Dataset Viewer
date
stringlengths 10
10
| results
listlengths 1
17
| count
int64 1
17
| ticker
stringclasses 503
values |
|---|---|---|---|
2020-04-01 | [
{
"close": 111.6304,
"date": "2020-04-01",
"high": 111.6304,
"low": 111.5385,
"open": 111.6221,
"timestamp": "2020-04-01T10:00:00",
"volume": 780.9879999999999
},
{
"close": 111.2207,
"date": "2020-04-01",
"high": 112.0401,
"low": 111.1789,
"open": 112.0401,
"timestamp": "2020-04-01T11:00:00",
"volume": 2200.64
},
{
"close": 110.8361,
"date": "2020-04-01",
"high": 111.204,
"low": 110.8361,
"open": 111.204,
"timestamp": "2020-04-01T12:00:00",
"volume": 3098.8360000000002
},
{
"close": 111.4799,
"date": "2020-04-01",
"high": 111.6639,
"low": 109.5401,
"open": 111.204,
"timestamp": "2020-04-01T13:00:00",
"volume": 640942.3799999999
},
{
"close": 112.9222,
"date": "2020-04-01",
"high": 113.0769,
"low": 111.0452,
"open": 111.505,
"timestamp": "2020-04-01T14:00:00",
"volume": 570951.2640000001
},
{
"close": 111.2793,
"date": "2020-04-01",
"high": 113.5744,
"low": 111.0619,
"open": 112.9181,
"timestamp": "2020-04-01T15:00:00",
"volume": 386403.68
},
{
"close": 110.301,
"date": "2020-04-01",
"high": 111.4632,
"low": 110.0418,
"open": 111.2625,
"timestamp": "2020-04-01T16:00:00",
"volume": 413701.18400000007
},
{
"close": 111.7809,
"date": "2020-04-01",
"high": 111.9816,
"low": 110.1923,
"open": 110.2843,
"timestamp": "2020-04-01T17:00:00",
"volume": 375915.956
},
{
"close": 110.556,
"date": "2020-04-01",
"high": 112.1739,
"low": 110.4097,
"open": 111.7977,
"timestamp": "2020-04-01T18:00:00",
"volume": 412563.788
},
{
"close": 111.4632,
"date": "2020-04-01",
"high": 111.8645,
"low": 109.9164,
"open": 110.602,
"timestamp": "2020-04-01T19:00:00",
"volume": 896496.4839999999
},
{
"close": 111.3378,
"date": "2020-04-01",
"high": 111.3378,
"low": 111.3211,
"open": 111.3211,
"timestamp": "2020-04-01T20:00:00",
"volume": 223057.588
},
{
"close": 111.204,
"date": "2020-04-01",
"high": 111.204,
"low": 111.204,
"open": 111.204,
"timestamp": "2020-04-01T21:00:00",
"volume": 239.2
}
] | 12 | MMM |
2020-04-02 | [
{
"close": 112.3328,
"date": "2020-04-02",
"high": 112.3328,
"low": 112.3328,
"open": 112.3328,
"timestamp": "2020-04-02T11:00:00",
"volume": 153.088
},
{
"close": 112.0401,
"date": "2020-04-02",
"high": 112.4582,
"low": 110.4516,
"open": 112.408,
"timestamp": "2020-04-02T12:00:00",
"volume": 4739.748
},
{
"close": 111.5134,
"date": "2020-04-02",
"high": 111.8227,
"low": 110.3344,
"open": 111.3712,
"timestamp": "2020-04-02T13:00:00",
"volume": 313939.2359999999
},
{
"close": 113.4114,
"date": "2020-04-02",
"high": 114.005,
"low": 111.1622,
"open": 111.5134,
"timestamp": "2020-04-02T14:00:00",
"volume": 496772.9520000001
},
{
"close": 113.0017,
"date": "2020-04-02",
"high": 113.6069,
"low": 112.0736,
"open": 113.3403,
"timestamp": "2020-04-02T15:00:00",
"volume": 412503.98800000007
},
{
"close": 113.7542,
"date": "2020-04-02",
"high": 114.0217,
"low": 112.7759,
"open": 113.0895,
"timestamp": "2020-04-02T16:00:00",
"volume": 298534.75599999994
},
{
"close": 113.0017,
"date": "2020-04-02",
"high": 114.1848,
"low": 111.76,
"open": 113.8169,
"timestamp": "2020-04-02T17:00:00",
"volume": 299270.2959999999
},
{
"close": 113.4699,
"date": "2020-04-02",
"high": 113.4783,
"low": 112.1906,
"open": 112.9849,
"timestamp": "2020-04-02T18:00:00",
"volume": 297914.032
},
{
"close": 115.347,
"date": "2020-04-02",
"high": 115.5602,
"low": 113.194,
"open": 113.4197,
"timestamp": "2020-04-02T19:00:00",
"volume": 1400386.8320000002
},
{
"close": 115.3094,
"date": "2020-04-02",
"high": 115.3094,
"low": 115.2592,
"open": 115.3094,
"timestamp": "2020-04-02T20:00:00",
"volume": 237339.02399999998
},
{
"close": 115.3009,
"date": "2020-04-02",
"high": 115.3009,
"low": 114.9666,
"open": 114.9666,
"timestamp": "2020-04-02T21:00:00",
"volume": 301.392
},
{
"close": 115.3094,
"date": "2020-04-02",
"high": 115.3846,
"low": 115.3094,
"open": 115.3846,
"timestamp": "2020-04-02T22:00:00",
"volume": 358.79999999999995
},
{
"close": 115.3261,
"date": "2020-04-02",
"high": 115.5184,
"low": 115.3261,
"open": 115.3261,
"timestamp": "2020-04-02T23:00:00",
"volume": 771.42
}
] | 13 | MMM |
2020-04-03 | [
{
"close": 112.0401,
"date": "2020-04-03",
"high": 113.4866,
"low": 112.0401,
"open": 113.4866,
"timestamp": "2020-04-03T08:00:00",
"volume": 998.66
},
{
"close": 111.204,
"date": "2020-04-03",
"high": 112.3244,
"low": 111.1873,
"open": 112.3244,
"timestamp": "2020-04-03T10:00:00",
"volume": 3513.848
},
{
"close": 112.8763,
"date": "2020-04-03",
"high": 112.8763,
"low": 111.2124,
"open": 111.2124,
"timestamp": "2020-04-03T11:00:00",
"volume": 11592.828000000001
},
{
"close": 112.8763,
"date": "2020-04-03",
"high": 113.1689,
"low": 111.2375,
"open": 111.2985,
"timestamp": "2020-04-03T12:00:00",
"volume": 31267.028000000002
},
{
"close": 114.3813,
"date": "2020-04-03",
"high": 115.2759,
"low": 112.8764,
"open": 112.8764,
"timestamp": "2020-04-03T13:00:00",
"volume": 588863.756
},
{
"close": 112.7048,
"date": "2020-04-03",
"high": 114.6614,
"low": 112.3662,
"open": 114.4732,
"timestamp": "2020-04-03T14:00:00",
"volume": 514496.47600000014
},
{
"close": 112.5084,
"date": "2020-04-03",
"high": 113.0309,
"low": 111.9565,
"open": 112.7592,
"timestamp": "2020-04-03T15:00:00",
"volume": 379182.2320000002
},
{
"close": 112.3328,
"date": "2020-04-03",
"high": 112.7132,
"low": 111.204,
"open": 112.5753,
"timestamp": "2020-04-03T16:00:00",
"volume": 424961.52400000003
},
{
"close": 111.6756,
"date": "2020-04-03",
"high": 112.6672,
"low": 111.413,
"open": 112.3328,
"timestamp": "2020-04-03T17:00:00",
"volume": 369042.54399999994
},
{
"close": 112.2408,
"date": "2020-04-03",
"high": 112.2826,
"low": 111.1204,
"open": 111.6639,
"timestamp": "2020-04-03T18:00:00",
"volume": 315596.8919999999
},
{
"close": 111.8729,
"date": "2020-04-03",
"high": 112.8261,
"low": 111.3043,
"open": 112.2408,
"timestamp": "2020-04-03T19:00:00",
"volume": 990206.672
},
{
"close": 112.0401,
"date": "2020-04-03",
"high": 112.6254,
"low": 111.8645,
"open": 111.8645,
"timestamp": "2020-04-03T20:00:00",
"volume": 91607.61999999998
},
{
"close": 112.3579,
"date": "2020-04-03",
"high": 112.3579,
"low": 112.0401,
"open": 112.0401,
"timestamp": "2020-04-03T21:00:00",
"volume": 1018.992
},
{
"close": 111.8645,
"date": "2020-04-03",
"high": 112.0401,
"low": 111.8645,
"open": 112.0401,
"timestamp": "2020-04-03T22:00:00",
"volume": 775.008
},
{
"close": 111.8227,
"date": "2020-04-03",
"high": 111.8729,
"low": 111.8227,
"open": 111.8729,
"timestamp": "2020-04-03T23:00:00",
"volume": 807.3
}
] | 15 | MMM |
2020-04-06 | [
{
"close": 115.7191,
"date": "2020-04-06",
"high": 115.8863,
"low": 115.7191,
"open": 115.8863,
"timestamp": "2020-04-06T08:00:00",
"volume": 869.492
},
{
"close": 115.6355,
"date": "2020-04-06",
"high": 115.8027,
"low": 115.6355,
"open": 115.7525,
"timestamp": "2020-04-06T09:00:00",
"volume": 717.6
},
{
"close": 115.1338,
"date": "2020-04-06",
"high": 116.1622,
"low": 115.1338,
"open": 115.9783,
"timestamp": "2020-04-06T11:00:00",
"volume": 7990.476
},
{
"close": 116.0117,
"date": "2020-04-06",
"high": 116.6388,
"low": 114.7577,
"open": 115.6355,
"timestamp": "2020-04-06T12:00:00",
"volume": 15112.655999999995
},
{
"close": 114.6572,
"date": "2020-04-06",
"high": 117.1633,
"low": 114.5903,
"open": 116.0117,
"timestamp": "2020-04-06T13:00:00",
"volume": 704861.4039999999
},
{
"close": 116.0702,
"date": "2020-04-06",
"high": 116.5385,
"low": 114.4649,
"open": 114.6025,
"timestamp": "2020-04-06T14:00:00",
"volume": 582715.12
},
{
"close": 115.8236,
"date": "2020-04-06",
"high": 116.5552,
"low": 115.7191,
"open": 116.1037,
"timestamp": "2020-04-06T15:00:00",
"volume": 466454.35200000013
},
{
"close": 115.2926,
"date": "2020-04-06",
"high": 116.1957,
"low": 114.9171,
"open": 115.8278,
