0399932861328, + "low": 155.25999450683594, + "close": 157.75, + "adjclose": 157.5401611328125 + }, + { + "date": "2025-06-30T13:30:00.000Z", + "high": 158.66000366210938, + "volume": 194580300, + "open": 158.39999389648438, + "low": 155.9600067138672, + "close": 157.99000549316406, + "adjclose": 157.7798614501953 + }, + { + "date": "2025-07-01T13:30:00.000Z", + "high": 157.1999969482422, + "volume": 213143600, + "open": 156.2899932861328, + "low": 151.49000549316406, + "close": 153.3000030517578, + "adjclose": 153.09609985351562 + }, + { + "date": "2025-07-02T13:30:00.000Z", + "high": 157.60000610351562, + "volume": 171224100, + "open": 152.97999572753906, + "low": 152.97000122070312, + "close": 157.25, + "adjclose": 157.04083251953125 + }, + { + "date": "2025-07-03T13:30:00.000Z", + "high": 160.97999572753906, + "volume": 143716100, + "open": 158.3699951171875, + "low": 157.77000427246094, + "close": 159.33999633789062, + "adjclose": 159.1280517578125 + }, + { + "date": "2025-07-07T13:30:00.000Z", + "high": 159.30999755859375, + "volume": 140139000, + "open": 158.1999969482422, + "low": 157.33999633789062, + "close": 158.24000549316406, + "adjclose": 158.02952575683594 + }, + { + "date": "2025-07-08T13:30:00.000Z", + "high": 160.22000122070312, + "volume": 138133000, + "open": 159.3300018310547, + "low": 158.38999938964844, + "close": 160, + "adjclose": 159.78717041015625 + }, + { + "date": "2025-07-09T13:30:00.000Z", + "high": 164.4199981689453, + "volume": 183656400, + "open": 161.22000122070312, + "low": 161.16000366210938, + "close": 162.8800048828125, + "adjclose": 162.66334533691406 + }, + { + "date": "2025-07-10T13:30:00.000Z", + "high": 164.5, + "volume": 167704100, + "open": 164.32000732421875, + "low": 161.61000061035156, + "close": 164.10000610351562, + "adjclose": 163.88172912597656 + }, + { + "date": "2025-07-11T13:30:00.000Z", + "high": 167.88999938964844, + "volume": 193633300, + "open": 163.72000122070312, + "low": 163.47000122070312, + "close": 164.9199981689453, + "adjclose": 164.7006378173828 + }, + { + "date": "2025-07-14T13:30:00.000Z", + "high": 165.49000549316406, + "volume": 136975800, + "open": 165.3699951171875, + "low": 162.02000427246094, + "close": 164.07000732421875, + "adjclose": 163.85177612304688 + }, + { + "date": "2025-07-15T13:30:00.000Z", + "high": 172.39999389648438, + "volume": 230627400, + "open": 171.19000244140625, + "low": 169.1999969482422, + "close": 170.6999969482422, + "adjclose": 170.4729461669922 + }, + { + "date": "2025-07-16T13:30:00.000Z", + "high": 171.75, + "volume": 158831500, + "open": 171.05999755859375, + "low": 168.89999389648438, + "close": 171.3699951171875, + "adjclose": 171.14205932617188 + }, + { + "date": "2025-07-17T13:30:00.000Z", + "high": 174.16000366210938, + "volume": 160841100, + "open": 172.02000427246094, + "low": 170.8300018310547, + "close": 173, + "adjclose": 172.7698974609375 + }, + { + "date": "2025-07-18T13:30:00.000Z", + "high": 174.25, + "volume": 146456400, + "open": 173.63999938964844, + "low": 171.25999450683594, + "close": 172.41000366210938, + "adjclose": 172.18067932128906 + }, + { + "date": "2025-07-21T13:30:00.000Z", + "high": 173.3800048828125, + "volume": 123126100, + "open": 172.75, + "low": 171, + "close": 171.3800048828125, + "adjclose": 171.1520538330078 + }, + { + "date": "2025-07-22T13:30:00.000Z", + "high": 171.38999938964844, + "volume": 193114300, + "open": 171.33999633789062, + "low": 164.5800018310547, + "close": 167.02999877929688, + "adjclose": 166.80784606933594 + }, + { + "date": "2025-07-23T13:30:00.000Z", + "high": 171.25999450683594, + "volume": 154082200, + "open": 169.52999877929688, + "low": 167.97000122070312, + "close": 170.77999877929688, + "adjclose": 170.55284118652344 + }, + { + "date": "2025-07-24T13:30:00.000Z", + "high": 173.8300018310547, + "volume": 128984600, + "open": 172.44000244140625, + "low": 171.3000030517578, + "close": 173.74000549316406, + "adjclose": 173.5089111328125 + }, + { + "date": "2025-07-25T13:30:00.000Z", + "high": 174.72000122070312, + "volume": 122316800, + "open": 173.61000061035156, + "low": 172.9600067138672, + "close": 173.5, + "adjclose": 173.26922607421875 + }, + { + "date": "2025-07-28T13:30:00.000Z", + "high": 177, + "volume": 140023500, + "open": 174.02000427246094, + "low": 173.97000122070312, + "close": 176.75, + "adjclose": 176.514892578125 + }, + { + "date": "2025-07-29T13:30:00.000Z", + "high": 179.3800048828125, + "volume": 154077500, + "open": 177.9600067138672, + "low": 175.02000427246094, + "close": 175.50999450683594, + "adjclose": 175.27655029296875 + }, + { + "date": "2025-07-30T13:30:00.000Z", + "high": 179.88999938964844, + "volume": 174312200, + "open": 176.50999450683594, + "low": 176.0399932861328, + "close": 179.27000427246094, + "adjclose": 179.03155517578125 + }, + { + "date": "2025-07-31T13:30:00.000Z", + "high": 183.3000030517578, + "volume": 221685400, + "open": 182.89999389648438, + "low": 175.92999267578125, + "close": 177.8699951171875, + "adjclose": 177.63340759277344 + }, + { + "date": "2025-08-01T13:30:00.000Z", + "high": 176.5399932861328, + "volume": 204529000, + "open": 174.08999633789062, + "low": 170.88999938964844, + "close": 173.72000122070312, + "adjclose": 173.4889373779297 + }, + { + "date": "2025-08-04T13:30:00.000Z", + "high": 180.1999969482422, + "volume": 148174600, + "open": 175.16000366210938, + "low": 174.52000427246094, + "close": 180, + "adjclose": 179.76058959960938 + }, + { + "date": "2025-08-05T13:30:00.000Z", + "high": 180.25999450683594, + "volume": 156407600, + "open": 179.6199951171875, + "low": 175.89999389648438, + "close": 178.25999450683594, + "adjclose": 178.02288818359375 + }, + { + "date": "2025-08-06T13:30:00.000Z", + "high": 179.89999389648438, + "volume": 137192300, + "open": 176.3300018310547, + "low": 176.25, + "close": 179.4199981689453, + "adjclose": 179.1813507080078 + }, + { + "date": "2025-08-07T13:30:00.000Z", + "high": 183.8800048828125, + "volume": 151878400, + "open": 181.57000732421875, + "low": 178.8000030517578, + "close": 180.77000427246094, + "adjclose": 180.52957153320312 + }, + { + "date": "2025-08-08T13:30:00.000Z", + "high": 183.3000030517578, + "volume": 123396700, + "open": 181.5500030517578, + "low": 180.39999389648438, + "close": 182.6999969482422, + "adjclose": 182.4569854736328 + }, + { + "date": "2025-08-11T13:30:00.000Z", + "high": 183.83999633789062, + "volume": 138323200, + "open": 182.0500030517578, + "low": 180.25, + "close": 182.05999755859375, + "adjclose": 181.8178253173828 + }, + { + "date": "2025-08-12T13:30:00.000Z", + "high": 184.47999572753906, + "volume": 145485700, + "open": 182.9600067138672, + "low": 179.4600067138672, + "close": 183.16000366210938, + "adjclose": 182.9163818359375 + }, + { + "date": "2025-08-13T13:30:00.000Z", + "high": 183.97000122070312, + "volume": 179871700, + "open": 182.6199951171875, + "low": 179.35000610351562, + "close": 181.58999633789062, + "adjclose": 181.3484649658203 + }, + { + "date": "2025-08-14T13:30:00.000Z", + "high": 183.02000427246094, + "volume": 129554000, + "open": 179.75, + "low": 179.4600067138672, + "close": 182.02000427246094, + "adjclose": 181.7778778076172 + }, + { + "date": "2025-08-15T13:30:00.000Z", + "high": 181.89999389648438, + "volume": 156602200, + "open": 181.8800048828125, + "low": 178.0399932861328, + "close": 180.4499969482422, + "adjclose": 180.20997619628906 + }, + { + "date": "2025-08-18T13:30:00.000Z", + "high": 182.94000244140625, + "volume": 132008000, + "open": 180.60000610351562, + "low": 180.58999633789062, + "close": 182.00999450683594, + "adjclose": 181.76788330078125 + }, + { + "date": "2025-08-19T13:30:00.000Z", + "high": 182.5, + "volume": 185229200, + "open": 182.42999267578125, + "low": 175.49000549316406, + "close": 175.63999938964844, + "adjclose": 175.4063720703125 + }, + { + "date": "2025-08-20T13:30:00.000Z", + "high": 176, + "volume": 215142700, + "open": 175.1699981689453, + "low": 168.8000030517578, + "close": 175.39999389648438, + "adjclose": 175.16668701171875 + }, + { + "date": "2025-08-21T13:30:00.000Z", + "high": 176.89999389648438, + "volume": 