financial-chart-made-simple
Version:
The package that allows you to build responsive financial charts styled your way. The chart functionality is similar to that on coinmarketcap.io.
1,668 lines (1,667 loc) • 41.7 kB
JavaScript
export const BTCPrices = [
{
Date: "2022-03-18",
Open: 40944.839844,
High: 42195.746094,
Low: 40302.398438,
Close: 41801.15625,
"Adj Close": 41801.15625,
Volume: 34421564942,
},
{
Date: "2022-03-19",
Open: 41794.648438,
High: 42316.554688,
Low: 41602.667969,
Close: 42190.652344,
"Adj Close": 42190.652344,
Volume: 19664853187,
},
{
Date: "2022-03-20",
Open: 42191.40625,
High: 42241.164063,
Low: 41004.757813,
Close: 41247.824219,
"Adj Close": 41247.824219,
Volume: 20127946682,
},
{
Date: "2022-03-21",
Open: 41246.132813,
High: 41454.410156,
Low: 40668.042969,
Close: 41077.996094,
"Adj Close": 41077.996094,
Volume: 24615543271,
},
{
Date: "2022-03-22",
Open: 41074.105469,
High: 43124.707031,
Low: 40948.28125,
Close: 42358.808594,
"Adj Close": 42358.808594,
Volume: 32004652376,
},
{
Date: "2022-03-23",
Open: 42364.378906,
High: 42893.507813,
Low: 41877.507813,
Close: 42892.957031,
"Adj Close": 42892.957031,
Volume: 25242943069,
},
{
Date: "2022-03-24",
Open: 42886.652344,
High: 44131.855469,
Low: 42726.164063,
Close: 43960.933594,
"Adj Close": 43960.933594,
Volume: 31042992291,
},
{
Date: "2022-03-25",
Open: 43964.546875,
High: 44999.492188,
Low: 43706.285156,
Close: 44348.730469,
"Adj Close": 44348.730469,
Volume: 30574413034,
},
{
Date: "2022-03-26",
Open: 44349.859375,
High: 44735.996094,
Low: 44166.273438,
Close: 44500.828125,
"Adj Close": 44500.828125,
Volume: 16950455995,
},
{
Date: "2022-03-27",
Open: 44505.355469,
High: 46827.546875,
Low: 44437.292969,
Close: 46820.492188,
"Adj Close": 46820.492188,
Volume: 28160889722,
},
{
Date: "2022-03-28",
Open: 46821.851563,
High: 48086.835938,
Low: 46690.203125,
Close: 47128.003906,
"Adj Close": 47128.003906,
Volume: 36362175703,
},
{
Date: "2022-03-29",
Open: 47100.4375,
High: 48022.289063,
Low: 47100.4375,
Close: 47465.730469,
"Adj Close": 47465.730469,
Volume: 31397059069,
},
{
Date: "2022-03-30",
Open: 47456.898438,
High: 47655.148438,
Low: 46746.210938,
Close: 47062.664063,
"Adj Close": 47062.664063,
Volume: 29333883962,
},
{
Date: "2022-03-31",
Open: 47062.148438,
High: 47512.027344,
Low: 45390.539063,
Close: 45538.675781,
"Adj Close": 45538.675781,
Volume: 33327427106,
},
{
Date: "2022-04-01",
Open: 45554.164063,
High: 46616.242188,
Low: 44403.140625,
Close: 46281.644531,
"Adj Close": 46281.644531,
Volume: 38162644287,
},
{
Date: "2022-04-02",
Open: 46285.5,
High: 47028.28125,
Low: 45782.511719,
Close: 45868.949219,
"Adj Close": 45868.949219,
Volume: 29336594194,
},
{
Date: "2022-04-03",
Open: 45859.128906,
High: 47313.476563,
Low: 45634.105469,
Close: 46453.566406,
"Adj Close": 46453.566406,
Volume: 25414397610,
},
{
Date: "2022-04-04",
Open: 46445.273438,
High: 46791.089844,
Low: 45235.816406,
Close: 46622.675781,
"Adj Close": 46622.675781,
Volume: 32499785455,
},
{
Date: "2022-04-05",
Open: 46624.507813,
High: 47106.140625,
Low: 45544.808594,
Close: 45555.992188,
"Adj Close": 45555.992188,
Volume: 29640604055,
},
{
Date: "2022-04-06",
Open: 45544.355469,
High: 45544.355469,
Low: 43193.953125,
Close: 43206.738281,
"Adj Close": 43206.738281,
Volume: 39393395788,
},
{
Date: "2022-04-07",
Open: 43207.5,
High: 43860.699219,
Low: 42899.90625,
Close: 43503.847656,
"Adj Close": 43503.847656,
Volume: 26101973106,
},
{
Date: "2022-04-08",
Open: 43505.136719,
High: 43903.019531,
Low: 42183.289063,
Close: 42287.664063,