"timestamp": "2020-04-06T16:00:00",
"volume": 488841.08
},
{
"close": 116.0176,
"date": "2020-04-06",
"high": 116.1037,
"low": 115.0836,
"open": 115.3094,
"timestamp": "2020-04-06T17:00:00",
"volume": 479868.68799999997
},
{
"close": 115.8194,
"date": "2020-04-06",
"high": 116.0535,
"low": 115.2759,
"open": 115.9532,
"timestamp": "2020-04-06T18:00:00",
"volume": 314317.1720000001
},
{
"close": 117.6338,
"date": "2020-04-06",
"high": 118.102,
"low": 115.4264,
"open": 115.7692,
"timestamp": "2020-04-06T19:00:00",
"volume": 1734409.3000000003
},
{
"close": 117.4331,
"date": "2020-04-06",
"high": 117.6421,
"low": 117.2659,
"open": 117.4749,
"timestamp": "2020-04-06T20:00:00",
"volume": 170291.264
},
{
"close": 118.7793,
"date": "2020-04-06",
"high": 119.5569,
"low": 117.592,
"open": 117.592,
"timestamp": "2020-04-06T21:00:00",
"volume": 8690.136
},
{
"close": 119.5652,
"date": "2020-04-06",
"high": 120.1923,
"low": 118.7124,
"open": 119.2809,
"timestamp": "2020-04-06T22:00:00",
"volume": 10889.579999999998
},
{
"close": 119.8161,
"date": "2020-04-06",
"high": 119.8161,
"low": 119.1472,
"open": 119.4816,
"timestamp": "2020-04-06T23:00:00",
"volume": 2737.6440000000002
}
] | 15 | MMM |
2020-04-07 | [
{
"close": 123.3278,
"date": "2020-04-07",
"high": 123.5535,
"low": 120.694,
"open": 120.694,
"timestamp": "2020-04-07T08:00:00",
"volume": 1132.612
},
{
"close": 123.6538,
"date": "2020-04-07",
"high": 123.6538,
"low": 122.9097,
"open": 123.5284,
"timestamp": "2020-04-07T09:00:00",
"volume": 2234.128
},
{
"close": 122.893,
"date": "2020-04-07",
"high": 123.6538,
"low": 122.893,
"open": 123.6538,
"timestamp": "2020-04-07T10:00:00",
"volume": 3245.944
},
{
"close": 123.5786,
"date": "2020-04-07",
"high": 124.1639,
"low": 122.2575,
"open": 122.893,
"timestamp": "2020-04-07T11:00:00",
"volume": 31524.167999999994
},
{
"close": 123.7625,
"date": "2020-04-07",
"high": 124.3896,
"low": 123.1187,
"open": 123.7291,
"timestamp": "2020-04-07T12:00:00",
"volume": 22539.816000000003
},
{
"close": 125,
"date": "2020-04-07",
"high": 125.9531,
"low": 117.6421,
"open": 123.7709,
"timestamp": "2020-04-07T13:00:00",
"volume": 1571699.48
},
{
"close": 121.7747,
"date": "2020-04-07",
"high": 125.4849,
"low": 121.6555,
"open": 125.1254,
"timestamp": "2020-04-07T14:00:00",
"volume": 1090229.348
},
{
"close": 122.8763,
"date": "2020-04-07",
"high": 123.5786,
"low": 121.4632,
"open": 121.6639,
"timestamp": "2020-04-07T15:00:00",
"volume": 481516.77600000007
},
{
"close": 123.3696,
"date": "2020-04-07",
"high": 123.796,
"low": 122.9557,
"open": 122.9557,
"timestamp": "2020-04-07T16:00:00",
"volume": 417864.46
},
{
"close": 122.7425,
"date": "2020-04-07",
"high": 123.4365,
"low": 122.4331,
"open": 123.3487,
"timestamp": "2020-04-07T17:00:00",
"volume": 346325.71999999986
},
{
"close": 120.9257,
"date": "2020-04-07",
"high": 122.9097,
"low": 120.7441,
"open": 122.8404,
"timestamp": "2020-04-07T18:00:00",
"volume": 419800.784
},
{
"close": 121.0201,
"date": "2020-04-07",
"high": 122.5753,
"low": 120.7316,
"open": 120.8528,
"timestamp": "2020-04-07T19:00:00",
"volume": 954695.0400000003
},
{
"close": 120.903,
"date": "2020-04-07",
"high": 120.903,
"low": 120.5686,
"open": 120.903,
"timestamp": "2020-04-07T20:00:00",
"volume": 427488.6720000001
},
{
"close": 120.8194,
"date": "2020-04-07",
"high": 120.8194,
"low": 120.8194,
"open": 120.8194,
"timestamp": "2020-04-07T21:00:00",
"volume": 119.6
},
{
"close": 120.903,
"date": "2020-04-07",
"high": 120.903,
"low": 120.903,
"open": 120.903,
"timestamp": "2020-04-07T22:00:00",
"volume": 885.0400000000001
},
{
"close": 120.903,
"date": "2020-04-07",
"high": 120.903,
"low": 120.903,
"open": 120.903,
"timestamp": "2020-04-07T23:00:00",
"volume": 246.376
}
] | 16 | MMM |
2020-04-08 | [
{
"close": 121.2375,
"date": "2020-04-08",
"high": 121.2375,
"low": 121.2375,
"open": 121.2375,
"timestamp": "2020-04-08T08:00:00",
"volume": 460.46
},
{
"close": 120.4013,
"date": "2020-04-08",
"high": 121.2375,
"low": 120.4013,
"open": 121.2375,
"timestamp": "2020-04-08T09:00:00",
"volume": 2702.96
},
{
"close": 120.9114,
"date": "2020-04-08",
"high": 121.0368,
"low": 120.9114,
"open": 120.9532,
"timestamp": "2020-04-08T11:00:00",
"volume": 2920.6319999999996
},
{
"close": 121.6555,
"date": "2020-04-08",
"high": 123.1186,
"low": 120.8194,
"open": 122.0321,
"timestamp": "2020-04-08T12:00:00",
"volume": 6886.567999999999
},
{
"close": 120.8634,
"date": "2020-04-08",
"high": 122.4916,
"low": 120.8194,
"open": 121.8478,
"timestamp": "2020-04-08T13:00:00",
"volume": 299055.0160000001
},
{
"close": 122.4415,
"date": "2020-04-08",
"high": 122.4916,
"low": 120.3261,
"open": 120.8194,
"timestamp": "2020-04-08T14:00:00",
"volume": 386236.2400000001
},
{
"close": 122.7676,
"date": "2020-04-08",
"high": 123.2149,
"low": 122.0987,
"open": 122.4122,
"timestamp": "2020-04-08T15:00:00",
"volume": 325179.24399999995
},
{
"close": 122.8353,
"date": "2020-04-08",
"high": 123.3946,
"low": 122.291,
"open": 122.7592,
"timestamp": "2020-04-08T16:00:00",
"volume": 339940.27600000007
},
{
"close": 122.3537,
"date": "2020-04-08",
"high": 122.9097,
"low": 121.9649,
"open": 122.8094,
"timestamp": "2020-04-08T17:00:00",
"volume": 263182.19200000004
},
{
"close": 124.1388,
"date": "2020-04-08",
"high": 124.1639,
"low": 122.1405,
"open": 122.3244,
"timestamp": "2020-04-08T18:00:00",
"volume": 354076.996
},
{
"close": 124.5401,
"date": "2020-04-08",
"high": 125.1865,
"low": 123.5201,
"open": 124.1472,
"timestamp": "2020-04-08T19:00:00",
"volume": 1015014.1039999999
},
{
"close": 123.9298,
"date": "2020-04-08",
"high": 124.5736,
"low": 123.9298,
"open": 124.5736,
"timestamp": "2020-04-08T20:00:00",
"volume": 183711.58000000002
},
{
"close": 124.4147,
"date": "2020-04-08",
"high": 124.5401,
"low": 124.4064,
"open": 124.5401,
"timestamp": "2020-04-08T21:00:00",
"volume": 815.672
},
{
"close": 123.9883,
"date": "2020-04-08",
"high": 124.0468,
"low": 123.9716,
"open": 124.0468,
"timestamp": "2020-04-08T22:00:00",
"volume": 777.4000000000001
},
{
"close": 124.5819,
"date": "2020-04-08",
"high": 124.5819,
"low": 124.4064,
"open": 124.4064,
"timestamp": "2020-04-08T23:00:00",
"volume": 1481.844
}
] | 15 | MMM |
2020-04-09 | [
{
"close": 125.4181,
"date": "2020-04-09",
"high": 125.4181,
"low": 125.3679,
"open": 125.3679,
"timestamp": "2020-04-09T08:00:00",
"volume": 519.0640000000001
},
{
"close": 124.5819,
"date": "2020-04-09",
"high": 124.6739,
"low": 124.398,
"open": 124.6739,
"timestamp": "2020-04-09T09:00:00",
"volume": 663.7800000000001
},
{
"close": 124.4231,
"date": "2020-04-09",
"high": 124.5819,
"low": 124.4231,
"open": 124.5819,
"timestamp": "2020-04-09T10:00:00",
"volume": 1636.1280000000002
},
{
"close": 123.5284,
"date": "2020-04-09",
"high": 125.2508,
"low": 123.5284,
"open": 124.4983,
"timestamp": "2020-04-09T11:00:00",
"volume": 3223.22
},
{
"close": 125.8194,
"date": "2020-04-09",
"high": 125.8194,
"low": 124.1555,
"open": 124.5819,
"timestamp": "2020-04-09T12:00:00",
"volume": 4327.128
},
{
"close": 124.3311,
"date": "2020-04-09",
"high": 126.3796,
"low": 123.6455,
"open": 125.6187,
"timestamp": "2020-04-09T13:00:00",
"volume": 630210.6720000001
},
{
"close": 123.5535,
"date": "2020-04-09",
"high": 124.7617,
"low": 123.3528,
"open": 124.4482,
"timestamp": "2020-04-09T14:00:00",
"volume": 719023.2399999998
},
{
"close": 123.1605,
"date": "2020-04-09",
"high": 123.6622,
"low": 122.5251,
"open": 123.5702,
"timestamp": "2020-04-09T15:00:00",
"volume": 549900.4679999999
},
{
"close": 123.1522,
"date": "2020-04-09",
"high": 123.2943,
"low": 122.5475,
"open": 123.148,
"timestamp": "2020-04-09T16:00:00",
"volume": 477528.116
},
{
"close": 123.5451,
"date": "2020-04-09",
"high": 123.6957,
"low": 122.8512,
"open": 123.1438,
"timestamp": "2020-04-09T17:00:00",
"volume": 465254.76399999985
},
{
"close": 123.7542,