140040900, + "open": 174.85000610351562, + "low": 173.80999755859375, + "close": 174.97999572753906, + "adjclose": 174.7472381591797 + }, + { + "date": "2025-08-22T13:30:00.000Z", + "high": 178.58999633789062, + "volume": 172789400, + "open": 172.61000061035156, + "low": 171.1999969482422, + "close": 177.99000549316406, + "adjclose": 177.75326538085938 + }, + { + "date": "2025-08-25T13:30:00.000Z", + "high": 181.91000366210938, + "volume": 163012800, + "open": 178.35000610351562, + "low": 176.57000732421875, + "close": 179.80999755859375, + "adjclose": 179.57083129882812 + }, + { + "date": "2025-08-26T13:30:00.000Z", + "high": 182.38999938964844, + "volume": 168688200, + "open": 180.05999755859375, + "low": 178.80999755859375, + "close": 181.77000427246094, + "adjclose": 181.52822875976562 + }, + { + "date": "2025-08-27T13:30:00.000Z", + "high": 182.49000549316406, + "volume": 235518900, + "open": 181.97999572753906, + "low": 179.10000610351562, + "close": 181.60000610351562, + "adjclose": 181.3584442138672 + }, + { + "date": "2025-08-28T13:30:00.000Z", + "high": 184.47000122070312, + "volume": 281787800, + "open": 180.82000732421875, + "low": 176.41000366210938, + "close": 180.1699981689453, + "adjclose": 179.93035888671875 + }, + { + "date": "2025-08-29T13:30:00.000Z", + "high": 178.14999389648438, + "volume": 243257900, + "open": 178.11000061035156, + "low": 173.14999389648438, + "close": 174.17999267578125, + "adjclose": 173.94830322265625 + }, + { + "date": "2025-09-02T13:30:00.000Z", + "high": 172.3800048828125, + "volume": 231164900, + "open": 170, + "low": 167.22000122070312, + "close": 170.77999877929688, + "adjclose": 170.55284118652344 + }, + { + "date": "2025-09-03T13:30:00.000Z", + "high": 172.41000366210938, + "volume": 164424900, + "open": 171.05999755859375, + "low": 168.8800048828125, + "close": 170.6199951171875, + "adjclose": 170.39306640625 + }, + { + "date": "2025-09-04T13:30:00.000Z", + "high": 171.86000061035156, + "volume": 141670100, + "open": 170.57000732421875, + "low": 169.41000366210938, + "close": 171.66000366210938, + "adjclose": 171.4316864013672 + }, + { + "date": "2025-09-05T13:30:00.000Z", + "high": 169.02999877929688, + "volume": 224441400, + "open": 168.02999877929688, + "low": 164.07000732421875, + "close": 167.02000427246094, + "adjclose": 166.79786682128906 + }, + { + "date": "2025-09-08T13:30:00.000Z", + "high": 170.9600067138672, + "volume": 163769100, + "open": 167.5500030517578, + "low": 167.35000610351562, + "close": 168.30999755859375, + "adjclose": 168.08612060546875 + }, + { + "date": "2025-09-09T13:30:00.000Z", + "high": 170.97999572753906, + "volume": 157548400, + "open": 169.08999633789062, + "low": 166.74000549316406, + "close": 170.75999450683594, + "adjclose": 170.53285217285156 + }, + { + "date": "2025-09-10T13:30:00.000Z", + "high": 179.2899932861328, + "volume": 226852000, + "open": 176.63999938964844, + "low": 175.47000122070312, + "close": 177.3300018310547, + "adjclose": 177.09413146972656 + }, + { + "date": "2025-09-11T13:30:00.000Z", + "high": 180.27999877929688, + "volume": 151159300, + "open": 179.67999267578125, + "low": 176.47999572753906, + "close": 177.1699981689453, + "adjclose": 176.9443359375 + }, + { + "date": "2025-09-12T13:30:00.000Z", + "high": 178.60000610351562, + "volume": 124911000, + "open": 177.77000427246094, + "low": 176.4499969482422, + "close": 177.82000732421875, + "adjclose": 177.59349060058594 + }, + { + "date": "2025-09-15T13:30:00.000Z", + "high": 178.85000610351562, + "volume": 147061600, + "open": 175.6699981689453, + "low": 174.50999450683594, + "close": 177.75, + "adjclose": 177.52359008789062 + }, + { + "date": "2025-09-16T13:30:00.000Z", + "high": 177.5, + "volume": 140737800, + "open": 177, + "low": 174.3800048828125, + "close": 174.8800048828125, + "adjclose": 174.65724182128906 + }, + { + "date": "2025-09-17T13:30:00.000Z", + "high": 173.1999969482422, + "volume": 211843800, + "open": 172.63999938964844, + "low": 168.41000366210938, + "close": 170.2899932861328, + "adjclose": 170.0730743408203 + }, + { + "date": "2025-09-18T13:30:00.000Z", + "high": 177.10000610351562, + "volume": 191763300, + "open": 173.97999572753906, + "low": 172.9600067138672, + "close": 176.24000549316406, + "adjclose": 176.01551818847656 + }, + { + "date": "2025-09-19T13:30:00.000Z", + "high": 178.0800018310547, + "volume": 237182100, + "open": 175.77000427246094, + "low": 175.17999267578125, + "close": 176.6699981689453, + "adjclose": 176.4449462890625 + }, + { + "date": "2025-09-22T13:30:00.000Z", + "high": 184.5500030517578, + "volume": 269637000, + "open": 175.3000030517578, + "low": 174.7100067138672, + "close": 183.61000061035156, + "adjclose": 183.37611389160156 + }, + { + "date": "2025-09-23T13:30:00.000Z", + "high": 182.4199981689453, + "volume": 192559600, + "open": 181.97000122070312, + "low": 176.2100067138672, + "close": 178.42999267578125, + "adjclose": 178.2027130126953 + }, + { + "date": "2025-09-24T13:30:00.000Z", + "high": 179.77999877929688, + "volume": 143564100, + "open": 179.77000427246094, + "low": 175.39999389648438, + "close": 176.97000122070312, + "adjclose": 176.74456787109375 + }, + { + "date": "2025-09-25T13:30:00.000Z", + "high": 180.25999450683594, + "volume": 191586700, + "open": 174.47999572753906, + "low": 173.1300048828125, + "close": 177.69000244140625, + "adjclose": 177.4636688232422 + }, + { + "date": "2025-09-26T13:30:00.000Z", + "high": 179.77000427246094, + "volume": 148573700, + "open": 178.1699981689453, + "low": 174.92999267578125, + "close": 178.19000244140625, + "adjclose": 177.96302795410156 + }, + { + "date": "2025-09-29T13:30:00.000Z", + "high": 184, + "volume": 193063500, + "open": 180.42999267578125, + "low": 180.32000732421875, + "close": 181.85000610351562, + "adjclose": 181.61837768554688 + }, + { + "date": "2025-09-30T13:30:00.000Z", + "high": 187.35000610351562, + "volume": 236981000, + "open": 182.0800018310547, + "low": 181.47999572753906, + "close": 186.5800018310547, + "adjclose": 186.3423309326172 + }, + { + "date": "2025-10-01T13:30:00.000Z", + "high": 188.13999938964844, + "volume": 173844900, + "open": 185.24000549316406, + "low": 183.89999389648438, + "close": 187.24000549316406, + "adjclose": 187.00149536132812 + }, + { + "date": "2025-10-02T13:30:00.000Z", + "high": 191.0500030517578, + "volume": 136805800, + "open": 189.60000610351562, + "low": 188.05999755859375, + "close": 188.88999938964844, + "adjclose": 188.64939880371094 + }, + { + "date": "2025-10-03T13:30:00.000Z", + "high": 190.36000061035156, + "volume": 137596900, + "open": 189.19000244140625, + "low": 185.3800048828125, + "close": 187.6199951171875, + "adjclose": 187.38101196289062 + }, + { + "date": "2025-10-06T13:30:00.000Z", + "high": 187.22999572753906, + "volume": 157678100, + "open": 185.5, + "low": 183.3300018310547, + "close": 185.5399932861328, + "adjclose": 185.30364990234375 + }, + { + "date": "2025-10-07T13:30:00.000Z", + "high": 189.05999755859375, + "volume": 140088000, + "open": 186.22999572753906, + "low": 184, + "close": 185.0399932861328, + "adjclose": 184.80429077148438 + }, + { + "date": "2025-10-08T13:30:00.000Z", + "high": 189.60000610351562, + "volume": 130168900, + "open": 186.57000732421875, + "low": 186.5399932861328, + "close": 189.11000061035156, + "adjclose": 188.86911010742188 + }, + { + "date": "2025-10-09T13:30:00.000Z", + "high": 195.3000030517578, + "volume": 182997200, + "open": 192.22999572753906, + "low": 191.05999755859375, + "close": 192.57000732421875, + "adjclose": 192.32470703125 + }, + { + "date": "2025-10-10T13:30:00.000Z", + "high": 195.6199951171875, + "volume": 268774400, + "open": 193.50999450683594, + "low": 182.0500030517578, + "close": 183.16000366210938, + "adjclose": 182.92669677734375 + }, + { + "date": "2025-10-13T13:30:00.000Z", + "high": 190.11000061035156, + "volume": 153482800, + "open": 187.97000122070312, + "low": 185.9600067138672, + "close": 188.32000732421875, + "adjclose": 188.0801239013672 + }, + { + "date": "2025-10-14T13:30:00.000Z", + "high": 184.8000030517578, + "volume": 205641400, + "open": 