"Adj Close": 42287.664063,
Volume: 27215995394,
},
{
Date: "2022-04-09",
Open: 42282.078125,
High: 42786.816406,
Low: 42183.253906,
Close: 42782.136719,
"Adj Close": 42782.136719,
Volume: 16050772496,
},
{
Date: "2022-04-10",
Open: 42781.089844,
High: 43376.378906,
Low: 42021.207031,
Close: 42207.671875,
"Adj Close": 42207.671875,
Volume: 17654475582,
},
{
Date: "2022-04-11",
Open: 42201.039063,
High: 42424.589844,
Low: 39373.058594,
Close: 39521.902344,
"Adj Close": 39521.902344,
Volume: 33949912166,
},
{
Date: "2022-04-12",
Open: 39533.714844,
High: 40617.585938,
Low: 39388.328125,
Close: 40127.183594,
"Adj Close": 40127.183594,
Volume: 30991500854,
},
{
Date: "2022-04-13",
Open: 40123.570313,
High: 41430.054688,
Low: 39712.746094,
Close: 41166.730469,
"Adj Close": 41166.730469,
Volume: 27691105228,
},
{
Date: "2022-04-14",
Open: 41160.21875,
High: 41451.480469,
Low: 39695.746094,
Close: 39935.515625,
"Adj Close": 39935.515625,
Volume: 24342001973,
},
{
Date: "2022-04-15",
Open: 39939.402344,
High: 40617.722656,
Low: 39866.832031,
Close: 40553.464844,
"Adj Close": 40553.464844,
Volume: 21756855753,
},
{
Date: "2022-04-16",
Open: 40552.316406,
High: 40633.679688,
Low: 40078.425781,
Close: 40424.484375,
"Adj Close": 40424.484375,
Volume: 16833150693,
},
{
Date: "2022-04-17",
Open: 40417.777344,
High: 40570.726563,
Low: 39620.894531,
Close: 39716.953125,
"Adj Close": 39716.953125,
Volume: 19087633042,
},
{
Date: "2022-04-18",
Open: 39721.203125,
High: 40986.320313,
Low: 38696.191406,
Close: 40826.214844,
"Adj Close": 40826.214844,
Volume: 33705182072,
},
{
Date: "2022-04-19",
Open: 40828.175781,
High: 41672.960938,
Low: 40618.632813,
Close: 41502.75,
"Adj Close": 41502.75,
Volume: 25303206547,
},
{
Date: "2022-04-20",
Open: 41501.746094,
High: 42126.300781,
Low: 40961.097656,
Close: 41374.378906,
"Adj Close": 41374.378906,
Volume: 27819532341,
},
{
Date: "2022-04-21",
Open: 41371.515625,
High: 42893.582031,
Low: 40063.828125,
Close: 40527.363281,
"Adj Close": 40527.363281,
Volume: 35372786395,
},
{
Date: "2022-04-22",
Open: 40525.863281,
High: 40777.757813,
Low: 39315.417969,
Close: 39740.320313,
"Adj Close": 39740.320313,
Volume: 28011716745,
},
{
Date: "2022-04-23",
Open: 39738.722656,
High: 39935.859375,
Low: 39352.203125,
Close: 39486.730469,
"Adj Close": 39486.730469,
Volume: 16138021249,
},
{
Date: "2022-04-24",
Open: 39478.375,
High: 39845.925781,
Low: 39233.539063,
Close: 39469.292969,
"Adj Close": 39469.292969,
Volume: 17964398167,
},
{
Date: "2022-04-25",
Open: 39472.605469,
High: 40491.753906,
Low: 38338.378906,
Close: 40458.308594,
"Adj Close": 40458.308594,
Volume: 35445730570,
},
{
Date: "2022-04-26",
Open: 40448.421875,
High: 40713.890625,
Low: 37884.984375,
Close: 38117.460938,
"Adj Close": 38117.460938,
Volume: 34569088416,
},
{
Date: "2022-04-27",
Open: 38120.300781,
High: 39397.917969,
Low: 37997.3125,
Close: 39241.121094,
"Adj Close": 39241.121094,
Volume: 30981015184,
},
{
Date: "2022-04-28",
Open: 39241.429688,
High: 40269.464844,
Low: 38941.421875,
Close: 39773.828125,
"Adj Close": 39773.828125,
Volume: 33903704907,
},
{
Date: "2022-04-29",
Open: 39768.617188,
High: 39887.269531,
Low: 38235.535156,
Close: 38609.824219,
"Adj Close": 38609.824219,
Volume: 30882994649,
},
{
Date: "2022-04-30",
Open: 38605.859375,
High: 38771.210938,
Low: 37697.941406,
Close: 37714.875,
"Adj Close": 37714.875,
Volume: 23895713731,
},
{
Date: "2022-05-01",
Open: 37713.265625,
High: 38627.859375,
Low: 37585.789063,
Close: 38469.09375,
"Adj Close": 38469.09375,
Volume: 27002760110,
},
{
Date: "2022-05-02",