"date": "2020-04-09",
"high": 124.0324,
"low": 123.2274,
"open": 123.5201,
"timestamp": "2020-04-09T18:00:00",
"volume": 1090207.8199999998
},
{
"close": 123.6288,
"date": "2020-04-09",
"high": 124.3562,
"low": 123.2441,
"open": 123.7458,
"timestamp": "2020-04-09T19:00:00",
"volume": 1056200.7560000003
},
{
"close": 123.9548,
"date": "2020-04-09",
"high": 123.9548,
"low": 123.2359,
"open": 123.5619,
"timestamp": "2020-04-09T20:00:00",
"volume": 207029.992
},
{
"close": 123.9548,
"date": "2020-04-09",
"high": 123.9548,
"low": 123.9548,
"open": 123.9548,
"timestamp": "2020-04-09T22:00:00",
"volume": 358.8
},
{
"close": 123.9548,
"date": "2020-04-09",
"high": 123.9548,
"low": 123.9548,
"open": 123.9548,
"timestamp": "2020-04-09T23:00:00",
"volume": 119.6
}
] | 15 | MMM |
2020-04-13 | [
{
"close": 123.5786,
"date": "2020-04-13",
"high": 123.7458,
"low": 123.5786,
"open": 123.7458,
"timestamp": "2020-04-13T08:00:00",
"volume": 865.904
},
{
"close": 123.5702,
"date": "2020-04-13",
"high": 123.5702,
"low": 123.5702,
"open": 123.5702,
"timestamp": "2020-04-13T09:00:00",
"volume": 242.788
},
{
"close": 123.0769,
"date": "2020-04-13",
"high": 124.214,
"low": 122.5251,
"open": 123.5702,
"timestamp": "2020-04-13T11:00:00",
"volume": 2228.148
},
{
"close": 123.7458,
"date": "2020-04-13",
"high": 123.7458,
"low": 123.2191,
"open": 123.2191,
"timestamp": "2020-04-13T12:00:00",
"volume": 6509.8279999999995
},
{
"close": 122.4331,
"date": "2020-04-13",
"high": 124.2299,
"low": 122.408,
"open": 123.5535,
"timestamp": "2020-04-13T13:00:00",
"volume": 499736.64
},
{
"close": 122.107,
"date": "2020-04-13",
"high": 122.7843,
"low": 121.8311,
"open": 122.5209,
"timestamp": "2020-04-13T14:00:00",
"volume": 336577.124
},
{
"close": 122.9181,
"date": "2020-04-13",
"high": 123.0769,
"low": 121.5385,
"open": 122.1196,
"timestamp": "2020-04-13T15:00:00",
"volume": 332794.176
},
{
"close": 122.1237,
"date": "2020-04-13",
"high": 123.1935,
"low": 122.0151,
"open": 122.8428,
"timestamp": "2020-04-13T16:00:00",
"volume": 261276.96399999998
},
{
"close": 122.5418,
"date": "2020-04-13",
"high": 122.5418,
"low": 121.4883,
"open": 122.0987,
"timestamp": "2020-04-13T17:00:00",
"volume": 265471.33599999995
},
{
"close": 122.0234,
"date": "2020-04-13",
"high": 122.7508,
"low": 121.6221,
"open": 122.5215,
"timestamp": "2020-04-13T18:00:00",
"volume": 224190.1999999999
},
{
"close": 122.408,
"date": "2020-04-13",
"high": 123.0491,
"low": 121.639,
"open": 122.0234,
"timestamp": "2020-04-13T19:00:00",
"volume": 587289.8200000001
},
{
"close": 122.6505,
"date": "2020-04-13",
"high": 122.8261,
"low": 122.408,
"open": 122.408,
"timestamp": "2020-04-13T20:00:00",
"volume": 224513.12000000002
},
{
"close": 122.408,
"date": "2020-04-13",
"high": 122.408,
"low": 122.408,
"open": 122.408,
"timestamp": "2020-04-13T21:00:00",
"volume": 43968.548
},
{
"close": 122.9097,
"date": "2020-04-13",
"high": 122.9097,
"low": 122.9097,
"open": 122.9097,
"timestamp": "2020-04-13T23:00:00",
"volume": 1151.748
}
] | 14 | MMM |
2020-04-14 | [
{
"close": 123.7458,
"date": "2020-04-14",
"high": 123.7458,
"low": 123.7291,
"open": 123.7458,
"timestamp": "2020-04-14T10:00:00",
"volume": 2073.864
},
{
"close": 124.5652,
"date": "2020-04-14",
"high": 124.5652,
"low": 122.9933,
"open": 123.7542,
"timestamp": "2020-04-14T11:00:00",
"volume": 2594.1240000000003
},
{
"close": 124.5819,
"date": "2020-04-14",
"high": 124.5819,
"low": 123.5368,
"open": 123.9883,
"timestamp": "2020-04-14T12:00:00",
"volume": 5738.408000000001
},
{
"close": 125.8863,
"date": "2020-04-14",
"high": 126.2375,
"low": 124.5819,
"open": 124.5819,
"timestamp": "2020-04-14T13:00:00",
"volume": 548204.5399999999
},
{
"close": 124.5151,
"date": "2020-04-14",
"high": 126.1622,
"low": 124.2308,
"open": 125.9448,
"timestamp": "2020-04-14T14:00:00",
"volume": 614252.4439999999
},
{
"close": 124.4022,
"date": "2020-04-14",
"high": 124.7241,
"low": 123.7876,
"open": 124.5819,
"timestamp": "2020-04-14T15:00:00",
"volume": 377418.132
},
{
"close": 125.3512,
"date": "2020-04-14",
"high": 125.786,
"low": 124.4482,
"open": 124.4482,
"timestamp": "2020-04-14T16:00:00",
"volume": 352225.588
},
{
"close": 125.7065,
"date": "2020-04-14",
"high": 125.7441,
"low": 124.908,
"open": 125.3344,
"timestamp": "2020-04-14T17:00:00",
"volume": 346860.33200000005
},
{
"close": 125.5373,
"date": "2020-04-14",
"high": 126.0368,
"low": 125.3763,
"open": 125.7358,
"timestamp": "2020-04-14T18:00:00",
"volume": 297662.8720000001
},
{
"close": 125.5017,
"date": "2020-04-14",
"high": 126.1288,
"low": 125.0418,
"open": 125.51,
"timestamp": "2020-04-14T19:00:00",
"volume": 652061.592
},
{
"close": 125.5853,
"date": "2020-04-14",
"high": 125.5853,
"low": 124.9415,
"open": 125.5351,
"timestamp": "2020-04-14T20:00:00",
"volume": 61188.556
}
] | 11 | MMM |
2020-04-15 | [
{
"close": 124.5819,
"date": "2020-04-15",
"high": 124.5819,
"low": 124.5819,
"open": 124.5819,
"timestamp": "2020-04-15T08:00:00",
"volume": 644.644
},
{
"close": 124.2475,
"date": "2020-04-15",
"high": 124.2475,
"low": 124.2475,
"open": 124.2475,
"timestamp": "2020-04-15T09:00:00",
"volume": 801.32
},
{
"close": 123.3278,
"date": "2020-04-15",
"high": 123.9632,
"low": 122.9097,
"open": 123.9632,
"timestamp": "2020-04-15T11:00:00",
"volume": 5547.048
},
{
"close": 122.7007,
"date": "2020-04-15",
"high": 123.3278,
"low": 122.7007,
"open": 123.3278,
"timestamp": "2020-04-15T12:00:00",
"volume": 4218.292
},
{
"close": 123.1438,
"date": "2020-04-15",
"high": 124.2057,
"low": 122.5878,
"open": 122.7007,
"timestamp": "2020-04-15T13:00:00",
"volume": 328548.376
},
{
"close": 122.2659,
"date": "2020-04-15",
"high": 123.5117,
"low": 122.107,
"open": 123.1564,
"timestamp": "2020-04-15T14:00:00",
"volume": 457845.5440000001
},
{
"close": 122.0569,
"date": "2020-04-15",
"high": 122.2993,
"low": 121.2458,
"open": 122.2993,
"timestamp": "2020-04-15T15:00:00",
"volume": 397295.65199999994
},
{
"close": 122.0736,
"date": "2020-04-15",
"high": 122.8512,
"low": 122.0151,
"open": 122.061,
"timestamp": "2020-04-15T16:00:00",
"volume": 250997.34399999995
},
{
"close": 121.2625,
"date": "2020-04-15",
"high": 122.7634,
"low": 121.2458,
"open": 122.0736,
"timestamp": "2020-04-15T17:00:00",
"volume": 405056.4959999999
},
{
"close": 121.9147,
"date": "2020-04-15",
"high": 122.2241,
"low": 121.2876,
"open": 121.296,
"timestamp": "2020-04-15T18:00:00",
"volume": 343577.3120000001
},
{
"close": 121.413,
"date": "2020-04-15",
"high": 122.1446,
"low": 121.1538,
"open": 121.898,
"timestamp": "2020-04-15T19:00:00",
"volume": 772349.2919999999
},
{
"close": 121.4298,
"date": "2020-04-15",
"high": 121.4298,
"low": 121.1288,
"open": 121.3712,
"timestamp": "2020-04-15T20:00:00",
"volume": 178900.07200000001
},
{
"close": 121.3712,
"date": "2020-04-15",
"high": 121.3712,
"low": 121.2375,
"open": 121.2375,
"timestamp": "2020-04-15T21:00:00",
"volume": 639.86
},
{
"close": 121.0284,
"date": "2020-04-15",
"high": 121.1538,
"low": 121.0284,
"open": 121.0702,
"timestamp": "2020-04-15T22:00:00",
"volume": 891.02
},
{
"close": 120.8194,
"date": "2020-04-15",
"high": 120.8194,
"low": 120.8194,
"open": 120.8194,
"timestamp": "2020-04-15T23:00:00",
"volume": 239.2
}
] | 15 | MMM |
2020-04-16 | [
{
"close": 122.4916,
"date": "2020-04-16",
"high": 122.4916,
"low": 122.0736,
"open": 122.0736,
"timestamp": "2020-04-16T09:00:00",
"volume": 358.79999999999995
},
{
"close": 122.7425,
"date": "2020-04-16",
"high": 122.7425,
"low": 122.7425,
"open": 122.7425,
"timestamp": "2020-04-16T10:00:00",
"volume": 239.2
},
{
"close": 122.6923,
"date": "2020-04-16",
"high": 122.7425,
"low": 121.5886,
"open": 122.7425,
"timestamp": "2020-04-16T11:00:00",
"volume": 1683.968
},
{
"close": 122.8567,
"date": "2020-04-16",
"high": 123.1187,
"low": 121.3712,
"open": 121.8645,
"timestamp": "2020-04-16T12:00:00",