184.77000427246094, + "low": 179.6999969482422, + "close": 180.02999877929688, + "adjclose": 179.8006591796875 + }, + { + "date": "2025-10-15T13:30:00.000Z", + "high": 184.8699951171875, + "volume": 214450500, + "open": 184.8000030517578, + "low": 177.2899932861328, + "close": 179.8300018310547, + "adjclose": 179.60093688964844 + }, + { + "date": "2025-10-16T13:30:00.000Z", + "high": 183.27999877929688, + "volume": 179723300, + "open": 182.22999572753906, + "low": 179.77000427246094, + "close": 181.80999755859375, + "adjclose": 181.5784149169922 + }, + { + "date": "2025-10-17T13:30:00.000Z", + "high": 184.10000610351562, + "volume": 173135200, + "open": 180.17999267578125, + "low": 179.75, + "close": 183.22000122070312, + "adjclose": 182.9866180419922 + }, + { + "date": "2025-10-20T13:30:00.000Z", + "high": 185.1999969482422, + "volume": 128544700, + "open": 183.1300048828125, + "low": 181.72999572753906, + "close": 182.63999938964844, + "adjclose": 182.4073486328125 + }, + { + "date": "2025-10-21T13:30:00.000Z", + "high": 182.7899932861328, + "volume": 124240200, + "open": 182.7899932861328, + "low": 179.8000030517578, + "close": 181.16000366210938, + "adjclose": 180.92922973632812 + }, + { + "date": "2025-10-22T13:30:00.000Z", + "high": 183.44000244140625, + "volume": 162249600, + "open": 181.13999938964844, + "low": 176.75999450683594, + "close": 180.27999877929688, + "adjclose": 180.05035400390625 + }, + { + "date": "2025-10-23T13:30:00.000Z", + "high": 183.02999877929688, + "volume": 111363700, + "open": 180.4199981689453, + "low": 179.7899932861328, + "close": 182.16000366210938, + "adjclose": 181.92796325683594 + }, + { + "date": "2025-10-24T13:30:00.000Z", + "high": 187.47000122070312, + "volume": 131296700, + "open": 183.83999633789062, + "low": 183.5, + "close": 186.25999450683594, + "adjclose": 186.02272033691406 + }, + { + "date": "2025-10-27T13:30:00.000Z", + "high": 192, + "volume": 153452700, + "open": 189.99000549316406, + "low": 188.42999267578125, + "close": 191.49000549316406, + "adjclose": 191.24607849121094 + }, + { + "date": "2025-10-28T13:30:00.000Z", + "high": 203.14999389648438, + "volume": 297986200, + "open": 193.0500030517578, + "low": 191.91000366210938, + "close": 201.02999877929688, + "adjclose": 200.77394104003906 + }, + { + "date": "2025-10-29T13:30:00.000Z", + "high": 212.19000244140625, + "volume": 308829600, + "open": 207.97999572753906, + "low": 204.77999877929688, + "close": 207.0399932861328, + "adjclose": 206.77627563476562 + }, + { + "date": "2025-10-30T13:30:00.000Z", + "high": 206.16000366210938, + "volume": 178864400, + "open": 205.14999389648438, + "low": 201.41000366210938, + "close": 202.88999938964844, + "adjclose": 202.63156127929688 + }, + { + "date": "2025-10-31T13:30:00.000Z", + "high": 207.97000122070312, + "volume": 179802200, + "open": 206.4499969482422, + "low": 202.07000732421875, + "close": 202.49000549316406, + "adjclose": 202.23207092285156 + }, + { + "date": "2025-11-03T14:30:00.000Z", + "high": 211.33999633789062, + "volume": 180267300, + "open": 208.0800018310547, + "low": 205.55999755859375, + "close": 206.8800048828125, + "adjclose": 206.61647033691406 + }, + { + "date": "2025-11-04T14:30:00.000Z", + "high": 203.97000122070312, + "volume": 188919300, + "open": 203, + "low": 197.92999267578125, + "close": 198.69000244140625, + "adjclose": 198.43690490722656 + }, + { + "date": "2025-11-05T14:30:00.000Z", + "high": 202.9199981689453, + "volume": 171350300, + "open": 198.77000427246094, + "low": 194.64999389648438, + "close": 195.2100067138672, + "adjclose": 194.9613494873047 + }, + { + "date": "2025-11-06T14:30:00.000Z", + "high": 197.6199951171875, + "volume": 223029800, + "open": 196.4199981689453, + "low": 186.3800048828125, + "close": 188.0800018310547, + "adjclose": 187.84042358398438 + }, + { + "date": "2025-11-07T14:30:00.000Z", + "high": 188.32000732421875, + "volume": 264942300, + "open": 184.89999389648438, + "low": 178.91000366210938, + "close": 188.14999389648438, + "adjclose": 187.91033935546875 + }, + { + "date": "2025-11-10T14:30:00.000Z", + "high": 199.94000244140625, + "volume": 198897100, + "open": 195.11000061035156, + "low": 193.7899932861328, + "close": 199.0500030517578, + "adjclose": 198.7964630126953 + }, + { + "date": "2025-11-11T14:30:00.000Z", + "high": 195.4199981689453, + "volume": 176483300, + "open": 195.16000366210938, + "low": 191.3000030517578, + "close": 193.16000366210938, + "adjclose": 192.91395568847656 + }, + { + "date": "2025-11-12T14:30:00.000Z", + "high": 195.88999938964844, + "volume": 154935300, + "open": 195.72000122070312, + "low": 191.1300048828125, + "close": 193.8000030517578, + "adjclose": 193.5531463623047 + }, + { + "date": "2025-11-13T14:30:00.000Z", + "high": 191.44000244140625, + "volume": 207423100, + "open": 191.0500030517578, + "low": 183.85000610351562, + "close": 186.86000061035156, + "adjclose": 186.62196350097656 + }, + { + "date": "2025-11-14T14:30:00.000Z", + "high": 191.00999450683594, + "volume": 186591900, + "open": 182.86000061035156, + "low": 180.5800018310547, + "close": 190.1699981689453, + "adjclose": 189.92774963378906 + }, + { + "date": "2025-11-17T14:30:00.000Z", + "high": 189, + "volume": 173628900, + "open": 185.97000122070312, + "low": 184.32000732421875, + "close": 186.60000610351562, + "adjclose": 186.3623046875 + }, + { + "date": "2025-11-18T14:30:00.000Z", + "high": 184.8000030517578, + "volume": 213598900, + "open": 183.3800048828125, + "low": 179.64999389648438, + "close": 181.36000061035156, + "adjclose": 181.1289825439453 + }, + { + "date": "2025-11-19T14:30:00.000Z", + "high": 187.86000061035156, + "volume": 247246400, + "open": 184.7899932861328, + "low": 182.8300018310547, + "close": 186.52000427246094, + "adjclose": 186.28240966796875 + }, + { + "date": "2025-11-20T14:30:00.000Z", + "high": 196, + "volume": 343504800, + "open": 195.9499969482422, + "low": 179.85000610351562, + "close": 180.63999938964844, + "adjclose": 180.40989685058594 + }, + { + "date": "2025-11-21T14:30:00.000Z", + "high": 184.55999755859375, + "volume": 346926200, + "open": 181.24000549316406, + "low": 172.92999267578125, + "close": 178.8800048828125, + "adjclose": 178.6521453857422 + }, + { + "date": "2025-11-24T14:30:00.000Z", + "high": 183.5, + "volume": 256618300, + "open": 179.49000549316406, + "low": 176.47999572753906, + "close": 182.5500030517578, + "adjclose": 182.31747436523438 + }, + { + "date": "2025-11-25T14:30:00.000Z", + "high": 178.16000366210938, + "volume": 320600300, + "open": 174.91000366210938, + "low": 169.5500030517578, + "close": 177.82000732421875, + "adjclose": 177.59349060058594 + }, + { + "date": "2025-11-26T14:30:00.000Z", + "high": 182.91000366210938, + "volume": 183852000, + "open": 181.6300048828125, + "low": 178.24000549316406, + "close": 180.25999450683594, + "adjclose": 180.03038024902344 + }, + { + "date": "2025-11-28T14:30:00.000Z", + "high": 179.2899932861328, + "volume": 121332800, + "open": 179.00999450683594, + "low": 176.5, + "close": 177, + "adjclose": 176.7745361328125 + }, + { + "date": "2025-12-01T14:30:00.000Z", + "high": 180.3000030517578, + "volume": 188131000, + "open": 174.75999450683594, + "low": 173.67999267578125, + "close": 179.9199981689453, + "adjclose": 179.69082641601562 + }, + { + "date": "2025-12-02T14:30:00.000Z", + "high": 185.66000366210938, + "volume": 182632200, + "open": 181.75999450683594, + "low": 180, + "close": 181.4600067138672, + "adjclose": 181.22885131835938 + }, + { + "date": "2025-12-03T14:30:00.000Z", + "high": 182.4499969482422, + "volume": 165138000, + "open": 181.0800018310547, + "low": 179.11000061035156, + "close": 179.58999633789062, + "adjclose": 179.36123657226562 + }, + { + "date": "2025-12-04T14:30:00.000Z", + "high": 184.52000427246094, + "volume": 167364900, + "open": 181.6199951171875, + "low": 179.9600067138672, + "close": 183.3800048828125, + "adjclose": 183.1566162109375 + }, + { + "date": "2025-12-05T14:30:00.000Z", + "high": 184.66000366210938, + "volume": 143971100, + "open": 183.88999938964844, + "low": 180.91000366210938, + "close": 182.41000366210938, + "adjclose": 