Open: 38472.1875,
High: 39074.972656,
Low: 38156.5625,
Close: 38529.328125,
"Adj Close": 38529.328125,
Volume: 32922642426,
},
{
Date: "2022-05-03",
Open: 38528.109375,
High: 38629.996094,
Low: 37585.621094,
Close: 37750.453125,
"Adj Close": 37750.453125,
Volume: 27326943244,
},
{
Date: "2022-05-04",
Open: 37748.011719,
High: 39902.949219,
Low: 37732.058594,
Close: 39698.371094,
"Adj Close": 39698.371094,
Volume: 36754404490,
},
{
Date: "2022-05-05",
Open: 39695.746094,
High: 39789.28125,
Low: 35856.515625,
Close: 36575.140625,
"Adj Close": 36575.140625,
Volume: 43106256317,
},
{
Date: "2022-05-06",
Open: 36573.183594,
High: 36624.359375,
Low: 35482.132813,
Close: 36040.921875,
"Adj Close": 36040.921875,
Volume: 37795577489,
},
{
Date: "2022-05-07",
Open: 36042.503906,
High: 36129.925781,
Low: 34940.824219,
Close: 35501.953125,
"Adj Close": 35501.953125,
Volume: 24375896406,
},
{
Date: "2022-05-08",
Open: 35502.941406,
High: 35502.941406,
Low: 33878.964844,
Close: 34059.265625,
"Adj Close": 34059.265625,
Volume: 36763041910,
},
{
Date: "2022-05-09",
Open: 34060.015625,
High: 34222.074219,
Low: 30296.953125,
Close: 30296.953125,
"Adj Close": 30296.953125,
Volume: 63355494961,
},
{
Date: "2022-05-10",
Open: 30273.654297,
High: 32596.308594,
Low: 29944.802734,
Close: 31022.90625,
"Adj Close": 31022.90625,
Volume: 59811038817,
},
{
Date: "2022-05-11",
Open: 31016.183594,
High: 32013.402344,
Low: 28170.414063,
Close: 28936.355469,
"Adj Close": 28936.355469,
Volume: 70388855818,
},
{
Date: "2022-05-12",
Open: 28936.734375,
High: 30032.439453,
Low: 26350.490234,
Close: 29047.751953,
"Adj Close": 29047.751953,
Volume: 66989173272,
},
{
Date: "2022-05-13",
Open: 29030.910156,
High: 30924.802734,
Low: 28782.330078,
Close: 29283.103516,
"Adj Close": 29283.103516,
Volume: 42841124537,
},
{
Date: "2022-05-14",
Open: 29285.642578,
High: 30192.802734,
Low: 28702.910156,
Close: 30101.265625,
"Adj Close": 30101.265625,
Volume: 28579868620,
},
{
Date: "2022-05-15",
Open: 30098.585938,
High: 31308.191406,
Low: 29527.740234,
Close: 31305.113281,
"Adj Close": 31305.113281,
Volume: 25835372065,
},
{
Date: "2022-05-16",
Open: 31304.375,
High: 31305.341797,
Low: 29251.884766,
Close: 29862.917969,
"Adj Close": 29862.917969,
Volume: 32613897286,
},
{
Date: "2022-05-17",
Open: 29862.408203,
High: 30694.490234,
Low: 29570.302734,
Close: 30425.857422,
"Adj Close": 30425.857422,
Volume: 29101473475,
},
{
Date: "2022-05-18",
Open: 30424.478516,
High: 30618.716797,
Low: 28720.271484,
Close: 28720.271484,
"Adj Close": 28720.271484,
Volume: 31285268319,
},
{
Date: "2022-05-19",
Open: 28720.359375,
High: 30430.751953,
Low: 28708.955078,
Close: 30314.333984,
"Adj Close": 30314.333984,
Volume: 33773447707,
},
{
Date: "2022-05-20",
Open: 30311.119141,
High: 30664.976563,
Low: 28793.605469,
Close: 29200.740234,
"Adj Close": 29200.740234,
Volume: 30749382605,
},
{
Date: "2022-05-21",
Open: 29199.859375,
High: 29588.869141,
Low: 29027.394531,
Close: 29432.226563,
"Adj Close": 29432.226563,
Volume: 17274840442,
},
{
Date: "2022-05-22",
Open: 29432.472656,
High: 30425.861328,
Low: 29275.183594,
Close: 30323.722656,
"Adj Close": 30323.722656,
Volume: 21631532270,
},
{
Date: "2022-05-23",
Open: 30309.396484,
High: 30590.585938,
Low: 28975.560547,
Close: 29098.910156,
"Adj Close": 29098.910156,
Volume: 31483454557,
},
{
Date: "2022-05-24",
Open: 29101.125,
High: 29774.355469,
Low: 28786.589844,
Close: 29655.585938,
"Adj Close": 29655.585938,
Volume: 26616506245,
},
{
Date: "2022-05-25",
Open: 29653.134766,
High: 30157.785156,