"volume": 185125.252
},
{
"close": 120.9093,
"date": "2020-04-16",
"high": 122.6589,
"low": 120.9093,
"open": 122.6589,
"timestamp": "2020-04-16T13:00:00",
"volume": 272150.996
},
{
"close": 120.7776,
"date": "2020-04-16",
"high": 121.1288,
"low": 119.7747,
"open": 120.9699,
"timestamp": "2020-04-16T14:00:00",
"volume": 529380.696
},
{
"close": 121.5301,
"date": "2020-04-16",
"high": 121.5719,
"low": 120.7023,
"open": 120.8027,
"timestamp": "2020-04-16T15:00:00",
"volume": 434906.26399999997
},
{
"close": 120.51,
"date": "2020-04-16",
"high": 121.5385,
"low": 119.7575,
"open": 121.5301,
"timestamp": "2020-04-16T16:00:00",
"volume": 305580.39199999993
},
{
"close": 120.9114,
"date": "2020-04-16",
"high": 121.2542,
"low": 120.4013,
"open": 120.4732,
"timestamp": "2020-04-16T17:00:00",
"volume": 231049.26
},
{
"close": 120.5686,
"date": "2020-04-16",
"high": 121.087,
"low": 120.4181,
"open": 120.8779,
"timestamp": "2020-04-16T18:00:00",
"volume": 497898.388
},
{
"close": 121.1204,
"date": "2020-04-16",
"high": 121.3127,
"low": 120.4097,
"open": 120.5686,
"timestamp": "2020-04-16T19:00:00",
"volume": 1040987.636
},
{
"close": 123.2358,
"date": "2020-04-16",
"high": 123.3278,
"low": 121.1538,
"open": 121.1538,
"timestamp": "2020-04-16T20:00:00",
"volume": 442496.08
},
{
"close": 125.1672,
"date": "2020-04-16",
"high": 125.3177,
"low": 122.0819,
"open": 123.2191,
"timestamp": "2020-04-16T21:00:00",
"volume": 4231.448
},
{
"close": 122.9097,
"date": "2020-04-16",
"high": 123.3696,
"low": 122.6589,
"open": 123.3696,
"timestamp": "2020-04-16T22:00:00",
"volume": 1486.6280000000002
},
{
"close": 122.9097,
"date": "2020-04-16",
"high": 123.5786,
"low": 122.9097,
"open": 123.5786,
"timestamp": "2020-04-16T23:00:00",
"volume": 1960.2440000000001
}
] | 15 | MMM |
2020-04-17 | [
{
"close": 124.0635,
"date": "2020-04-17",
"high": 124.0635,
"low": 123.4114,
"open": 123.4114,
"timestamp": "2020-04-17T10:00:00",
"volume": 1895.6599999999999
},
{
"close": 124.0635,
"date": "2020-04-17",
"high": 124.0635,
"low": 123.5368,
"open": 123.7876,
"timestamp": "2020-04-17T11:00:00",
"volume": 4510.116
},
{
"close": 123.2441,
"date": "2020-04-17",
"high": 123.5033,
"low": 123.2441,
"open": 123.5033,
"timestamp": "2020-04-17T12:00:00",
"volume": 1462.708
},
{
"close": 123.6371,
"date": "2020-04-17",
"high": 124.1597,
"low": 122.9181,
"open": 123.2441,
"timestamp": "2020-04-17T13:00:00",
"volume": 771150.9000000003
},
{
"close": 121.5803,
"date": "2020-04-17",
"high": 123.704,
"low": 121.1538,
"open": 123.6622,
"timestamp": "2020-04-17T14:00:00",
"volume": 707282.1079999999
},
{
"close": 121.5468,
"date": "2020-04-17",
"high": 122.2241,
"low": 121.0702,
"open": 121.5803,
"timestamp": "2020-04-17T15:00:00",
"volume": 482008.33200000005
},
{
"close": 121.7946,
"date": "2020-04-17",
"high": 121.8562,
"low": 121.0953,
"open": 121.5176,
"timestamp": "2020-04-17T16:00:00",
"volume": 362798.2280000001
},
{
"close": 121.4632,
"date": "2020-04-17",
"high": 121.8798,
"low": 121.3796,
"open": 121.7475,
"timestamp": "2020-04-17T17:00:00",
"volume": 374486.7359999999
},
{
"close": 121.5886,
"date": "2020-04-17",
"high": 121.8436,
"low": 121.2291,
"open": 121.4214,
"timestamp": "2020-04-17T18:00:00",
"volume": 479352.0160000001
},
{
"close": 122.3913,
"date": "2020-04-17",
"high": 123.3528,
"low": 121.1622,
"open": 121.6012,
"timestamp": "2020-04-17T19:00:00",
"volume": 1525274.348
},
{
"close": 122.4916,
"date": "2020-04-17",
"high": 122.8177,
"low": 122.0987,
"open": 122.4582,
"timestamp": "2020-04-17T20:00:00",
"volume": 157252.47199999998
},
{
"close": 122.3244,
"date": "2020-04-17",
"high": 122.3662,
"low": 122.3244,
"open": 122.3244,
"timestamp": "2020-04-17T23:00:00",
"volume": 478.4
}
] | 12 | MMM |
2020-04-20 | [
{
"close": 122.7843,
"date": "2020-04-20",
"high": 122.8763,
"low": 122.4164,
"open": 122.8763,
"timestamp": "2020-04-20T09:00:00",
"volume": 956.8000000000001
},
{
"close": 122.1739,
"date": "2020-04-20",
"high": 122.7174,
"low": 122.0736,
"open": 122.7174,
"timestamp": "2020-04-20T10:00:00",
"volume": 1351.48
},
{
"close": 121.4883,
"date": "2020-04-20",
"high": 121.8227,
"low": 121.4883,
"open": 121.8227,
"timestamp": "2020-04-20T11:00:00",
"volume": 2284.36
},
{
"close": 121.8227,
"date": "2020-04-20",
"high": 122.0737,
"low": 121.6639,
"open": 122.0737,
"timestamp": "2020-04-20T12:00:00",
"volume": 2652.728
},
{
"close": 122.5209,
"date": "2020-04-20",
"high": 122.592,
"low": 120.4097,
"open": 121.9482,
"timestamp": "2020-04-20T13:00:00",
"volume": 513055.2959999999
},
{
"close": 122.7174,
"date": "2020-04-20",
"high": 122.9264,
"low": 121.4925,
"open": 122.4749,
"timestamp": "2020-04-20T14:00:00",
"volume": 339665.1959999999
},
{
"close": 122.0694,
"date": "2020-04-20",
"high": 122.7174,
"low": 122.0318,
"open": 122.7174,
"timestamp": "2020-04-20T15:00:00",
"volume": 401254.41200000007
},
{
"close": 122.0485,
"date": "2020-04-20",
"high": 122.2575,
"low": 121.7533,
"open": 122.0569,
"timestamp": "2020-04-20T16:00:00",
"volume": 266098.04
},
{
"close": 122.0652,
"date": "2020-04-20",
"high": 122.0819,
"low": 121.4298,
"open": 122.0736,
"timestamp": "2020-04-20T17:00:00",
"volume": 218104.95199999996
},
{
"close": 120.5351,
"date": "2020-04-20",
"high": 122.1237,
"low": 120.5351,
"open": 122.0151,
"timestamp": "2020-04-20T18:00:00",
"volume": 303513.704
},
{
"close": 120.1171,
"date": "2020-04-20",
"high": 121.0032,
"low": 120.1087,
"open": 120.5833,
"timestamp": "2020-04-20T19:00:00",
"volume": 684695.648
},
{
"close": 120.1254,
"date": "2020-04-20",
"high": 121.204,
"low": 119.8997,
"open": 121.204,
"timestamp": "2020-04-20T20:00:00",
"volume": 153656.1
},
{
"close": 120.5686,
"date": "2020-04-20",
"high": 120.5686,
"low": 120.4013,
"open": 120.4013,
"timestamp": "2020-04-20T21:00:00",
"volume": 252.356
},
{
"close": 120.4097,
"date": "2020-04-20",
"high": 120.4264,
"low": 120.4097,
"open": 120.4264,
"timestamp": "2020-04-20T22:00:00",
"volume": 655.408
},
{
"close": 121.2375,
"date": "2020-04-20",
"high": 121.2375,
"low": 120.5686,
"open": 120.5686,
"timestamp": "2020-04-20T23:00:00",
"volume": 790.556
}
] | 15 | MMM |
2020-04-21 | [
{
"close": 119.398,
"date": "2020-04-21",
"high": 119.398,
"low": 119.398,
"open": 119.398,
"timestamp": "2020-04-21T08:00:00",
"volume": 239.2
},
{
"close": 119.1137,
"date": "2020-04-21",
"high": 119.1137,
"low": 119.1137,
"open": 119.1137,
"timestamp": "2020-04-21T09:00:00",
"volume": 724.776
},
{
"close": 118.5619,
"date": "2020-04-21",
"high": 119.5652,
"low": 118.5619,
"open": 119.5652,
"timestamp": "2020-04-21T11:00:00",
"volume": 3852.3159999999993
},
{
"close": 117.7508,
"date": "2020-04-21",
"high": 119.1472,
"low": 117.1154,
"open": 118.5786,
"timestamp": "2020-04-21T12:00:00",
"volume": 8618.376
},
{
"close": 118.8462,
"date": "2020-04-21",
"high": 119.097,
"low": 117.2659,
"open": 117.291,
"timestamp": "2020-04-21T13:00:00",
"volume": 352387.04799999995
},
{
"close": 119.0385,
"date": "2020-04-21",
"high": 119.097,
"low": 117.6672,
"open": 118.7834,
"timestamp": "2020-04-21T14:00:00",
"volume": 289192.80000000005
},
{
"close": 118.4554,
"date": "2020-04-21",
"high": 118.9967,
"low": 117.9933,
"open": 118.9883,
"timestamp": "2020-04-21T15:00:00",
"volume": 306390.084
},
{
"close": 118.5535,
"date": "2020-04-21",
"high": 118.8629,
"low": 117.8261,
"open": 118.4281,
"timestamp": "2020-04-21T16:00:00",
"volume": 171352.11599999992
},
{
"close": 118.6037,
"date": "2020-04-21",
"high": 118.913,
"low": 118.2776,
"open": 118.5452,
"timestamp": "2020-04-21T17:00:00",
"volume": 184596.62
},
{
"close": 118.7709,
"date": "2020-04-21",
"high": 119.1137,
"low": 118.3186,
"open": 118.5619,
"timestamp": "2020-04-21T18:00:00",
"volume": 192898.056
},
{
"close": 118.4197,
"date": "2020-04-21",
"high": 119.3729,
"low": 118.311,
"open": 118.7793,