182.1877899169922 + }, + { + "date": "2025-12-08T14:30:00.000Z", + "high": 188, + "volume": 204378100, + "open": 182.63999938964844, + "low": 182.39999389648438, + "close": 185.5500030517578, + "adjclose": 185.323974609375 + }, + { + "date": "2025-12-09T14:30:00.000Z", + "high": 185.72000122070312, + "volume": 144719700, + "open": 185.55999755859375, + "low": 183.32000732421875, + "close": 184.97000122070312, + "adjclose": 184.7446746826172 + }, + { + "date": "2025-12-10T14:30:00.000Z", + "high": 185.47999572753906, + "volume": 162785400, + "open": 184.97000122070312, + "low": 182.0399932861328, + "close": 183.77999877929688, + "adjclose": 183.55612182617188 + }, + { + "date": "2025-12-11T14:30:00.000Z", + "high": 181.32000732421875, + "volume": 182136600, + "open": 180.27999877929688, + "low": 176.6199951171875, + "close": 180.92999267578125, + "adjclose": 180.70957946777344 + }, + { + "date": "2025-12-12T14:30:00.000Z", + "high": 182.82000732421875, + "volume": 204274900, + "open": 181.11000061035156, + "low": 174.6199951171875, + "close": 175.02000427246094, + "adjclose": 174.80679321289062 + }, + { + "date": "2025-12-15T14:30:00.000Z", + "high": 178.4199981689453, + "volume": 164775600, + "open": 177.94000244140625, + "low": 175.02999877929688, + "close": 176.2899932861328, + "adjclose": 176.0752410888672 + }, + { + "date": "2025-12-16T14:30:00.000Z", + "high": 178.49000549316406, + "volume": 148588100, + "open": 176.25999450683594, + "low": 174.89999389648438, + "close": 177.72000122070312, + "adjclose": 177.50350952148438 + }, + { + "date": "2025-12-17T14:30:00.000Z", + "high": 176.1300048828125, + "volume": 222775500, + "open": 176.10000610351562, + "low": 170.30999755859375, + "close": 170.94000244140625, + "adjclose": 170.7317657470703 + }, + { + "date": "2025-12-18T14:30:00.000Z", + "high": 176.14999389648438, + "volume": 176096000, + "open": 174.52999877929688, + "low": 171.82000732421875, + "close": 174.13999938964844, + "adjclose": 173.9278564453125 + }, + { + "date": "2025-12-19T14:30:00.000Z", + "high": 181.4499969482422, + "volume": 324925900, + "open": 176.6699981689453, + "low": 176.33999633789062, + "close": 180.99000549316406, + "adjclose": 180.76951599121094 + }, + { + "date": "2025-12-22T14:30:00.000Z", + "high": 184.16000366210938, + "volume": 129064400, + "open": 183.9199981689453, + "low": 182.35000610351562, + "close": 183.69000244140625, + "adjclose": 183.4662322998047 + }, + { + "date": "2025-12-23T14:30:00.000Z", + "high": 189.3300018310547, + "volume": 174873600, + "open": 182.97000122070312, + "low": 182.89999389648438, + "close": 189.2100067138672, + "adjclose": 188.97950744628906 + }, + { + "date": "2025-12-24T14:30:00.000Z", + "high": 188.91000366210938, + "volume": 65528500, + "open": 187.94000244140625, + "low": 186.58999633789062, + "close": 188.61000061035156, + "adjclose": 188.38023376464844 + }, + { + "date": "2025-12-26T14:30:00.000Z", + "high": 192.69000244140625, + "volume": 139740300, + "open": 189.9199981689453, + "low": 188, + "close": 190.52999877929688, + "adjclose": 190.2978973388672 + }, + { + "date": "2025-12-29T14:30:00.000Z", + "high": 188.75999450683594, + "volume": 120006100, + "open": 187.7100067138672, + "low": 185.91000366210938, + "close": 188.22000122070312, + "adjclose": 187.99070739746094 + }, + { + "date": "2025-12-30T14:30:00.000Z", + "high": 188.99000549316406, + "volume": 97687300, + "open": 188.24000549316406, + "low": 186.92999267578125, + "close": 187.5399932861328, + "adjclose": 187.31153869628906 + }, + { + "date": "2025-12-31T14:30:00.000Z", + "high": 190.55999755859375, + "volume": 120100500, + "open": 189.57000732421875, + "low": 186.49000549316406, + "close": 186.5, + "adjclose": 186.27281188964844 + }, + { + "date": "2026-01-02T14:30:00.000Z", + "high": 192.92999267578125, + "volume": 148240500, + "open": 189.83999633789062, + "low": 188.25999450683594, + "close": 188.85000610351562, + "adjclose": 188.6199493408203 + }, + { + "date": "2026-01-05T14:30:00.000Z", + "high": 193.6300048828125, + "volume": 183529700, + "open": 191.75999450683594, + "low": 186.14999389648438, + "close": 188.1199951171875, + "adjclose": 187.89083862304688 + }, + { + "date": "2026-01-06T14:30:00.000Z", + "high": 192.1699981689453, + "volume": 176862600, + "open": 190.52000427246094, + "low": 186.82000732421875, + "close": 187.24000549316406, + "adjclose": 187.0119171142578 + }, + { + "date": "2026-01-07T14:30:00.000Z", + "high": 191.3699951171875, + "volume": 153543200, + "open": 188.57000732421875, + "low": 186.55999755859375, + "close": 189.11000061035156, + "adjclose": 188.87962341308594 + }, + { + "date": "2026-01-08T14:30:00.000Z", + "high": 189.5500030517578, + "volume": 172457000, + "open": 189.11000061035156, + "low": 183.7100067138672, + "close": 185.0399932861328, + "adjclose": 184.81459045410156 + }, + { + "date": "2026-01-09T14:30:00.000Z", + "high": 186.33999633789062, + "volume": 131327500, + "open": 185.0800018310547, + "low": 183.6699981689453, + "close": 184.86000061035156, + "adjclose": 184.63479614257812 + }, + { + "date": "2026-01-12T14:30:00.000Z", + "high": 187.1199951171875, + "volume": 137968500, + "open": 183.22000122070312, + "low": 183.02000427246094, + "close": 184.94000244140625, + "adjclose": 184.71470642089844 + }, + { + "date": "2026-01-13T14:30:00.000Z", + "high": 188.11000061035156, + "volume": 160128900, + "open": 185, + "low": 183.39999389648438, + "close": 185.80999755859375, + "adjclose": 185.58364868164062 + }, + { + "date": "2026-01-14T14:30:00.000Z", + "high": 184.4600067138672, + "volume": 159586100, + "open": 184.32000732421875, + "low": 180.8000030517578, + "close": 183.13999938964844, + "adjclose": 182.91688537597656 + }, + { + "date": "2026-01-15T14:30:00.000Z", + "high": 189.6999969482422, + "volume": 206188600, + "open": 186.5, + "low": 186.3300018310547, + "close": 187.0500030517578, + "adjclose": 186.8221435546875 + }, + { + "date": "2026-01-16T14:30:00.000Z", + "high": 190.44000244140625, + "volume": 187967200, + "open": 189.0800018310547, + "low": 186.0800018310547, + "close": 186.22999572753906, + "adjclose": 186.0031280517578 + }, + { + "date": "2026-01-20T14:30:00.000Z", + "high": 182.3800048828125, + "volume": 223345300, + "open": 181.89999389648438, + "low": 177.61000061035156, + "close": 178.07000732421875, + "adjclose": 177.8530731201172 + }, + { + "date": "2026-01-21T14:30:00.000Z", + "high": 185.3800048828125, + "volume": 200381000, + "open": 179.0500030517578, + "low": 178.39999389648438, + "close": 183.32000732421875, + "adjclose": 183.09669494628906 + }, + { + "date": "2026-01-22T14:30:00.000Z", + "high": 186.1699981689453, + "volume": 139636600, + "open": 184.75, + "low": 183.92999267578125, + "close": 184.83999633789062, + "adjclose": 184.6148223876953 + }, + { + "date": "2026-01-23T14:30:00.000Z", + "high": 189.60000610351562, + "volume": 142748100, + "open": 187.5, + "low": 186.82000732421875, + "close": 187.6699981689453, + "adjclose": 187.44137573242188 + }, + { + "date": "2026-01-26T14:30:00.000Z", + "high": 189.1199951171875, + "volume": 124799600, + "open": 187.16000366210938, + "low": 185.99000549316406, + "close": 186.47000122070312, + "adjclose": 186.2428436279297 + }, + { + "date": "2026-01-27T14:30:00.000Z", + "high": 190, + "volume": 143711600, + "open": 187.24000549316406, + "low": 185.6999969482422, + "close": 188.52000427246094, + "adjclose": 188.29034423828125 + }, + { + "date": "2026-01-28T14:30:00.000Z", + "high": 192.35000610351562, + "volume": 148552700, + "open": 191.27000427246094, + "low": 189.83999633789062, + "close": 191.52000427246094, + "adjclose": 191.2866973876953 + }, + { + "date": "2026-01-29T14:30:00.000Z", + "high": 193.47999572753906, + "volume": 171764400, + "open": 191.33999633789062, + "low": 186.05999755859375, + "close": 192.50999450683594, + "adjclose": 192.27548217773438 + }, + { + "date": "2026-01-30T14:30:00.000Z", + "high": 194.49000549316406, + "volume": 179489500, + "open": 191.2100067138672, + "low": 189.47000122070312, + "close": 191.1300048828125, + "adjclose": 190.8971710205078 + }, + { + "date": "2026-02-02T14:30:00.000Z", + "high": 