Low: 29384.949219,
Close: 29562.361328,
"Adj Close": 29562.361328,
Volume: 27525063551,
},
{
Date: "2022-05-26",
Open: 29564.777344,
High: 29834.160156,
Low: 28261.90625,
Close: 29267.224609,
"Adj Close": 29267.224609,
Volume: 36774325352,
},
{
Date: "2022-05-27",
Open: 29251.140625,
High: 29346.943359,
Low: 28326.613281,
Close: 28627.574219,
"Adj Close": 28627.574219,
Volume: 36582005748,
},
{
Date: "2022-05-28",
Open: 28622.625,
High: 28814.900391,
Low: 28554.566406,
Close: 28814.900391,
"Adj Close": 28814.900391,
Volume: 35519577634,
},
{
Date: "2022-05-29",
Open: 29019.867188,
High: 29498.009766,
Low: 28841.107422,
Close: 29445.957031,
"Adj Close": 29445.957031,
Volume: 18093886409,
},
{
Date: "2022-05-30",
Open: 29443.365234,
High: 31949.630859,
Low: 29303.572266,
Close: 31726.390625,
"Adj Close": 31726.390625,
Volume: 39277993274,
},
{
Date: "2022-05-31",
Open: 31723.865234,
High: 32249.863281,
Low: 31286.154297,
Close: 31792.310547,
"Adj Close": 31792.310547,
Volume: 33538210634,
},
{
Date: "2022-06-01",
Open: 31792.554688,
High: 31957.285156,
Low: 29501.587891,
Close: 29799.080078,
"Adj Close": 29799.080078,
Volume: 41135817341,
},
{
Date: "2022-06-02",
Open: 29794.890625,
High: 30604.734375,
Low: 29652.705078,
Close: 30467.488281,
"Adj Close": 30467.488281,
Volume: 29083562061,
},
{
Date: "2022-06-03",
Open: 30467.806641,
High: 30633.035156,
Low: 29375.689453,
Close: 29704.390625,
"Adj Close": 29704.390625,
Volume: 26175547452,
},
{
Date: "2022-06-04",
Open: 29706.138672,
High: 29930.564453,
Low: 29500.005859,
Close: 29832.914063,
"Adj Close": 29832.914063,
Volume: 16588370958,
},
{
Date: "2022-06-05",
Open: 29835.117188,
High: 30117.744141,
Low: 29574.449219,
Close: 29906.662109,
"Adj Close": 29906.662109,
Volume: 17264085441,
},
{
Date: "2022-06-06",
Open: 29910.283203,
High: 31693.291016,
Low: 29894.1875,
Close: 31370.671875,
"Adj Close": 31370.671875,
Volume: 31947336829,
},
{
Date: "2022-06-07",
Open: 31371.742188,
High: 31489.683594,
Low: 29311.683594,
Close: 31155.478516,
"Adj Close": 31155.478516,
Volume: 40770974039,
},
{
Date: "2022-06-08",
Open: 31151.480469,
High: 31253.691406,
Low: 29944.404297,
Close: 30214.355469,
"Adj Close": 30214.355469,
Volume: 30242059107,
},
{
Date: "2022-06-09",
Open: 30215.279297,
High: 30609.310547,
Low: 30020.265625,
Close: 30111.998047,
"Adj Close": 30111.998047,
Volume: 21692004719,
},
{
Date: "2022-06-10",
Open: 30110.330078,
High: 30245.808594,
Low: 28978.146484,
Close: 29083.804688,
"Adj Close": 29083.804688,
Volume: 29867476527,
},
{
Date: "2022-06-11",
Open: 29084.666016,
High: 29401.916016,
Low: 28236.212891,
Close: 28360.810547,
"Adj Close": 28360.810547,
Volume: 27246574439,
},
{
Date: "2022-06-12",
Open: 28373.513672,
High: 28502.685547,
Low: 26762.648438,
Close: 26762.648438,
"Adj Close": 26762.648438,
Volume: 34163220274,
},
{
Date: "2022-06-13",
Open: 26737.578125,
High: 26795.589844,
Low: 22141.257813,
Close: 22487.388672,
"Adj Close": 22487.388672,
Volume: 68204556440,
},
{
Date: "2022-06-14",
Open: 22487.986328,
High: 23018.951172,
Low: 20950.818359,
Close: 22206.792969,
"Adj Close": 22206.792969,
Volume: 50913575242,
},
{
Date: "2022-06-15",
Open: 22196.730469,
High: 22642.671875,
Low: 20178.376953,
Close: 22572.839844,
"Adj Close": 22572.839844,
Volume: 54912007015,
},
{
Date: "2022-06-16",
Open: 22576.304688,
High: 22868.921875,
Low: 20265.226563,
Close: 20381.650391,
"Adj Close": 20381.650391,
Volume: 31183975654,
},
{
Date: "2022-06-17",
Open: 20385.71875,
High: 21243.3125,
Low: 20326.519531,
Close: 20471.482422,