"timestamp": "2020-04-21T19:00:00",
"volume": 591749.704
},
{
"close": 118.4197,
"date": "2020-04-21",
"high": 118.4197,
"low": 118.4197,
"open": 118.4197,
"timestamp": "2020-04-21T20:00:00",
"volume": 186321.25200000004
}
] | 12 | MMM |
2020-04-22 | [
{
"close": 120.1923,
"date": "2020-04-22",
"high": 120.2759,
"low": 120.1923,
"open": 120.2759,
"timestamp": "2020-04-22T11:00:00",
"volume": 651.8199999999999
},
{
"close": 119.8997,
"date": "2020-04-22",
"high": 120.209,
"low": 119.4482,
"open": 119.7324,
"timestamp": "2020-04-22T12:00:00",
"volume": 1782.0400000000002
},
{
"close": 119.3227,
"date": "2020-04-22",
"high": 120.4013,
"low": 118.8963,
"open": 120.2089,
"timestamp": "2020-04-22T13:00:00",
"volume": 257410.29600000003
},
{
"close": 118.8043,
"date": "2020-04-22",
"high": 119.4398,
"low": 118.4866,
"open": 119.3227,
"timestamp": "2020-04-22T14:00:00",
"volume": 368676.568
},
{
"close": 119.3156,
"date": "2020-04-22",
"high": 119.4482,
"low": 118.6538,
"open": 118.8211,
"timestamp": "2020-04-22T15:00:00",
"volume": 326915.83599999995
},
{
"close": 119.2977,
"date": "2020-04-22",
"high": 119.8077,
"low": 119.1263,
"open": 119.3645,
"timestamp": "2020-04-22T16:00:00",
"volume": 313032.66800000006
},
{
"close": 119.1722,
"date": "2020-04-22",
"high": 119.6321,
"low": 119.0719,
"open": 119.306,
"timestamp": "2020-04-22T17:00:00",
"volume": 189037.36800000005
},
{
"close": 119.6865,
"date": "2020-04-22",
"high": 119.8244,
"low": 118.8002,
"open": 119.1806,
"timestamp": "2020-04-22T18:00:00",
"volume": 349470.0039999999
},
{
"close": 120.0753,
"date": "2020-04-22",
"high": 120.8027,
"low": 119.7157,
"open": 119.7492,
"timestamp": "2020-04-22T19:00:00",
"volume": 677903.5640000001
},
{
"close": 120.0753,
"date": "2020-04-22",
"high": 120.0753,
"low": 120.0753,
"open": 120.0753,
"timestamp": "2020-04-22T20:00:00",
"volume": 212366.544
},
{
"close": 119.8997,
"date": "2020-04-22",
"high": 119.8997,
"low": 119.8997,
"open": 119.8997,
"timestamp": "2020-04-22T21:00:00",
"volume": 337.272
},
{
"close": 120.0669,
"date": "2020-04-22",
"high": 120.0669,
"low": 120.0585,
"open": 120.0585,
"timestamp": "2020-04-22T22:00:00",
"volume": 841.9839999999999
}
] | 12 | MMM |
2020-04-23 | [
{
"close": 120.0753,
"date": "2020-04-23",
"high": 120.3594,
"low": 119.1472,
"open": 120.3594,
"timestamp": "2020-04-23T12:00:00",
"volume": 2884.7520000000004
},
{
"close": 121.9983,
"date": "2020-04-23",
"high": 122.2993,
"low": 120.4013,
"open": 120.4013,
"timestamp": "2020-04-23T13:00:00",
"volume": 264552.80799999996
},
{
"close": 122.5334,
"date": "2020-04-23",
"high": 123.3946,
"low": 121.8813,
"open": 122.0318,
"timestamp": "2020-04-23T14:00:00",
"volume": 453761.20399999985
},
{
"close": 122.6589,
"date": "2020-04-23",
"high": 123.1605,
"low": 122.3328,
"open": 122.5502,
"timestamp": "2020-04-23T15:00:00",
"volume": 256295.624
},
{
"close": 121.5886,
"date": "2020-04-23",
"high": 123.0602,
"low": 120.8194,
"open": 122.6338,
"timestamp": "2020-04-23T16:00:00",
"volume": 306356.59600000014
},
{
"close": 120.8863,
"date": "2020-04-23",
"high": 121.9398,
"low": 120.3177,
"open": 121.622,
"timestamp": "2020-04-23T17:00:00",
"volume": 325579.904
},
{
"close": 121.1288,
"date": "2020-04-23",
"high": 121.2124,
"low": 120.4264,
"open": 120.8612,
"timestamp": "2020-04-23T18:00:00",
"volume": 215712.952
},
{
"close": 120.6187,
"date": "2020-04-23",
"high": 121.3712,
"low": 120.301,
"open": 121.1455,
"timestamp": "2020-04-23T19:00:00",
"volume": 537452.5
},
{
"close": 120.8194,
"date": "2020-04-23",
"high": 121.2375,
"low": 120.6773,
"open": 120.6773,
"timestamp": "2020-04-23T20:00:00",
"volume": 278986.13600000006
}
] | 9 | MMM |
2020-04-24 | [
{
"close": 121.1538,
"date": "2020-04-24",
"high": 121.689,
"low": 120.6605,
"open": 121.2375,
"timestamp": "2020-04-24T13:00:00",
"volume": 177452.912
},
{
"close": 121.2625,
"date": "2020-04-24",
"high": 121.6304,
"low": 121.0953,
"open": 121.1371,
"timestamp": "2020-04-24T14:00:00",
"volume": 311239.86400000006
},
{
"close": 121.4716,
"date": "2020-04-24",
"high": 121.6054,
"low": 121.1621,
"open": 121.2458,
"timestamp": "2020-04-24T15:00:00",
"volume": 425363.37999999995
},
{
"close": 121.6304,
"date": "2020-04-24",
"high": 121.7893,
"low": 121.2709,
"open": 121.4381,
"timestamp": "2020-04-24T16:00:00",
"volume": 228268.56000000008
},
{
"close": 122.2575,
"date": "2020-04-24",
"high": 122.2575,
"low": 121.5719,
"open": 121.6471,
"timestamp": "2020-04-24T17:00:00",
"volume": 191815.67599999995
},
{
"close": 122.709,
"date": "2020-04-24",
"high": 122.7592,
"low": 122.0234,
"open": 122.2408,
"timestamp": "2020-04-24T18:00:00",
"volume": 232799.008
},
{
"close": 122.893,
"date": "2020-04-24",
"high": 123.194,
"low": 122.592,
"open": 122.6839,
"timestamp": "2020-04-24T19:00:00",
"volume": 645087.716
},
{
"close": 122.893,
"date": "2020-04-24",
"high": 122.9097,
"low": 122.7007,
"open": 122.9097,
"timestamp": "2020-04-24T20:00:00",
"volume": 166220.08000000002
},
{
"close": 122.893,
"date": "2020-04-24",
"high": 122.893,
"low": 122.893,
"open": 122.893,
"timestamp": "2020-04-24T22:00:00",
"volume": 717.6
},
{
"close": 122.893,
"date": "2020-04-24",
"high": 122.893,
"low": 122.893,
"open": 122.893,
"timestamp": "2020-04-24T23:00:00",
"volume": 119.6
}
] | 10 | MMM |
2020-04-27 | [
{
"close": 123.6204,
"date": "2020-04-27",
"high": 123.7458,
"low": 123.3027,
"open": 123.3027,
"timestamp": "2020-04-27T08:00:00",
"volume": 698.4639999999999
},
{
"close": 124.3729,
"date": "2020-04-27",
"high": 124.3729,
"low": 123.9548,
"open": 123.9548,
"timestamp": "2020-04-27T11:00:00",
"volume": 2559.44
},
{
"close": 123.8712,
"date": "2020-04-27",
"high": 124.791,
"low": 123.7542,
"open": 123.7542,
"timestamp": "2020-04-27T12:00:00",
"volume": 9080.032
},
{
"close": 124.1388,
"date": "2020-04-27",
"high": 124.5819,
"low": 123.5452,
"open": 124.1639,
"timestamp": "2020-04-27T13:00:00",
"volume": 439332.66000000003
},
{
"close": 125.7023,
"date": "2020-04-27",
"high": 126.0368,
"low": 124.0886,
"open": 124.1388,
"timestamp": "2020-04-27T14:00:00",
"volume": 793748.124
},
{
"close": 126.9983,
"date": "2020-04-27",
"high": 127.0651,
"low": 125.6271,
"open": 125.7198,
"timestamp": "2020-04-27T15:00:00",
"volume": 662836.356
},
{
"close": 127.5167,
"date": "2020-04-27",
"high": 127.592,
"low": 126.7726,
"open": 126.9983,
"timestamp": "2020-04-27T16:00:00",
"volume": 525462.6000000001
},
{
"close": 127.7801,
"date": "2020-04-27",
"high": 127.8089,
"low": 127.2408,
"open": 127.5448,
"timestamp": "2020-04-27T17:00:00",
"volume": 500047.6
},
{
"close": 128.3027,
"date": "2020-04-27",
"high": 128.495,
"low": 127.7926,
"open": 127.7926,
"timestamp": "2020-04-27T18:00:00",
"volume": 534424.2280000001
},
{
"close": 128.4676,
"date": "2020-04-27",
"high": 129.1722,
"low": 128.286,
"open": 128.286,
"timestamp": "2020-04-27T19:00:00",
"volume": 1195311.104
},
{
"close": 128.8462,
"date": "2020-04-27",
"high": 129.097,
"low": 128.3779,
"open": 128.3779,
"timestamp": "2020-04-27T20:00:00",
"volume": 83230.83599999998
},
{
"close": 129.2224,
"date": "2020-04-27",
"high": 129.2224,
"low": 128.7625,
"open": 128.7625,
"timestamp": "2020-04-27T21:00:00",
"volume": 6903.312
},
{
"close": 129.0134,
"date": "2020-04-27",
"high": 129.4983,
"low": 129.0134,
"open": 129.306,
"timestamp": "2020-04-27T22:00:00",
"volume": 2639.572
},
{
"close": 129.306,
"date": "2020-04-27",
"high": 129.5151,
"low": 129.0217,
"open": 129.4983,
"timestamp": "2020-04-27T23:00:00",
"volume": 2478.112
}
] | 14 | MMM |
2020-04-28 | [
{
"close": 128.6371,
"date": "2020-04-28",
"high": 128.6789,
"low": 128.6371,
"open": 128.6789,
"timestamp": "2020-04-28T09:00:00",
"volume": 478.4
},
{
"close": 132.3579,
"date": "2020-04-28",
"high": 133.5452,
"low": 130.5686,
"open": 130.5853,
"timestamp": "2020-04-28T10:00:00",