190.3000030517578, + "volume": 165794100, + "open": 187.1999969482422, + "low": 184.8800048828125, + "close": 185.61000061035156, + "adjclose": 185.38389587402344 + }, + { + "date": "2026-02-03T14:30:00.000Z", + "high": 186.27000427246094, + "volume": 204019600, + "open": 186.24000549316406, + "low": 176.22999572753906, + "close": 180.33999633789062, + "adjclose": 180.12030029296875 + }, + { + "date": "2026-02-04T14:30:00.000Z", + "high": 179.5800018310547, + "volume": 207014100, + "open": 179.4600067138672, + "low": 171.91000366210938, + "close": 174.19000244140625, + "adjclose": 173.97779846191406 + }, + { + "date": "2026-02-05T14:30:00.000Z", + "high": 176.82000732421875, + "volume": 206312900, + "open": 174.92999267578125, + "low": 171.02999877929688, + "close": 171.8800048828125, + "adjclose": 171.6706085205078 + }, + { + "date": "2026-02-06T14:30:00.000Z", + "high": 187, + "volume": 231346200, + "open": 176.69000244140625, + "low": 174.60000610351562, + "close": 185.41000366210938, + "adjclose": 185.1841278076172 + }, + { + "date": "2026-02-09T14:30:00.000Z", + "high": 193.66000366210938, + "volume": 196387400, + "open": 184.25999450683594, + "low": 183.9499969482422, + "close": 190.0399932861328, + "adjclose": 189.80848693847656 + }, + { + "date": "2026-02-10T14:30:00.000Z", + "high": 192.47999572753906, + "volume": 136764800, + "open": 191.3800048828125, + "low": 188.1199951171875, + "close": 188.5399932861328, + "adjclose": 188.31031799316406 + }, + { + "date": "2026-02-11T14:30:00.000Z", + "high": 193.25999450683594, + "volume": 144192700, + "open": 192.4499969482422, + "low": 188.77000427246094, + "close": 190.0500030517578, + "adjclose": 189.8184814453125 + }, + { + "date": "2026-02-12T14:30:00.000Z", + "high": 193.61000061035156, + "volume": 189932500, + "open": 193.02999877929688, + "low": 186.50999450683594, + "close": 186.94000244140625, + "adjclose": 186.7122802734375 + }, + { + "date": "2026-02-13T14:30:00.000Z", + "high": 187.5, + "volume": 161888000, + "open": 187.47999572753906, + "low": 181.58999633789062, + "close": 182.80999755859375, + "adjclose": 182.58731079101562 + }, + { + "date": "2026-02-17T14:30:00.000Z", + "high": 187.14999389648438, + "volume": 162276900, + "open": 181.75, + "low": 179.17999267578125, + "close": 184.97000122070312, + "adjclose": 184.7446746826172 + }, + { + "date": "2026-02-18T14:30:00.000Z", + "high": 190.3699951171875, + "volume": 164749100, + "open": 188.75, + "low": 186.75999450683594, + "close": 187.97999572753906, + "adjclose": 187.75099182128906 + }, + { + "date": "2026-02-19T14:30:00.000Z", + "high": 188.42999267578125, + "volume": 126554500, + "open": 187.05999755859375, + "low": 185.66000366210938, + "close": 187.89999389648438, + "adjclose": 187.6710968017578 + }, + { + "date": "2026-02-20T14:30:00.000Z", + "high": 190.3300018310547, + "volume": 178422300, + "open": 186.57000732421875, + "low": 185.94000244140625, + "close": 189.82000732421875, + "adjclose": 189.58877563476562 + }, + { + "date": "2026-02-23T14:30:00.000Z", + "high": 193.9499969482422, + "volume": 171584800, + "open": 191.39999389648438, + "low": 189.5800018310547, + "close": 191.5500030517578, + "adjclose": 191.31666564941406 + }, + { + "date": "2026-02-24T14:30:00.000Z", + "high": 193.77000427246094, + "volume": 175123600, + "open": 191.49000549316406, + "low": 187.39999389648438, + "close": 192.85000610351562, + "adjclose": 192.61508178710938 + }, + { + "date": "2026-02-25T14:30:00.000Z", + "high": 197.6300048828125, + "volume": 250637100, + "open": 194.4499969482422, + "low": 193.7899932861328, + "close": 195.55999755859375, + "adjclose": 195.32176208496094 + }, + { + "date": "2026-02-26T14:30:00.000Z", + "high": 194.2899932861328, + "volume": 360807900, + "open": 194.27000427246094, + "low": 184.32000732421875, + "close": 184.88999938964844, + "adjclose": 184.66476440429688 + }, + { + "date": "2026-02-27T14:30:00.000Z", + "high": 182.58999633789062, + "volume": 311636500, + "open": 181.25, + "low": 176.3800048828125, + "close": 177.19000244140625, + "adjclose": 176.97415161132812 + }, + { + "date": "2026-03-02T14:30:00.000Z", + "high": 183.4600067138672, + "volume": 209095300, + "open": 175.00999450683594, + "low": 174.63999938964844, + "close": 182.47999572753906, + "adjclose": 182.25770568847656 + }, + { + "date": "2026-03-03T14:30:00.000Z", + "high": 180.89999389648438, + "volume": 178099400, + "open": 178.49000549316406, + "low": 176.9199981689453, + "close": 180.0500030517578, + "adjclose": 179.83065795898438 + }, + { + "date": "2026-03-04T14:30:00.000Z", + "high": 184.6999969482422, + "volume": 177731200, + "open": 180.44000244140625, + "low": 180.05999755859375, + "close": 183.0399932861328, + "adjclose": 182.8170166015625 + }, + { + "date": "2026-03-05T14:30:00.000Z", + "high": 184.05999755859375, + "volume": 198779700, + "open": 181.1699981689453, + "low": 177.8800048828125, + "close": 183.33999633789062, + "adjclose": 183.1166534423828 + }, + { + "date": "2026-03-06T14:30:00.000Z", + "high": 182.75999450683594, + "volume": 189021900, + "open": 179.83999633789062, + "low": 176.82000732421875, + "close": 177.82000732421875, + "adjclose": 177.60337829589844 + }, + { + "date": "2026-03-09T13:30:00.000Z", + "high": 182.91000366210938, + "volume": 177213600, + "open": 176.8300018310547, + "low": 175.55999755859375, + "close": 182.64999389648438, + "adjclose": 182.427490234375 + }, + { + "date": "2026-03-10T13:30:00.000Z", + "high": 186.44000244140625, + "volume": 179118500, + "open": 182.39999389648438, + "low": 182.00999450683594, + "close": 184.77000427246094, + "adjclose": 184.544921875 + }, + { + "date": "2026-03-11T13:30:00.000Z", + "high": 187.6199951171875, + "volume": 145280400, + "open": 185.91000366210938, + "low": 184.4499969482422, + "close": 186.02999877929688, + "adjclose": 185.8134307861328 + }, + { + "date": "2026-03-12T13:30:00.000Z", + "high": 184.94000244140625, + "volume": 155762700, + "open": 184.0500030517578, + "low": 181.75, + "close": 183.13999938964844, + "adjclose": 182.9268035888672 + }, + { + "date": "2026-03-13T13:30:00.000Z", + "high": 186.08999633789062, + "volume": 160988400, + "open": 184.9199981689453, + "low": 179.94000244140625, + "close": 180.25, + "adjclose": 180.0401611328125 + }, + { + "date": "2026-03-16T13:30:00.000Z", + "high": 188.8800048828125, + "volume": 217307400, + "open": 182.97000122070312, + "low": 181.41000366210938, + "close": 183.22000122070312, + "adjclose": 183.0067138671875 + }, + { + "date": "2026-03-17T13:30:00.000Z", + "high": 185.39999389648438, + "volume": 182497800, + "open": 185.05999755859375, + "low": 181.67999267578125, + "close": 181.92999267578125, + "adjclose": 181.71820068359375 + }, + { + "date": "2026-03-18T13:30:00.000Z", + "high": 183.3800048828125, + "volume": 156683100, + "open": 182.47999572753906, + "low": 180.3300018310547, + "close": 180.39999389648438, + "adjclose": 180.1899871826172 + }, + { + "date": "2026-03-19T13:30:00.000Z", + "high": 179.97999572753906, + "volume": 170968500, + "open": 178.00999450683594, + "low": 175.7899932861328, + "close": 178.55999755859375, + "adjclose": 178.3521270751953 + }, + { + "date": "2026-03-20T13:30:00.000Z", + "high": 178.25999450683594, + "volume": 241323500, + "open": 178, + "low": 171.72000122070312, + "close": 172.6999969482422, + "adjclose": 172.4989471435547 + }, + { + "date": "2026-03-23T13:30:00.000Z", + "high": 178.3699951171875, + "volume": 182836300, + "open": 177.25999450683594, + "low": 174.75999450683594, + "close": 175.63999938964844, + "adjclose": 175.43553161621094 + }, + { + "date": "2026-03-24T13:30:00.000Z", + "high": 176.22000122070312, + "volume": 147667800, + "open": 174.8300018310547, + "low": 173.97999572753906, + "close": 175.1999969482422, + "adjclose": 174.99603271484375 + }, + { + "date": "2026-03-25T13:30:00.000Z", + "high": 181.22000122070312, + "volume": 162602100, + "open": 177.10000610351562, + "low": 176.85000610351562, + "close": 178.67999267578125, + "adjclose": 178.47198486328125 + }, + { + "date": "2026-03-26T13:30:00.000Z", + "high": 176.50999450683594, + "volume": 