"Adj Close": 20471.482422,
Volume: 27132421514,
},
{
Date: "2022-06-18",
Open: 20473.425781,
High: 20736.041016,
Low: 17708.623047,
Close: 19017.642578,
"Adj Close": 19017.642578,
Volume: 42009436760,
},
{
Date: "2022-06-19",
Open: 19010.902344,
High: 20683.822266,
Low: 18067.152344,
Close: 20553.271484,
"Adj Close": 20553.271484,
Volume: 35329942625,
},
{
Date: "2022-06-20",
Open: 20553.371094,
High: 20913.322266,
Low: 19689.169922,
Close: 20599.537109,
"Adj Close": 20599.537109,
Volume: 30818458597,
},
{
Date: "2022-06-21",
Open: 20594.294922,
High: 21620.628906,
Low: 20415.0625,
Close: 20710.597656,
"Adj Close": 20710.597656,
Volume: 28970212744,
},
{
Date: "2022-06-22",
Open: 20719.414063,
High: 20835.75,
Low: 19848.078125,
Close: 19987.029297,
"Adj Close": 19987.029297,
Volume: 28574793478,
},
{
Date: "2022-06-23",
Open: 19986.607422,
High: 21135.761719,
Low: 19950.117188,
Close: 21085.876953,
"Adj Close": 21085.876953,
Volume: 26188097173,
},
{
Date: "2022-06-24",
Open: 21084.648438,
High: 21472.917969,
Low: 20777.511719,
Close: 21231.65625,
"Adj Close": 21231.65625,
Volume: 24957784918,
},
{
Date: "2022-06-25",
Open: 21233.609375,
High: 21520.914063,
Low: 20964.585938,
Close: 21502.337891,
"Adj Close": 21502.337891,
Volume: 18372538715,
},
{
Date: "2022-06-26",
Open: 21496.494141,
High: 21783.724609,
Low: 21016.269531,
Close: 21027.294922,
"Adj Close": 21027.294922,
Volume: 18027170497,
},
{
Date: "2022-06-27",
Open: 21028.238281,
High: 21478.089844,
Low: 20620.199219,
Close: 20735.478516,
"Adj Close": 20735.478516,
Volume: 20965695707,
},
{
Date: "2022-06-28",
Open: 20731.544922,
High: 21164.423828,
Low: 20228.8125,
Close: 20280.634766,
"Adj Close": 20280.634766,
Volume: 21381535161,
},
{
Date: "2022-06-29",
Open: 20281.169922,
High: 20364.15625,
Low: 19937.791016,
Close: 20104.023438,
"Adj Close": 20104.023438,
Volume: 23552740328,
},
{
Date: "2022-06-30",
Open: 20108.3125,
High: 20141.160156,
Low: 18729.65625,
Close: 19784.726563,
"Adj Close": 19784.726563,
Volume: 26267239923,
},
{
Date: "2022-07-01",
Open: 19820.470703,
High: 20632.671875,
Low: 19073.708984,
Close: 19269.367188,
"Adj Close": 19269.367188,
Volume: 30767551159,
},
{
Date: "2022-07-02",
Open: 19274.835938,
High: 19371.748047,
Low: 19027.082031,
Close: 19242.255859,
"Adj Close": 19242.255859,
Volume: 18100418740,
},
{
Date: "2022-07-03",
Open: 19242.095703,
High: 19558.269531,
Low: 18966.951172,
Close: 19297.076172,
"Adj Close": 19297.076172,
Volume: 16390821947,
},
{
Date: "2022-07-04",
Open: 19297.314453,
High: 20258.748047,
Low: 19063.066406,
Close: 20231.261719,
"Adj Close": 20231.261719,
Volume: 21594638208,
},
{
Date: "2022-07-05",
Open: 20225.353516,
High: 20635.466797,
Low: 19341.232422,
Close: 20190.115234,
"Adj Close": 20190.115234,
Volume: 26715546990,
},
{
Date: "2022-07-06",
Open: 20194.619141,
High: 20595.529297,
Low: 19823.511719,
Close: 20548.246094,
"Adj Close": 20548.246094,
Volume: 24598943708,
},
{
Date: "2022-07-07",
Open: 20547.814453,
High: 21771.816406,
Low: 20296.103516,
Close: 21637.587891,
"Adj Close": 21637.587891,
Volume: 25814972520,
},
{
Date: "2022-07-08",
Open: 21637.154297,
High: 22314.941406,
Low: 21257.453125,
Close: 21731.117188,
"Adj Close": 21731.117188,
Volume: 49899834488,
},
{
Date: "2022-07-09",
Open: 21716.828125,
High: 21877.138672,
Low: 21445.957031,
Close: 21592.207031,
"Adj Close": 21592.207031,
Volume: 29641127858,
},
{
Date: "2022-07-10",
Open: 21591.080078,
High: 21591.080078,
Low: 20727.123047,
Close: 20860.449219,
"Adj Close": 20860.449219,
Volume: 28688807249,
},
{