"volume": 4691.908
},
{
"close": 133.1522,
"date": "2020-04-28",
"high": 133.4365,
"low": 132.0234,
"open": 133.311,
"timestamp": "2020-04-28T11:00:00",
"volume": 23317.215999999986
},
{
"close": 134.0719,
"date": "2020-04-28",
"high": 135.0753,
"low": 132.0234,
"open": 132.107,
"timestamp": "2020-04-28T12:00:00",
"volume": 96459.79199999997
},
{
"close": 134.0508,
"date": "2020-04-28",
"high": 136.3545,
"low": 131.7893,
"open": 134.0134,
"timestamp": "2020-04-28T13:00:00",
"volume": 2567734.2600000002
},
{
"close": 130.5268,
"date": "2020-04-28",
"high": 135.2258,
"low": 130.4431,
"open": 134.0552,
"timestamp": "2020-04-28T14:00:00",
"volume": 2178724.496000001
},
{
"close": 131.0368,
"date": "2020-04-28",
"high": 132.0485,
"low": 129.7659,
"open": 130.6605,
"timestamp": "2020-04-28T15:00:00",
"volume": 1011530.156
},
{
"close": 131.8475,
"date": "2020-04-28",
"high": 133.3696,
"low": 130.5351,
"open": 131.0702,
"timestamp": "2020-04-28T16:00:00",
"volume": 595513.516
},
{
"close": 131.505,
"date": "2020-04-28",
"high": 132.0485,
"low": 131.0117,
"open": 131.8227,
"timestamp": "2020-04-28T17:00:00",
"volume": 526836.804
},
{
"close": 131.0147,
"date": "2020-04-28",
"high": 131.8478,
"low": 130.9824,
"open": 131.504,
"timestamp": "2020-04-28T18:00:00",
"volume": 463921.2239999999
},
{
"close": 131.714,
"date": "2020-04-28",
"high": 132.3494,
"low": 130.8278,
"open": 131.0368,
"timestamp": "2020-04-28T19:00:00",
"volume": 1448244.7719999999
},
{
"close": 131.7805,
"date": "2020-04-28",
"high": 132.107,
"low": 131.2709,
"open": 131.7809,
"timestamp": "2020-04-28T20:00:00",
"volume": 263520.6599999999
},
{
"close": 131.7726,
"date": "2020-04-28",
"high": 131.7726,
"low": 131.2709,
"open": 131.2709,
"timestamp": "2020-04-28T21:00:00",
"volume": 1070.42
},
{
"close": 130.4933,
"date": "2020-04-28",
"high": 131.2793,
"low": 130.4933,
"open": 131.2793,
"timestamp": "2020-04-28T22:00:00",
"volume": 2802.2279999999996
},
{
"close": 131.2625,
"date": "2020-04-28",
"high": 131.2625,
"low": 131.2542,
"open": 131.2625,
"timestamp": "2020-04-28T23:00:00",
"volume": 2443.428
}
] | 15 | MMM |
2020-04-29 | [
{
"close": 132.6087,
"date": "2020-04-29",
"high": 132.6087,
"low": 132.6087,
"open": 132.6087,
"timestamp": "2020-04-29T09:00:00",
"volume": 858.728
},
{
"close": 132.2742,
"date": "2020-04-29",
"high": 132.3495,
"low": 132.1154,
"open": 132.3495,
"timestamp": "2020-04-29T11:00:00",
"volume": 1632.5399999999997
},
{
"close": 132.3244,
"date": "2020-04-29",
"high": 132.6087,
"low": 131.99,
"open": 131.99,
"timestamp": "2020-04-29T12:00:00",
"volume": 4273.308
},
{
"close": 131.683,
"date": "2020-04-29",
"high": 133.9632,
"low": 131.6054,
"open": 133.0936,
"timestamp": "2020-04-29T13:00:00",
"volume": 588909.204
},
{
"close": 130.3679,
"date": "2020-04-29",
"high": 131.6472,
"low": 130.3094,
"open": 131.6472,
"timestamp": "2020-04-29T14:00:00",
"volume": 620063.8080000003
},
{
"close": 130.301,
"date": "2020-04-29",
"high": 131.4381,
"low": 130.2425,
"open": 130.3914,
"timestamp": "2020-04-29T15:00:00",
"volume": 506807.39200000017
},
{
"close": 130.6856,
"date": "2020-04-29",
"high": 131.0619,
"low": 129.7408,
"open": 130.3094,
"timestamp": "2020-04-29T16:00:00",
"volume": 430835.08
},
{
"close": 130.6187,
"date": "2020-04-29",
"high": 131.0134,
"low": 130.2926,
"open": 130.7358,
"timestamp": "2020-04-29T17:00:00",
"volume": 362413.1159999999
},
{
"close": 131.6597,
"date": "2020-04-29",
"high": 131.689,
"low": 130.2174,
"open": 130.7619,
"timestamp": "2020-04-29T18:00:00",
"volume": 559726.8039999999
},
{
"close": 130.6438,
"date": "2020-04-29",
"high": 132.0903,
"low": 130.4933,
"open": 131.6722,
"timestamp": "2020-04-29T19:00:00",
"volume": 941964.816
},
{
"close": 130.602,
"date": "2020-04-29",
"high": 130.7023,
"low": 130.4348,
"open": 130.6522,
"timestamp": "2020-04-29T20:00:00",
"volume": 152860.76000000004
},
{
"close": 130.4348,
"date": "2020-04-29",
"high": 130.6438,
"low": 130.4348,
"open": 130.602,
"timestamp": "2020-04-29T21:00:00",
"volume": 2816.5799999999995
},
{
"close": 130.4348,
"date": "2020-04-29",
"high": 130.4348,
"low": 130.4348,
"open": 130.4348,
"timestamp": "2020-04-29T22:00:00",
"volume": 10872.836
},
{
"close": 130.0167,
"date": "2020-04-29",
"high": 130.0251,
"low": 130.0167,
"open": 130.0251,
"timestamp": "2020-04-29T23:00:00",
"volume": 1852.6040000000005
}
] | 14 | MMM |
2020-04-30 | [
{
"close": 130.0167,
"date": "2020-04-30",
"high": 130.6605,
"low": 130.0167,
"open": 130.6605,
"timestamp": "2020-04-30T11:00:00",
"volume": 3304.548
},
{
"close": 129.6321,
"date": "2020-04-30",
"high": 130.3512,
"low": 129.5987,
"open": 130.0321,
"timestamp": "2020-04-30T12:00:00",
"volume": 3781.7519999999995
},
{
"close": 128.6873,
"date": "2020-04-30",
"high": 129.5485,
"low": 128.0936,
"open": 129.1973,
"timestamp": "2020-04-30T13:00:00",
"volume": 396862.70000000007
},
{
"close": 128.7793,
"date": "2020-04-30",
"high": 129.3395,
"low": 128.194,
"open": 128.8211,
"timestamp": "2020-04-30T14:00:00",
"volume": 445238.5079999999
},
{
"close": 128.0644,
"date": "2020-04-30",
"high": 129.0635,
"low": 127.8261,
"open": 128.7793,
"timestamp": "2020-04-30T15:00:00",
"volume": 386059.23199999996
},
{
"close": 127.9013,
"date": "2020-04-30",
"high": 128.1438,
"low": 127.2241,
"open": 128.0686,
"timestamp": "2020-04-30T16:00:00",
"volume": 369449.18400000007
},
{
"close": 127.8679,
"date": "2020-04-30",
"high": 128.1689,
"low": 127.5418,
"open": 127.8512,
"timestamp": "2020-04-30T17:00:00",
"volume": 238874.68799999994
},
{
"close": 127.7508,
"date": "2020-04-30",
"high": 128.2776,
"low": 127.6254,
"open": 127.8763,
"timestamp": "2020-04-30T18:00:00",
"volume": 233429.29999999996
},
{
"close": 126.9231,
"date": "2020-04-30",
"high": 128.0518,
"low": 126.8813,
"open": 127.801,
"timestamp": "2020-04-30T19:00:00",
"volume": 1106638.4679999999
},
{
"close": 127.0067,
"date": "2020-04-30",
"high": 127.0234,
"low": 126.9231,
"open": 127.0234,
"timestamp": "2020-04-30T20:00:00",
"volume": 257535.876
},
{
"close": 127.0234,
"date": "2020-04-30",
"high": 127.0234,
"low": 126.2542,
"open": 126.7222,
"timestamp": "2020-04-30T21:00:00",
"volume": 1011.816
},
{
"close": 125.8528,
"date": "2020-04-30",
"high": 126.2542,
"low": 125.8528,
"open": 126.2542,
"timestamp": "2020-04-30T22:00:00",
"volume": 2226.9519999999998
},
{
"close": 126.6304,
"date": "2020-04-30",
"high": 126.6304,
"low": 125.6689,
"open": 126.1622,
"timestamp": "2020-04-30T23:00:00",
"volume": 806.104
}
] | 13 | MMM |
2020-04-01 | [
{
"close": 36.51,
"date": "2020-04-01",
"high": 36.99,
"low": 36.11,
"open": 36.81,
"timestamp": "2020-04-01T13:00:00",
"volume": 119933
},
{
"close": 36.57,
"date": "2020-04-01",
"high": 36.8,
"low": 36,
"open": 36.57,
"timestamp": "2020-04-01T14:00:00",
"volume": 406828
},
{
"close": 35.9525,
"date": "2020-04-01",
"high": 36.675,
"low": 35.66,
"open": 36.59,
"timestamp": "2020-04-01T15:00:00",
"volume": 243238
},
{
"close": 35.535,
"date": "2020-04-01",
"high": 35.95,
"low": 35.41,
"open": 35.93,
"timestamp": "2020-04-01T16:00:00",
"volume": 121487
},
{
"close": 35.73,
"date": "2020-04-01",
"high": 35.8,
"low": 35.4038,
"open": 35.52,
"timestamp": "2020-04-01T17:00:00",
"volume": 151086
},
{
"close": 35.39,
"date": "2020-04-01",
"high": 35.83,
"low": 35.38,
"open": 35.73,
"timestamp": "2020-04-01T18:00:00",
"volume": 171436
},
{
"close": 35.63,
"date": "2020-04-01",
"high": 35.93,
"low": 35.22,
"open": 35.4,
"timestamp": "2020-04-01T19:00:00",
"volume": 455034
},
{
"close": 35.61,
"date": "2020-04-01",
"high": 35.61,
"low": 35.61,
"open": 35.61,
"timestamp": "2020-04-01T20:00:00",
"volume": 37222
}
] | 8 | AOS |
2020-04-02 | [
{
"close": 36.275,
"date": "2020-04-02",
"high": 36.44,
"low": 35.18,
"open": 35.61,
"timestamp": "2020-04-02T13:00:00",
"volume": 117394
},
{