186152200, + "open": 176.07000732421875, + "low": 171.13999938964844, + "close": 171.24000549316406, + "adjclose": 171.04066467285156 + }, + { + "date": "2026-03-27T13:30:00.000Z", + "high": 170.97000122070312, + "volume": 196212700, + "open": 170, + "low": 167.00999450683594, + "close": 167.52000427246094, + "adjclose": 167.32498168945312 + }, + { + "date": "2026-03-30T13:30:00.000Z", + "high": 169.4499969482422, + "volume": 185627000, + "open": 168.77999877929688, + "low": 164.27000427246094, + "close": 165.1699981689453, + "adjclose": 164.97772216796875 + }, + { + "date": "2026-03-31T13:30:00.000Z", + "high": 174.6199951171875, + "volume": 226181300, + "open": 166.97000122070312, + "low": 166.9600067138672, + "close": 174.39999389648438, + "adjclose": 174.1969757080078 + }, + { + "date": "2026-04-01T13:30:00.000Z", + "high": 177.3699951171875, + "volume": 168132000, + "open": 176, + "low": 174.75, + "close": 175.75, + "adjclose": 175.54541015625 + }, + { + "date": "2026-04-02T13:30:00.000Z", + "high": 177.49000549316406, + "volume": 143143200, + "open": 172.17999267578125, + "low": 171.3699951171875, + "close": 177.38999938964844, + "adjclose": 177.18348693847656 + }, + { + "date": "2026-04-06T13:30:00.000Z", + "high": 177.7899932861328, + "volume": 107564300, + "open": 177.16000366210938, + "low": 175.75999450683594, + "close": 177.63999938964844, + "adjclose": 177.43319702148438 + }, + { + "date": "2026-04-07T13:30:00.000Z", + "high": 178.22999572753906, + "volume": 132534900, + "open": 175.72999572753906, + "low": 173.66000366210938, + "close": 178.10000610351562, + "adjclose": 177.89266967773438 + }, + { + "date": "2026-04-08T13:30:00.000Z", + "high": 185.25999450683594, + "volume": 147732700, + "open": 184.5, + "low": 180.3000030517578, + "close": 182.0800018310547, + "adjclose": 181.8680419921875 + }, + { + "date": "2026-04-09T13:30:00.000Z", + "high": 184.0800018310547, + "volume": 116428500, + "open": 181.83999633789062, + "low": 180.6199951171875, + "close": 183.91000366210938, + "adjclose": 183.69590759277344 + }, + { + "date": "2026-04-10T13:30:00.000Z", + "high": 190, + "volume": 160459500, + "open": 184.30999755859375, + "low": 184.3000030517578, + "close": 188.6300048828125, + "adjclose": 188.41041564941406 + }, + { + "date": "2026-04-13T13:30:00.000Z", + "high": 189.66000366210938, + "volume": 133648200, + "open": 186.02999877929688, + "low": 185.74000549316406, + "close": 189.30999755859375, + "adjclose": 189.08961486816406 + }, + { + "date": "2026-04-14T13:30:00.000Z", + "high": 196.50999450683594, + "volume": 161307000, + "open": 190.83999633789062, + "low": 190.77000427246094, + "close": 196.50999450683594, + "adjclose": 196.28123474121094 + }, + { + "date": "2026-04-15T13:30:00.000Z", + "high": 200.39999389648438, + "volume": 185338400, + "open": 196.5399932861328, + "low": 195.74000549316406, + "close": 198.8699951171875, + "adjclose": 198.63848876953125 + }, + { + "date": "2026-04-16T13:30:00.000Z", + "high": 199.85000610351562, + "volume": 134012900, + "open": 197.42999267578125, + "low": 195.80999755859375, + "close": 198.35000610351562, + "adjclose": 198.1190948486328 + }, + { + "date": "2026-04-17T13:30:00.000Z", + "high": 201.6999969482422, + "volume": 160324400, + "open": 199.89999389648438, + "low": 199.27000427246094, + "close": 201.67999267578125, + "adjclose": 201.44520568847656 + }, + { + "date": "2026-04-20T13:30:00.000Z", + "high": 202.1699981689453, + "volume": 119381400, + "open": 199.97999572753906, + "low": 197.83999633789062, + "close": 202.05999755859375, + "adjclose": 201.82476806640625 + }, + { + "date": "2026-04-21T13:30:00.000Z", + "high": 202.75, + "volume": 107945300, + "open": 202.1300048828125, + "low": 199, + "close": 199.8800048828125, + "adjclose": 199.64732360839844 + }, + { + "date": "2026-04-22T13:30:00.000Z", + "high": 202.5, + "volume": 107501000, + "open": 200.99000549316406, + "low": 199, + "close": 202.5, + "adjclose": 202.26426696777344 + }, + { + "date": "2026-04-23T13:30:00.000Z", + "high": 203.8300018310547, + "volume": 113561800, + "open": 202.4600067138672, + "low": 197.22000122070312, + "close": 199.63999938964844, + "adjclose": 199.4075927734375 + }, + { + "date": "2026-04-24T13:30:00.000Z", + "high": 210.9499969482422, + "volume": 214134400, + "open": 199.9600067138672, + "low": 199.80999755859375, + "close": 208.27000427246094, + "adjclose": 208.0275421142578 + }, + { + "date": "2026-04-27T13:30:00.000Z", + "high": 216.8300018310547, + "volume": 187172400, + "open": 209.64999389648438, + "low": 207.3800048828125, + "close": 216.61000061035156, + "adjclose": 216.3578338623047 + }, + { + "date": "2026-04-28T13:30:00.000Z", + "high": 214.72999572753906, + "volume": 180275400, + "open": 209.49000549316406, + "low": 208.1999969482422, + "close": 213.1699981689453, + "adjclose": 212.92184448242188 + }, + { + "date": "2026-04-29T13:30:00.000Z", + "high": 212.72000122070312, + "volume": 123711800, + "open": 212.6999969482422, + "low": 207.5800018310547, + "close": 209.25, + "adjclose": 209.00640869140625 + }, + { + "date": "2026-04-30T13:30:00.000Z", + "high": 210.3000030517578, + "volume": 225239200, + "open": 209.92999267578125, + "low": 198.6999969482422, + "close": 199.57000732421875, + "adjclose": 199.33767700195312 + }, + { + "date": "2026-05-01T13:30:00.000Z", + "high": 203, + "volume": 128647000, + "open": 201.27999877929688, + "low": 197.1199951171875, + "close": 198.4499969482422, + "adjclose": 198.21897888183594 + }, + { + "date": "2026-05-04T13:30:00.000Z", + "high": 201.72999572753906, + "volume": 125368100, + "open": 199.5, + "low": 194.74000549316406, + "close": 198.47999572753906, + "adjclose": 198.24893188476562 + }, + { + "date": "2026-05-05T13:30:00.000Z", + "high": 200.24000549316406, + "volume": 113406600, + "open": 199.3000030517578, + "low": 196.02999877929688, + "close": 196.5, + "adjclose": 196.271240234375 + }, + { + "date": "2026-05-06T13:30:00.000Z", + "high": 208.27000427246094, + "volume": 188362800, + "open": 199.88999938964844, + "low": 198.61000061035156, + "close": 207.8300018310547, + "adjclose": 207.5880584716797 + }, + { + "date": "2026-05-07T13:30:00.000Z", + "high": 214.1999969482422, + "volume": 168307900, + "open": 208.33999633789062, + "low": 206.5, + "close": 211.5, + "adjclose": 211.2537841796875 + }, + { + "date": "2026-05-08T13:30:00.000Z", + "high": 217.8000030517578, + "volume": 136421400, + "open": 213.02999877929688, + "low": 212.88999938964844, + "close": 215.1999969482422, + "adjclose": 214.94947814941406 + }, + { + "date": "2026-05-11T13:30:00.000Z", + "high": 222.3000030517578, + "volume": 160685800, + "open": 214.0399932861328, + "low": 213.88999938964844, + "close": 219.44000244140625, + "adjclose": 219.18453979492188 + }, + { + "date": "2026-05-12T13:30:00.000Z", + "high": 223.75, + "volume": 159176600, + "open": 218.5500030517578, + "low": 214.9199981689453, + "close": 220.77999877929688, + "adjclose": 220.52297973632812 + }, + { + "date": "2026-05-13T13:30:00.000Z", + "high": 227.83999633789062, + "volume": 150405400, + "open": 224.92999267578125, + "low": 221.57000732421875, + "close": 225.8300018310547, + "adjclose": 225.56710815429688 + }, + { + "date": "2026-05-14T13:30:00.000Z", + "high": 236.5399932861328, + "volume": 180782900, + "open": 229.85000610351562, + "low": 229.3000030517578, + "close": 235.74000549316406, + "adjclose": 235.465576171875 + }, + { + "date": "2026-05-15T13:30:00.000Z", + "high": 231.5, + "volume": 180977600, + "open": 229.75999450683594, + "low": 224.24000549316406, + "close": 225.32000732421875, + "adjclose": 225.05770874023438 + }, + { + "date": "2026-05-18T13:30:00.000Z", + "high": 230, + "volume": 146280900, + "open": 229.8699951171875, + "low": 218.3699951171875, + "close": 222.32000732421875, + "adjclose": 222.0612030029297 + }, + { + "date": "2026-05-19T13:30:00.000Z", + "high": 224.47999572753906, + "volume": 140948200, + "open": 219.6199951171875, + "low": 217.91000366210938, + "close": 220.61000061035156, + "adjclose": 220.35317993164062 + }, + { + "date": "2026-05-20T13:30:00.000Z", + "high": 226.1300048828125, + "volume": 