Date: "2022-07-11",
Open: 20856.353516,
High: 20856.353516,
Low: 19924.539063,
Close: 19970.556641,
"Adj Close": 19970.556641,
Volume: 24150249025,
},
{
Date: "2022-07-12",
Open: 19970.474609,
High: 20043.445313,
Low: 19308.53125,
Close: 19323.914063,
"Adj Close": 19323.914063,
Volume: 25810220018,
},
{
Date: "2022-07-13",
Open: 19325.972656,
High: 20223.052734,
Low: 18999.953125,
Close: 20212.074219,
"Adj Close": 20212.074219,
Volume: 33042430345,
},
{
Date: "2022-07-14",
Open: 20211.466797,
High: 20789.894531,
Low: 19689.257813,
Close: 20569.919922,
"Adj Close": 20569.919922,
Volume: 31158743333,
},
{
Date: "2022-07-15",
Open: 20573.15625,
High: 21138.244141,
Low: 20397,
Close: 20836.328125,
"Adj Close": 20836.328125,
Volume: 25905575359,
},
{
Date: "2022-07-16",
Open: 20834.103516,
High: 21514.404297,
Low: 20518.898438,
Close: 21190.316406,
"Adj Close": 21190.316406,
Volume: 24302954056,
},
{
Date: "2022-07-17",
Open: 21195.041016,
High: 21600.640625,
Low: 20778.179688,
Close: 20779.34375,
"Adj Close": 20779.34375,
Volume: 22927802083,
},
{
Date: "2022-07-18",
Open: 20781.912109,
High: 22633.033203,
Low: 20781.912109,
Close: 22485.689453,
"Adj Close": 22485.689453,
Volume: 39974475562,
},
{
Date: "2022-07-19",
Open: 22467.849609,
High: 23666.962891,
Low: 21683.40625,
Close: 23389.433594,
"Adj Close": 23389.433594,
Volume: 48765202697,
},
{
Date: "2022-07-20",
Open: 23393.191406,
High: 24196.818359,
Low: 23009.949219,
Close: 23231.732422,
"Adj Close": 23231.732422,
Volume: 42932549127,
},
{
Date: "2022-07-21",
Open: 23233.201172,
High: 23388.322266,
Low: 22431.148438,
Close: 23164.628906,
"Adj Close": 23164.628906,
Volume: 33631012204,
},
{
Date: "2022-07-22",
Open: 23163.751953,
High: 23671.927734,
Low: 22603.416016,
Close: 22714.978516,
"Adj Close": 22714.978516,
Volume: 31421555646,
},
{
Date: "2022-07-23",
Open: 22706.984375,
High: 22977.210938,
Low: 22002.910156,
Close: 22465.478516,
"Adj Close": 22465.478516,
Volume: 24021799169,
},
{
Date: "2022-07-24",
Open: 22465.509766,
High: 22974.001953,
Low: 22306.839844,
Close: 22609.164063,
"Adj Close": 22609.164063,
Volume: 23565495303,
},
{
Date: "2022-07-25",
Open: 22607.15625,
High: 22649.121094,
Low: 21361.642578,
Close: 21361.701172,
"Adj Close": 21361.701172,
Volume: 35574561406,
},
{
Date: "2022-07-26",
Open: 21361.121094,
High: 21361.121094,
Low: 20776.816406,
Close: 21239.753906,
"Adj Close": 21239.753906,
Volume: 28624673855,
},
{
Date: "2022-07-27",
Open: 21244.169922,
High: 22986.529297,
Low: 21070.806641,
Close: 22930.548828,
"Adj Close": 22930.548828,
Volume: 31758955233,
},
{
Date: "2022-07-28",
Open: 22933.640625,
High: 24110.470703,
Low: 22722.265625,
Close: 23843.886719,
"Adj Close": 23843.886719,
Volume: 40212386158,
},
{
Date: "2022-07-29",
Open: 23845.212891,
High: 24294.787109,
Low: 23481.173828,
Close: 23804.632813,
"Adj Close": 23804.632813,
Volume: 35887249746,
},
{
Date: "2022-07-30",
Open: 23796.818359,
High: 24572.580078,
Low: 23580.507813,
Close: 23656.207031,
"Adj Close": 23656.207031,
Volume: 28148218301,
},
{
Date: "2022-07-31",
Open: 23652.070313,
High: 24121.642578,
Low: 23275.703125,
Close: 23336.896484,
"Adj Close": 23336.896484,
Volume: 23553591896,
},
{
Date: "2022-08-01",
Open: 23336.71875,
High: 23464.787109,
Low: 22890.796875,
Close: 23314.199219,
"Adj Close": 23314.199219,
Volume: 25849159141,
},
{
Date: "2022-08-02",
Open: 23308.433594,
High: 23415.041016,
Low: 22710.083984,
Close: 22978.117188,
"Adj Close": 22978.117188,
Volume: 28389250717,
},
{
Date: "2022-08-03",
Open: 22981.302734,
High: 23578.650391,