"close": 36.74,
"date": "2020-04-02",
"high": 36.915,
"low": 36.04,
"open": 36.32,
"timestamp": "2020-04-02T14:00:00",
"volume": 293614
},
{
"close": 36.77,
"date": "2020-04-02",
"high": 37.07,
"low": 36.5,
"open": 36.76,
"timestamp": "2020-04-02T15:00:00",
"volume": 240816
},
{
"close": 36.61,
"date": "2020-04-02",
"high": 36.99,
"low": 36.58,
"open": 36.79,
"timestamp": "2020-04-02T16:00:00",
"volume": 132745
},
{
"close": 35.77,
"date": "2020-04-02",
"high": 36.66,
"low": 35.74,
"open": 36.59,
"timestamp": "2020-04-02T17:00:00",
"volume": 259542
},
{
"close": 35.74,
"date": "2020-04-02",
"high": 35.85,
"low": 35.5,
"open": 35.765,
"timestamp": "2020-04-02T18:00:00",
"volume": 187697
},
{
"close": 35.92,
"date": "2020-04-02",
"high": 35.965,
"low": 35.18,
"open": 35.745,
"timestamp": "2020-04-02T19:00:00",
"volume": 539705
},
{
"close": 36.25,
"date": "2020-04-02",
"high": 36.25,
"low": 35.94,
"open": 35.94,
"timestamp": "2020-04-02T20:00:00",
"volume": 42449
}
] | 8 | AOS |
2020-04-03 | [
{
"close": 36.725,
"date": "2020-04-03",
"high": 36.81,
"low": 35.96,
"open": 36.1,
"timestamp": "2020-04-03T13:00:00",
"volume": 85018
},
{
"close": 36.65,
"date": "2020-04-03",
"high": 36.93,
"low": 36.2,
"open": 36.775,
"timestamp": "2020-04-03T14:00:00",
"volume": 207759
},
{
"close": 36.06,
"date": "2020-04-03",
"high": 36.75,
"low": 35.99,
"open": 36.69,
"timestamp": "2020-04-03T15:00:00",
"volume": 140663
},
{
"close": 36.015,
"date": "2020-04-03",
"high": 36.16,
"low": 35.88,
"open": 36.095,
"timestamp": "2020-04-03T16:00:00",
"volume": 100378
},
{
"close": 35.85,
"date": "2020-04-03",
"high": 36.14,
"low": 35.69,
"open": 36.01,
"timestamp": "2020-04-03T17:00:00",
"volume": 125732
},
{
"close": 35.95,
"date": "2020-04-03",
"high": 35.95,
"low": 35.57,
"open": 35.88,
"timestamp": "2020-04-03T18:00:00",
"volume": 132897
},
{
"close": 35.86,
"date": "2020-04-03",
"high": 36.1,
"low": 35.56,
"open": 35.95,
"timestamp": "2020-04-03T19:00:00",
"volume": 312008
},
{
"close": 35.87,
"date": "2020-04-03",
"high": 35.87,
"low": 35.87,
"open": 35.87,
"timestamp": "2020-04-03T20:00:00",
"volume": 21249
}
] | 8 | AOS |
2020-04-06 | [
{
"close": 37.02,
"date": "2020-04-06",
"high": 37.19,
"low": 36.52,
"open": 37,
"timestamp": "2020-04-06T13:00:00",
"volume": 189615
},
{
"close": 37.795,
"date": "2020-04-06",
"high": 37.87,
"low": 37.03,
"open": 37.045,
"timestamp": "2020-04-06T14:00:00",
"volume": 338380
},
{
"close": 37.525,
"date": "2020-04-06",
"high": 37.87,
"low": 37.31,
"open": 37.847,
"timestamp": "2020-04-06T15:00:00",
"volume": 320129
},
{
"close": 37.765,
"date": "2020-04-06",
"high": 37.81,
"low": 37.445,
"open": 37.53,
"timestamp": "2020-04-06T16:00:00",
"volume": 242891
},
{
"close": 37.85,
"date": "2020-04-06",
"high": 37.92,
"low": 37.56,
"open": 37.82,
"timestamp": "2020-04-06T17:00:00",
"volume": 179162
},
{
"close": 37.93,
"date": "2020-04-06",
"high": 37.96,
"low": 37.575,
"open": 37.83,
"timestamp": "2020-04-06T18:00:00",
"volume": 204609
},
{
"close": 38.19,
"date": "2020-04-06",
"high": 38.51,
"low": 37.89,
"open": 37.9,
"timestamp": "2020-04-06T19:00:00",
"volume": 668286
},
{
"close": 38.0848,
"date": "2020-04-06",
"high": 38.22,
"low": 38.0848,
"open": 38.22,
"timestamp": "2020-04-06T20:00:00",
"volume": 410908
},
{
"close": 38.17,
"date": "2020-04-06",
"high": 38.17,
"low": 38.17,
"open": 38.17,
"timestamp": "2020-04-06T23:00:00",
"volume": 200
}
] | 9 | AOS |
2020-04-07 | [
{
"close": 38.95,
"date": "2020-04-07",
"high": 39.24,
"low": 38.22,
"open": 38.22,
"timestamp": "2020-04-07T13:00:00",
"volume": 273993
},
{
"close": 38.72,
"date": "2020-04-07",
"high": 39.17,
"low": 38.52,
"open": 38.99,
"timestamp": "2020-04-07T14:00:00",
"volume": 239483
},
{
"close": 39.06,
"date": "2020-04-07",
"high": 39.48,
"low": 38.66,
"open": 38.7,
"timestamp": "2020-04-07T15:00:00",
"volume": 223514
},
{
"close": 39.86,
"date": "2020-04-07",
"high": 39.98,
"low": 39.03,
"open": 39.06,
"timestamp": "2020-04-07T16:00:00",
"volume": 253469
},
{
"close": 39.965,
"date": "2020-04-07",
"high": 40.115,
"low": 39.57,
"open": 39.92,
"timestamp": "2020-04-07T17:00:00",
"volume": 363638
},
{
"close": 39.76,
"date": "2020-04-07",
"high": 40.27,
"low": 39.46,
"open": 40,
"timestamp": "2020-04-07T18:00:00",
"volume": 330348
},
{
"close": 39.66,
"date": "2020-04-07",
"high": 40.44,
"low": 39.53,
"open": 39.78,
"timestamp": "2020-04-07T19:00:00",
"volume": 792110
},
{
"close": 39.66,
"date": "2020-04-07",
"high": 39.6891,
"low": 39.66,
"open": 39.66,
"timestamp": "2020-04-07T20:00:00",
"volume": 979093
}
] | 8 | AOS |
2020-04-08 | [
{
"close": 39.82,
"date": "2020-04-08",
"high": 40.19,
"low": 39.45,
"open": 39.89,
"timestamp": "2020-04-08T13:00:00",
"volume": 58319
},
{
"close": 40.39,
"date": "2020-04-08",
"high": 40.42,
"low": 39.62,
"open": 39.88,
"timestamp": "2020-04-08T14:00:00",
"volume": 150813
},
{
"close": 40.61,
"date": "2020-04-08",
"high": 40.82,
"low": 40.37,
"open": 40.41,
"timestamp": "2020-04-08T15:00:00",
"volume": 129284
},
{
"close": 40.25,
"date": "2020-04-08",
"high": 40.82,
"low": 40.22,
"open": 40.6,
"timestamp": "2020-04-08T16:00:00",
"volume": 194058
},
{
"close": 40.03,
"date": "2020-04-08",
"high": 40.34,
"low": 39.95,
"open": 40.26,
"timestamp": "2020-04-08T17:00:00",
"volume": 155734
},
{
"close": 40.38,
"date": "2020-04-08",
"high": 40.48,
"low": 40.01,
"open": 40.02,
"timestamp": "2020-04-08T18:00:00",
"volume": 249196
},
{
"close": 40.22,
"date": "2020-04-08",
"high": 40.91,
"low": 40.17,
"open": 40.36,
"timestamp": "2020-04-08T19:00:00",
"volume": 378754
},
{
"close": 40.22,
"date": "2020-04-08",
"high": 40.22,
"low": 40.22,
"open": 40.22,
"timestamp": "2020-04-08T20:00:00",
"volume": 37215
}
] | 8 | AOS |
2020-04-09 | [
{
"close": 41.2,
"date": "2020-04-09",
"high": 41.42,
"low": 40.28,
"open": 40.52,
"timestamp": "2020-04-09T13:00:00",
"volume": 72255
},
{
"close": 40.58,
"date": "2020-04-09",
"high": 41.29,
"low": 40.58,
"open": 41.15,
"timestamp": "2020-04-09T14:00:00",
"volume": 220752
},
{
"close": 40.71,
"date": "2020-04-09",
"high": 40.71,
"low": 40.11,
"open": 40.58,
"timestamp": "2020-04-09T15:00:00",
"volume": 154790
},
{
"close": 40.33,
"date": "2020-04-09",
"high": 40.74,
"low": 40.33,
"open": 40.73,
"timestamp": "2020-04-09T16:00:00",
"volume": 147263
},
{
"close": 40.42,
"date": "2020-04-09",
"high": 40.44,
"low": 40.04,
"open": 40.33,
"timestamp": "2020-04-09T17:00:00",
"volume": 174167
},
{
"close": 39.86,
"date": "2020-04-09",
"high": 40.49,
"low": 39.64,
"open": 40.43,
"timestamp": "2020-04-09T18:00:00",
"volume": 225373
},
{
"close": 40.19,
"date": "2020-04-09",
"high": 40.63,
"low": 39.73,
"open": 39.85,
"timestamp": "2020-04-09T19:00:00",
"volume": 657575
},
{
"close": 40.21,
"date": "2020-04-09",
"high": 40.21,
"low": 40.21,
"open": 40.21,
"timestamp": "2020-04-09T20:00:00",
"volume": 6360
}
] | 8 | AOS |
2020-04-13 | [
{
"close": 39.94,
"date": "2020-04-13",
"high": 40.45,
"low": 39.94,
"open": 40.45,
"timestamp": "2020-04-13T13:00:00",
"volume": 88943
},
{
"close": 39.45,
"date": "2020-04-13",
"high": 40.13,
"low": 39.27,
"open": 39.99,
"timestamp": "2020-04-13T14:00:00",
"volume": 171445
},
{
"close": 39.41,
"date": "2020-04-13",
"high": 39.56,
"low": 39.25,
"open": 39.4,
"timestamp": "2020-04-13T15:00:00",
"volume": 96672
},
{
"close": 39.2,
"date": "2020-04-13",
"high": 39.63,
"low": 39.14,
"open": 39.42,
"timestamp": "2020-04-13T16:00:00",
"volume": 104548
},
{
"close": 39.31,
"date": "2020-04-13",
"high": 39.355,
"low": 39.09,
"open": 39.17,
"timestamp": "2020-04-13T17:00:00",
"volume": 93413
},
{
"close": 39.36,
"date": "2020-04-13",
"high": 39.46,
"low": 39.09,
"open": 39.33,
"timestamp": "2020-04-13T18:00:00",
"volume": 109449
},
{
"close": 39.63,
"date": "2020-04-13",
"high": 40.08,
"low": 39.23,
"open": 39.34,