184201600, + "open": 223.17999267578125, + "low": 220.5, + "close": 223.47000122070312, + "adjclose": 223.20985412597656 + }, + { + "date": "2026-05-21T13:30:00.000Z", + "high": 227.39999389648438, + "volume": 203381800, + "open": 222.2899932861328, + "low": 217.92999267578125, + "close": 219.50999450683594, + "adjclose": 219.25445556640625 + }, + { + "date": "2026-05-22T13:30:00.000Z", + "high": 221.00999450683594, + "volume": 169275700, + "open": 220.89999389648438, + "low": 214.8000030517578, + "close": 215.3300018310547, + "adjclose": 215.07933044433594 + }, + { + "date": "2026-05-26T13:30:00.000Z", + "high": 218.17999267578125, + "volume": 187202600, + "open": 216.5399932861328, + "low": 212, + "close": 214.86000061035156, + "adjclose": 214.60987854003906 + }, + { + "date": "2026-05-27T13:30:00.000Z", + "high": 214.14999389648438, + "volume": 167601200, + "open": 214.1199951171875, + "low": 208.77999877929688, + "close": 212.60000610351562, + "adjclose": 212.35250854492188 + }, + { + "date": "2026-05-28T13:30:00.000Z", + "high": 215.52000427246094, + "volume": 143996000, + "open": 211.27999877929688, + "low": 211.22000122070312, + "close": 214.25, + "adjclose": 214.00057983398438 + }, + { + "date": "2026-05-29T13:30:00.000Z", + "high": 217.86000061035156, + "volume": 289410600, + "open": 214.5800018310547, + "low": 211.1300048828125, + "close": 211.13999938964844, + "adjclose": 210.8942108154297 + }, + { + "date": "2026-06-01T13:30:00.000Z", + "high": 224.8699951171875, + "volume": 212850700, + "open": 215.72999572753906, + "low": 215.6999969482422, + "close": 224.36000061035156, + "adjclose": 224.09881591796875 + }, + { + "date": "2026-06-02T13:30:00.000Z", + "high": 232.27999877929688, + "volume": 193362900, + "open": 227.17999267578125, + "low": 221.35000610351562, + "close": 222.82000732421875, + "adjclose": 222.56060791015625 + }, + { + "date": "2026-06-03T13:30:00.000Z", + "high": 222.82000732421875, + "volume": 160907000, + "open": 221.72000122070312, + "low": 214.50999450683594, + "close": 214.75, + "adjclose": 214.5 + }, + { + "date": "2026-06-04T13:30:00.000Z", + "high": 221.60000610351562, + "volume": 169022200, + "open": 213.91000366210938, + "low": 210.97000122070312, + "close": 218.66000366210938, + "adjclose": 218.66000366210938 + }, + { + "date": "2026-06-05T13:30:00.000Z", + "high": 214.8699951171875, + "volume": 219655500, + "open": 214.52999877929688, + "low": 204.3300018310547, + "close": 205.10000610351562, + "adjclose": 205.10000610351562 + }, + { + "date": "2026-06-08T13:30:00.000Z", + "high": 210.47000122070312, + "volume": 138372800, + "open": 210.17999267578125, + "low": 206, + "close": 208.63999938964844, + "adjclose": 208.63999938964844 + }, + { + "date": "2026-06-09T13:30:00.000Z", + "high": 211.39999389648438, + "volume": 180962500, + "open": 210.6199951171875, + "low": 199.33999633789062, + "close": 208.19000244140625, + "adjclose": 208.19000244140625 + }, + { + "date": "2026-06-10T13:30:00.000Z", + "high": 207.22000122070312, + "volume": 161746600, + "open": 204.42999267578125, + "low": 199.9199981689453, + "close": 200.4199981689453, + "adjclose": 200.4199981689453 + }, + { + "date": "2026-06-11T13:30:00.000Z", + "high": 205.66000366210938, + "volume": 158643200, + "open": 201.49000549316406, + "low": 199.5399932861328, + "close": 204.8699951171875, + "adjclose": 204.8699951171875 + }, + { + "date": "2026-06-12T13:30:00.000Z", + "high": 207.07000732421875, + "volume": 112001800, + "open": 204.86000061035156, + "low": 203.44000244140625, + "close": 205.19000244140625, + "adjclose": 205.19000244140625 + }, + { + "date": "2026-06-15T13:30:00.000Z", + "high": 212.7100067138672, + "volume": 149936700, + "open": 208.9199981689453, + "low": 208.33999633789062, + "close": 212.4499969482422, + "adjclose": 212.4499969482422 + }, + { + "date": "2026-06-16T13:30:00.000Z", + "high": 211.49000549316406, + "volume": 125694100, + "open": 211.17999267578125, + "low": 207.2899932861328, + "close": 207.41000366210938, + "adjclose": 207.41000366210938 + }, + { + "date": "2026-06-17T13:30:00.000Z", + "high": 209.2100067138672, + "volume": 128363500, + "open": 208.52999877929688, + "low": 203.0800018310547, + "close": 204.64999389648438, + "adjclose": 204.64999389648438 + }, + { + "date": "2026-06-18T13:30:00.000Z", + "high": 211.38999938964844, + "volume": 241272000, + "open": 207.3300018310547, + "low": 206.5, + "close": 210.69000244140625, + "adjclose": 210.69000244140625 + }, + { + "date": "2026-06-22T13:30:00.000Z", + "high": 213.99000549316406, + "volume": 122041400, + "open": 211.44000244140625, + "low": 207.72000122070312, + "close": 208.64999389648438, + "adjclose": 208.64999389648438 + }, + { + "date": "2026-06-23T13:30:00.000Z", + "high": 203.77000427246094, + "volume": 153496200, + "open": 202.1699981689453, + "low": 200, + "close": 200.0399932861328, + "adjclose": 200.0399932861328 + }, + { + "date": "2026-06-24T13:30:00.000Z", + "high": 201.6699981689453, + "volume": 151810700, + "open": 200.1199951171875, + "low": 196.5800018310547, + "close": 199, + "adjclose": 199 + }, + { + "date": "2026-06-25T13:30:00.000Z", + "high": 200.8000030517578, + "volume": 149550000, + "open": 200.0800018310547, + "low": 192.1300048828125, + "close": 195.74000549316406, + "adjclose": 195.74000549316406 + }, + { + "date": "2026-06-26T13:30:00.000Z", + "high": 195.5500030517578, + "volume": 179304100, + "open": 193.1199951171875, + "low": 191.22000122070312, + "close": 192.52999877929688, + "adjclose": 192.52999877929688 + }, + { + "date": "2026-06-29T13:30:00.000Z", + "high": 196.1699981689453, + "volume": 146600013, + "open": 193.78500366210938, + "low": 189.8000030517578, + "close": 194.97000122070312, + "adjclose": 194.97000122070312 + } + ], + "events": { + "dividends": [ + { + "amount": 0.004, + "date": "2020-02-27T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2020-06-04T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2020-09-01T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2020-12-03T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2021-03-09T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2021-06-09T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2021-08-31T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2021-12-01T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2022-03-02T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2022-06-08T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2022-09-07T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2022-11-30T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2023-03-07T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2023-06-07T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2023-09-06T13:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2023-12-05T14:30:00.000Z" + }, + { + "amount": 0.004, + "date": "2024-03-05T14:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2024-06-11T13:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2024-09-12T13:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2024-12-05T14:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2025-03-12T13:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2025-06-11T13:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2025-09-11T13:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2025-12-04T14:30:00.000Z" + }, + { + "amount": 0.01, + "date": "2026-03-11T13:30:00.000Z" + }, + { + "amount": 0.25, + "date": "2026-06-04T13:30:00.000Z" + } + ], + "splits": [ + { + "date": "2021-07-20T13:30:00.000Z", + "numerator": 4, + "denominator": 1, + "splitRatio": "4:1" + }, + { + "date": "2024-06-10T13:30:00.000Z", + "numerator": 10, + "denominator": 1, + "splitRatio": "10:1" + } + ] + } +} \ No newline at end of file diff --git a/app/server/src/adapters/__tests__/yfinance-adjustments.test.ts b/app/server/src/adapters/__tests__/yfinance-adjustments.test.ts new file mode 100644 index 0000000..34ae60d --- /dev/null +++ b/app/server/src/adapters/__tests__/yfinance-adjustments.test.ts @@ -0,0 +1,169 @@ +// Investor Flow — parseAdjustments tests. +import { test } from "node:test"; +import assert from "node:assert/strict"; +import { parseAdjustments } from "../yfinance-adjustments.ts"; +import fixture from "./fixtures/nvda.chart5y.json" with { type: "json" }; + +test("NVDA 5y fixture: 2 splits + 26 dividends = 28, sorted asc", () => { + const out = parseAdjustments("NVDA", fixture as unknown as Record); + assert.equal(out.length, 28); + + // Verify sorted ascending by exDate. + for (let i = 1; i < out.length; i++) { + assert.ok( + out[i - 1].exDate <= out[i].exDate, + `out of order at index ${i}: ${out[i - 1].exDate} > ${out[i].exDate}`, + ); + } + + // Exactly 2 splits, both with ratio 4.0 and 10.0. + const splits = out.filter((a) => a.type === "split"); + assert.equal(splits.length, 2); + assert.ok(splits.some((s) => s.ratio === 4.0), "should contain 4:1 split"); + assert.ok(splits.some((s) => s.ratio === 10.0), "should contain 10:1 split"); + + // 26 dividends, each ratio is a number. + const divs = out.filter((a) => a.type === "dividend"); + assert.equal(divs.length, 26); + for (const d of divs) { + assert.equal(typeof d.ratio, "number", "dividend ratio must be a number"); + assert.ok(d.ratio > 0, "dividend ratio must be positive"); + } + + // All rows carry the symbol. + assert.ok(out.every((a) => a.symbol === "NVDA"), "all rows should carry symbol NVDA"); +}); + +test("one split has ratio 4.0", () => { + const out = parseAdjustments("NVDA", fixture as unknown as Record); + const s = out.find((a) => a.type === "split" && a.ratio === 4.0); + assert.ok(s, "expected a split with ratio 4.0"); + assert.equal(s!.exDate, "2021-07-20"); +}); + +test("a dividend ratio is a number", () => { + const out = parseAdjustments("NVDA", fixture as unknown as Record); + const d = out.find((a) => a.type === "dividend"); + assert.ok(d, "expected at least one dividend"); + assert.equal(typeof d!.ratio, "number"); +}); + +test("empty chartJson -> []", () => { + const out = parseAdjustments("X", {}); + assert.deepEqual(out, []); +}); + +test("missing events -> []", () => { + const out = parseAdjustments("X", { quotes: [] }); + assert.deepEqual(out, []); +}); + +test("single split from map-style events", () => { + const chart = { + events: { + splits: { + "1": { date: "2024-06-10T13:30:00Z", numerator: 10, denominator: 1 }, + }, + }, + } as Record; + const out = parseAdjustments("X", chart); + assert.equal(out.length, 1); + assert.deepEqual(out[0], { + symbol: "X", + exDate: "2024-06-10", + type: "split", + ratio: 10.0, + }); +}); + +test("array-style splits + dividends mixed and sorted", () => { + const chart = { + events: { + splits: [ + { date: "2024-06-10T13:30:00Z", numerator: 2, denominator: 1 }, + ], + dividends: [ + { date: "2024-03-01T00:00:00Z", amount: 0.5 }, + { date: "2024-09-15T00:00:00Z", amount: 0.25 }, + ], + }, + } as Record; + const out = parseAdjustments("TSLA", chart); + assert.equal(out.length, 3); + assert.equal(out[0].exDate, "2024-03-01"); + assert.equal(out[0].type, "dividend"); + assert.equal(out[1].exDate, "2024-06-10"); + assert.equal(out[1].type, "split"); + assert.equal(out[2].exDate, "2024-09-15"); + assert.equal(out[2].type, "dividend"); +}); + +test("defensive: null/undefined entries inside splits array are skipped", () => { + const chart = { + events: { + splits: [ + null, + undefined, + { date: "2024-01-01T00:00:00Z", numerator: 3, denominator: 1 }, + ], + }, + } as Record; + const out = parseAdjustments("A", chart); + assert.equal(out.length, 1); + assert.equal(out[0].ratio, 3.0); +}); + +test("defensive: entries missing date are skipped", () => { + const chart = { + events: { + splits: [{ numerator: 5, denominator: 1 }], // no date + }, + } as Record; + const out = parseAdjustments("B", chart); + assert.equal(out.length, 0); +}); + +test("defensive: events is a map (not array) for splits/dividends", () => { + const chart = { + events: { + splits: { + "a": { date: "2024-01-01T00:00:00Z", numerator: 2, denominator: 1 }, + "b": { date: "2024-06-01T00:00:00Z", numerator: 3, denominator: 1 }, + }, + dividends: { + "x": { date: "2024-03-15T00:00:00Z", amount: 0.1 }, + }, + }, + } as Record; + const out = parseAdjustments("C", chart); + assert.equal(out.length, 3); + // Should be sorted by date. + assert.equal(out[0].exDate, "2024-01-01"); + assert.equal(out[1].exDate, "2024-03-15"); + assert.equal(out[2].exDate, "2024-06-01"); +}); + +test("defensive: zero denominator defaults to 1", () => { + const chart = { + events: { + splits: [{ date: "2024-01-01T00:00:00Z", numerator: 4, denominator: 0 }], + }, + } as Record; + const out = parseAdjustments("Z", chart); + assert.equal(out[0].ratio, 4.0); // 4 / 1 (denominator clamped to 1) +}); + +test("defensive: non-number numerator/amount handled gracefully", () => { + const chart = { + events: { + splits: [{ date: "2024-01-01T00:00:00Z", numerator: "bad" as unknown as number, denominator: 2 }], + dividends: [{ date: "2024-02-01T00:00:00Z", amount: "bad" as unknown as number }], + }, + } as Record; + const out = parseAdjustments("W", chart); + assert.equal(out.length, 2); + // numerator "bad" -> defaults to 1, so ratio = 1/2 = 0.5 + assert.equal(out[0].ratio, 0.5); + // amount "bad" -> defaults to 0 + assert.equal(out[1].ratio, 0); +}); diff --git a/app/server/src/adapters/yfinance-adjustments.ts b/app/server/src/adapters/yfinance-adjustments.ts new file mode 100644 index 0000000..dc3518e --- /dev/null +++ b/app/server/src/adapters/yfinance-adjustments.ts @@ -0,0 +1,87 @@ +// Investor Flow — yfinance-adjustments +// Pure parser for yahoo-finance2 v3 chart `events` payloads into PriceAdjustment rows. +// Zero runtime dependencies: this module only reads JSON-shaped input and emits objects. + +/** + * A single corporate-action adjustment row produced by parseAdjustments(). + * + * - `symbol` is the ticker the chart was fetched for. + * - `exDate` is the event date in YYYY-MM-DD (UTC, derived from ISO input). + * - `type` is either "split" or "dividend". + * - `ratio`: + * split → numerator / denominator (e.g. 4.0 for a 4:1 split). + * dividend → amount per share in USD (e.g. 0.01). + */ +export interface PriceAdjustment { + symbol: string; + exDate: string; + type: "split" | "dividend"; + ratio: number; +} + +type SplitEvent = { date: string; numerator: number; denominator: number; splitRatio?: string }; +type DividendEvent = { date: string; amount: number }; + +/** + * Parse a yahoo-finance2 v3 chart response's `events` object into a flat list of + * PriceAdjustment rows, sorted by exDate ascending. + * + * The function is defensive: + * - `chartJson.events` may be absent or null/undefined → return []. + * - `splits` / `dividends` may be absent, null, an array, or a map of keyed objects. + * Both shapes are handled via `Object.values()`. + * - Entries missing a `date` are skipped. + */ +export function parseAdjustments( + symbol: string, + chartJson: Record, +): PriceAdjustment[] { + const result: PriceAdjustment[] = []; + + const events = (chartJson.events as Record) ?? {}; + emitFrom(events.splits, symbol, "split", result); + emitFrom(events.dividends, symbol, "dividend", result); + + result.sort((a, b) => (a.exDate < b.exDate ? -1 : a.exDate > b.exDate ? 1 : 0)); + return result; +} + +function emitFrom( + source: unknown, + symbol: string, + type: "split" | "dividend", + out: PriceAdjustment[], +): void { + if (!source) return; + + const entries: Record[] = Array.isArray(source) + ? (source as Record[]) + : Object.values(source as Record); + + for (const entry of entries) { + if (!entry || typeof entry !== "object") continue; + + if (type === "split") { + const e = entry as SplitEvent; + if (!e.date) continue; + const numerator = typeof e.numerator === "number" ? e.numerator : 1; + const denominator = typeof e.denominator === "number" && e.denominator !== 0 ? e.denominator : 1; + out.push({ + symbol, + exDate: e.date.slice(0, 10), + type: "split", + ratio: numerator / denominator, + }); + } else { + const e = entry as DividendEvent; + if (!e.date) continue; + const amount = typeof e.amount === "number" ? e.amount : 0; + out.push({ + symbol, + exDate: e.date.slice(0, 10), + type: "dividend", + ratio: amount, + }); + } + } +}