Low: 22747.835938,
Close: 22846.507813,
"Adj Close": 22846.507813,
Volume: 26288169966,
},
{
Date: "2022-08-04",
Open: 22848.214844,
High: 23198.009766,
Low: 22485.701172,
Close: 22630.957031,
"Adj Close": 22630.957031,
Volume: 25120229769,
},
{
Date: "2022-08-05",
Open: 22626.833984,
High: 23422.828125,
Low: 22612.177734,
Close: 23289.314453,
"Adj Close": 23289.314453,
Volume: 28881249043,
},
{
Date: "2022-08-06",
Open: 23291.423828,
High: 23326.5625,
Low: 22961.279297,
Close: 22961.279297,
"Adj Close": 22961.279297,
Volume: 15978259885,
},
{
Date: "2022-08-07",
Open: 22963.505859,
High: 23359.009766,
Low: 22894.556641,
Close: 23175.890625,
"Adj Close": 23175.890625,
Volume: 15886817043,
},
{
Date: "2022-08-08",
Open: 23179.527344,
High: 24203.689453,
Low: 23176.546875,
Close: 23809.486328,
"Adj Close": 23809.486328,
Volume: 28575544847,
},
{
Date: "2022-08-09",
Open: 23811.484375,
High: 23898.615234,
Low: 22982,
Close: 23164.318359,
"Adj Close": 23164.318359,
Volume: 23555719219,
},
{
Date: "2022-08-10",
Open: 23162.898438,
High: 24127.414063,
Low: 22771.519531,
Close: 23947.642578,
"Adj Close": 23947.642578,
Volume: 32837431722,
},
{
Date: "2022-08-11",
Open: 23948.345703,
High: 24822.628906,
Low: 23900.996094,
Close: 23957.529297,
"Adj Close": 23957.529297,
Volume: 37127036580,
},
{
Date: "2022-08-12",
Open: 23957.203125,
High: 24412.566406,
Low: 23657.265625,
Close: 24402.818359,
"Adj Close": 24402.818359,
Volume: 27265804688,
},
{
Date: "2022-08-13",
Open: 24402.1875,
High: 24860.050781,
Low: 24346.115234,
Close: 24424.068359,
"Adj Close": 24424.068359,
Volume: 22987346289,
},
{
Date: "2022-08-14",
Open: 24429.056641,
High: 24974.914063,
Low: 24206.259766,
Close: 24319.333984,
"Adj Close": 24319.333984,
Volume: 22994133555,
},
{
Date: "2022-08-15",
Open: 24318.316406,
High: 25135.589844,
Low: 23839.775391,
Close: 24136.972656,
"Adj Close": 24136.972656,
Volume: 35123501685,
},
{
Date: "2022-08-16",
Open: 24126.136719,
High: 24228.416016,
Low: 23733.5,
Close: 23883.291016,
"Adj Close": 23883.291016,
Volume: 27753685646,
},
{
Date: "2022-08-17",
Open: 23881.316406,
High: 24407.058594,
Low: 23243.353516,
Close: 23335.998047,
"Adj Close": 23335.998047,
Volume: 30931623076,
},
{
Date: "2022-08-18",
Open: 23341.039063,
High: 23563.832031,
Low: 23177.601563,
Close: 23212.738281,
"Adj Close": 23212.738281,
Volume: 23747613147,
},
{
Date: "2022-08-19",
Open: 23213.3125,
High: 23213.3125,
Low: 20868.847656,
Close: 20877.552734,
"Adj Close": 20877.552734,
Volume: 40509610260,
},
{
Date: "2022-08-20",
Open: 20872.841797,
High: 21350.806641,
Low: 20856.730469,
Close: 21166.060547,
"Adj Close": 21166.060547,
Volume: 27595671000,
},
{
Date: "2022-08-21",
Open: 21160.392578,
High: 21668.845703,
Low: 21103.197266,
Close: 21534.121094,
"Adj Close": 21534.121094,
Volume: 23102307723,
},
{
Date: "2022-08-22",
Open: 21531.462891,
High: 21531.462891,
Low: 20939.183594,
Close: 21398.908203,
"Adj Close": 21398.908203,
Volume: 31666498758,
},
{
Date: "2022-08-23",
Open: 21401.044922,
High: 21646.203125,
Low: 20955.138672,
Close: 21528.087891,
"Adj Close": 21528.087891,
Volume: 31878280659,
},
{
Date: "2022-08-24",
Open: 21526.455078,
High: 21783.076172,
Low: 21195.005859,
Close: 21395.019531,
"Adj Close": 21395.019531,
Volume: 31962253368,
},
{
Date: "2022-08-25",
Open: 21395.458984,
High: 21789.636719,
Low: 21362.441406,
Close: 21600.904297,
"Adj Close": 21600.904297,
Volume: 31028679593,
},
{
Date: "2022-08-26",
Open: 21596.085938,
High: 21804.908203,
Low: 20199.482422,
Close: 20260.019531,
"Adj Close": 20260.019531,
Volume: 42326789564,
},
{
Date: "2022-08-27",
Open: 20262.480469,
High: 20340.775391,
Low: 19890.523438,
Close: 20041.738281,
"Adj Close": 20041.738281,
Volume: 30116729776,
},
{
Date: "2022-08-28",
Open: 20041.035156,
High: 20139.054688,
Low: 19616.814453,
Close: 19616.814453,
"Adj Close": 19616.814453,
Volume: 24366810591,
},
{
Date: "2022-08-29",
Open: 19615.154297,
High: 20357.462891,
Low: 19600.785156,
Close: 20297.994141,
"Adj Close": 20297.994141,
Volume: 32637854078,
},
{
Date: "2022-08-30",
Open: 20298.611328,
High: 20542.644531,
Low: 19617.640625,
Close: 19796.808594,
"Adj Close": 19796.808594,
Volume: 34483360283,
},
{
Date: "2022-08-31",
Open: 19799.582031,
High: 20420.990234,
Low: 19799.582031,
Close: 20049.763672,
"Adj Close": 20049.763672,
Volume: 33225232872,
},
{
Date: "2022-09-01",
Open: 20050.498047,
High: 20198.390625,
Low: 19653.96875,
Close: 20127.140625,
"Adj Close": 20127.140625,
Volume: 30182031010,
},
{
Date: "2022-09-02",
Open: 20126.072266,
High: 20401.568359,
Low: 19814.765625,
Close: 19969.771484,
"Adj Close": 19969.771484,
Volume: 29123998928,
},
{
Date: "2022-09-03",
Open: 19969.71875,
High: 20037.009766,
Low: 19698.355469,
Close: 19832.087891,
"Adj Close": 19832.087891,
Volume: 23613051457,
},
{
Date: "2022-09-04",
Open: 19832.470703,
High: 19999.689453,
Low: 19636.816406,
Close: 19986.712891,
"Adj Close": 19986.712891,
Volume: 25245861652,
},
{
Date: "2022-09-05",
Open: 19988.789063,
High: 20031.160156,
Low: 19673.046875,
Close: 19812.371094,
"Adj Close": 19812.371094,
Volume: 28813460025,
},
{
Date: "2022-09-06",
Open: 19817.724609,
High: 20155.269531,
Low: 18800.171875,
Close: 18837.667969,
"Adj Close": 18837.667969,
Volume: 43403978910,
},
{
Date: "2022-09-07",
Open: 18837.683594,
High: 19427.171875,
Low: 18644.466797,
Close: 19290.324219,
"Adj Close": 19290.324219,
Volume: 35239757134,
},
{
Date: "2022-09-08",
Open: 19289.941406,
High: 19417.351563,
Low: 19076.714844,
Close: 19329.833984,
"Adj Close": 19329.833984,
Volume: 32194477850,
},
{
Date: "2022-09-09",
Open: 19328.140625,
High: 21439.410156,
Low: 19310.962891,
Close: 21381.152344,
"Adj Close": 21381.152344,
Volume: 48469528171,
},
{
Date: "2022-09-10",
Open: 21376.912109,
High: 21760.275391,
Low: 21168.722656,
Close: 21680.539063,
"Adj Close": 21680.539063,
Volume: 36913738894,
},
{
Date: "2022-09-11",
Open: 21678.542969,
High: 21770.552734,
Low: 21406.945313,
Close: 21769.255859,
"Adj Close": 21769.255859,
Volume: 34493951963,
},
{
Date: "2022-09-12",
Open: 21770.148438,
High: 22439.181641,
Low: 21603.896484,
Close: 22370.449219,
"Adj Close": 22370.449219,
Volume: 50212088965,
},
{
Date: "2022-09-13",
Open: 22371.480469,
High: 22673.820313,
Low: 20062.669922,
Close: 20296.707031,
"Adj Close": 20296.707031,
Volume: 51091116622,
},
{
Date: "2022-09-14",
Open: 20184.554688,
High: 20467.201172,
Low: 19793.396484,
Close: 20241.089844,
"Adj Close": 20241.089844,
Volume: 37872380889,
},
{
Date: "2022-09-15",
Open: 20242.289063,
High: 20318.166016,
Low: 19636.734375,
Close: 19701.210938,
"Adj Close": 19701.210938,
Volume: 36389011503,
},
{
Date: "2022-09-16",
Open: 19704.005859,
High: 19870.628906,
Low: 19400.076172,
Close: 19772.583984,
"Adj Close": 19772.583984,
Volume: 30123362273,
},
{
Date: "2022-09-17",
Open: 19777.033203,
High: 20162.53125,
Low: 19777.033203,
Close: 20127.576172,
"Adj Close": 20127.576172,
Volume: 24957448100,
},
{
Date: "2022-09-18",
Open: 20096.771484,
High: 20096.771484,
Low: 19619.054688,
Close: 19707.460938,
"Adj Close": 19707.460938,
Volume: 27501770752,
},
];