"timestamp": "2020-04-13T19:00:00",
"volume": 347551
},
{
"close": 39.63,
"date": "2020-04-13",
"high": 39.63,
"low": 39.63,
"open": 39.63,
"timestamp": "2020-04-13T20:00:00",
"volume": 7118
},
{
"close": 39.63,
"date": "2020-04-13",
"high": 39.63,
"low": 39.63,
"open": 39.63,
"timestamp": "2020-04-13T21:00:00",
"volume": 28364
},
{
"close": 39.67,
"date": "2020-04-13",
"high": 39.67,
"low": 39.67,
"open": 39.67,
"timestamp": "2020-04-13T23:00:00",
"volume": 100
}
] | 10 | AOS |
2020-04-14 | [
{
"close": 40.54,
"date": "2020-04-14",
"high": 40.57,
"low": 40.04,
"open": 40.19,
"timestamp": "2020-04-14T13:00:00",
"volume": 120290
},
{
"close": 40.58,
"date": "2020-04-14",
"high": 40.95,
"low": 40.4,
"open": 40.51,
"timestamp": "2020-04-14T14:00:00",
"volume": 240161
},
{
"close": 40.74,
"date": "2020-04-14",
"high": 40.845,
"low": 40.41,
"open": 40.56,
"timestamp": "2020-04-14T15:00:00",
"volume": 212790
},
{
"close": 40.75,
"date": "2020-04-14",
"high": 41.14,
"low": 40.74,
"open": 40.75,
"timestamp": "2020-04-14T16:00:00",
"volume": 99273
},
{
"close": 40.87,
"date": "2020-04-14",
"high": 40.91,
"low": 40.69,
"open": 40.733,
"timestamp": "2020-04-14T17:00:00",
"volume": 67531
},
{
"close": 40.9,
"date": "2020-04-14",
"high": 41.0696,
"low": 40.8,
"open": 40.84,
"timestamp": "2020-04-14T18:00:00",
"volume": 126634
},
{
"close": 40.68,
"date": "2020-04-14",
"high": 40.96,
"low": 40.61,
"open": 40.92,
"timestamp": "2020-04-14T19:00:00",
"volume": 264411
},
{
"close": 40.67,
"date": "2020-04-14",
"high": 40.67,
"low": 40.67,
"open": 40.67,
"timestamp": "2020-04-14T20:00:00",
"volume": 6799
}
] | 8 | AOS |
2020-04-15 | [
{
"close": 40.04,
"date": "2020-04-15",
"high": 40.5,
"low": 39.61,
"open": 40.04,
"timestamp": "2020-04-15T13:00:00",
"volume": 77230
},
{
"close": 39.79,
"date": "2020-04-15",
"high": 40.24,
"low": 39.6001,
"open": 40.095,
"timestamp": "2020-04-15T14:00:00",
"volume": 230904
},
{
"close": 39.72,
"date": "2020-04-15",
"high": 39.79,
"low": 39.54,
"open": 39.79,
"timestamp": "2020-04-15T15:00:00",
"volume": 184389
},
{
"close": 39.925,
"date": "2020-04-15",
"high": 40,
"low": 39.58,
"open": 39.72,
"timestamp": "2020-04-15T16:00:00",
"volume": 148349
},
{
"close": 39.78,
"date": "2020-04-15",
"high": 40.05,
"low": 39.73,
"open": 39.91,
"timestamp": "2020-04-15T17:00:00",
"volume": 99192
},
{
"close": 40.195,
"date": "2020-04-15",
"high": 40.24,
"low": 39.79,
"open": 39.79,
"timestamp": "2020-04-15T18:00:00",
"volume": 115451
},
{
"close": 40.06,
"date": "2020-04-15",
"high": 40.24,
"low": 39.91,
"open": 40.2,
"timestamp": "2020-04-15T19:00:00",
"volume": 293266
},
{
"close": 40.08,
"date": "2020-04-15",
"high": 40.08,
"low": 40.08,
"open": 40.08,
"timestamp": "2020-04-15T20:00:00",
"volume": 22625
}
] | 8 | AOS |
2020-04-16 | [
{
"close": 39.49,
"date": "2020-04-16",
"high": 40.21,
"low": 39.49,
"open": 40.05,
"timestamp": "2020-04-16T13:00:00",
"volume": 45806
},
{
"close": 39.68,
"date": "2020-04-16",
"high": 39.68,
"low": 39.3,
"open": 39.45,
"timestamp": "2020-04-16T14:00:00",
"volume": 175659
},
{
"close": 39.68,
"date": "2020-04-16",
"high": 39.88,
"low": 39.595,
"open": 39.67,
"timestamp": "2020-04-16T15:00:00",
"volume": 113389
},
{
"close": 39.27,
"date": "2020-04-16",
"high": 39.72,
"low": 39.21,
"open": 39.7,
"timestamp": "2020-04-16T16:00:00",
"volume": 148106
},
{
"close": 39.37,
"date": "2020-04-16",
"high": 39.44,
"low": 39.25,
"open": 39.25,
"timestamp": "2020-04-16T17:00:00",
"volume": 131805
},
{
"close": 39.59,
"date": "2020-04-16",
"high": 39.67,
"low": 39.29,
"open": 39.36,
"timestamp": "2020-04-16T18:00:00",
"volume": 121016
},
{
"close": 39.85,
"date": "2020-04-16",
"high": 39.98,
"low": 39.45,
"open": 39.59,
"timestamp": "2020-04-16T19:00:00",
"volume": 389480
},
{
"close": 39.9,
"date": "2020-04-16",
"high": 39.9,
"low": 39.9,
"open": 39.9,
"timestamp": "2020-04-16T20:00:00",
"volume": 20520
}
] | 8 | AOS |
2020-04-17 | [
{
"close": 41.23,
"date": "2020-04-17",
"high": 41.38,
"low": 40.58,
"open": 40.81,
"timestamp": "2020-04-17T13:00:00",
"volume": 88447
},
{
"close": 40.46,
"date": "2020-04-17",
"high": 41.3,
"low": 40.46,
"open": 41.21,
"timestamp": "2020-04-17T14:00:00",
"volume": 198090
},
{
"close": 40.55,
"date": "2020-04-17",
"high": 40.705,
"low": 40.31,
"open": 40.45,
"timestamp": "2020-04-17T15:00:00",
"volume": 121087
},
{
"close": 40.794,
"date": "2020-04-17",
"high": 40.86,
"low": 40.49,
"open": 40.56,
"timestamp": "2020-04-17T16:00:00",
"volume": 88350
},
{
"close": 40.87,
"date": "2020-04-17",
"high": 41,
"low": 40.72,
"open": 40.78,
"timestamp": "2020-04-17T17:00:00",
"volume": 94143
},
{
"close": 40.86,
"date": "2020-04-17",
"high": 40.93,
"low": 40.72,
"open": 40.86,
"timestamp": "2020-04-17T18:00:00",
"volume": 97456
},
{
"close": 41.08,
"date": "2020-04-17",
"high": 41.21,
"low": 40.775,
"open": 40.86,
"timestamp": "2020-04-17T19:00:00",
"volume": 270421
},
{
"close": 41.08,
"date": "2020-04-17",
"high": 41.08,
"low": 41.08,
"open": 41.08,
"timestamp": "2020-04-17T20:00:00",
"volume": 19639
}
] | 8 | AOS |
2020-04-20 | [
{
"close": 40.3,
"date": "2020-04-20",
"high": 40.3,
"low": 40.3,
"open": 40.3,
"timestamp": "2020-04-20T11:00:00",
"volume": 100
},
{
"close": 40.3,
"date": "2020-04-20",
"high": 40.3,
"low": 40.3,
"open": 40.3,
"timestamp": "2020-04-20T12:00:00",
"volume": 1900
},
{
"close": 40.42,
"date": "2020-04-20",
"high": 40.6,
"low": 39.75,
"open": 40.45,
"timestamp": "2020-04-20T13:00:00",
"volume": 65481
},
{
"close": 40.62,
"date": "2020-04-20",
"high": 40.74,
"low": 40.22,
"open": 40.42,
"timestamp": "2020-04-20T14:00:00",
"volume": 99437
},
{
"close": 40.63,
"date": "2020-04-20",
"high": 40.74,
"low": 40.47,
"open": 40.61,
"timestamp": "2020-04-20T15:00:00",
"volume": 56742
},
{
"close": 40.87,
"date": "2020-04-20",
"high": 40.98,
"low": 40.54,
"open": 40.63,
"timestamp": "2020-04-20T16:00:00",
"volume": 116829
},
{
"close": 40.96,
"date": "2020-04-20",
"high": 40.99,
"low": 40.72,
"open": 40.88,
"timestamp": "2020-04-20T17:00:00",
"volume": 126309
},
{
"close": 40.37,
"date": "2020-04-20",
"high": 40.96,
"low": 40.37,
"open": 40.96,
"timestamp": "2020-04-20T18:00:00",
"volume": 130742
},
{
"close": 40.33,
"date": "2020-04-20",
"high": 40.54,
"low": 40.285,
"open": 40.37,
"timestamp": "2020-04-20T19:00:00",
"volume": 287575
},
{
"close": 40.35,
"date": "2020-04-20",
"high": 40.35,
"low": 40.35,
"open": 40.35,
"timestamp": "2020-04-20T20:00:00",
"volume": 113985
}
] | 10 | AOS |
2020-04-21 | [
{
"close": 39.8,
"date": "2020-04-21",
"high": 39.95,
"low": 39.22,
"open": 39.68,
"timestamp": "2020-04-21T13:00:00",
"volume": 71363
},
{
"close": 39.45,
"date": "2020-04-21",
"high": 39.86,
"low": 39.36,
"open": 39.8,
"timestamp": "2020-04-21T14:00:00",
"volume": 125835
},
{
"close": 39.3,
"date": "2020-04-21",
"high": 39.44,
"low": 39.03,
"open": 39.43,
"timestamp": "2020-04-21T15:00:00",
"volume": 121383
},
{
"close": 39.15,
"date": "2020-04-21",
"high": 39.34,
"low": 38.97,
"open": 39.3,
"timestamp": "2020-04-21T16:00:00",
"volume": 72969
},
{
"close": 38.86,
"date": "2020-04-21",
"high": 39.17,
"low": 38.62,
"open": 39.13,
"timestamp": "2020-04-21T17:00:00",
"volume": 183132
},
{
"close": 38.8,
"date": "2020-04-21",
"high": 39.01,
"low": 38.73,
"open": 38.83,
"timestamp": "2020-04-21T18:00:00",
"volume": 180226
},
{
"close": 38.71,
"date": "2020-04-21",
"high": 39.01,
"low": 38.63,
"open": 38.8,
"timestamp": "2020-04-21T19:00:00",
"volume": 304210
},
{
"close": 38.72,
"date": "2020-04-21",
"high": 38.72,
"low": 38.72,
"open": 38.72,
"timestamp": "2020-04-21T20:00:00",
"volume": 69089
}
] | 8 | AOS |
2020-04-22 | [
{
"close": 37.92,
"date": "2020-04-22",
"high": 39.52,
"low": 37.92,
"open": 39.35,
"timestamp": "2020-04-22T13:00:00",
"volume": 193220
},
{
"close": 38.39,
"date": "2020-04-22",
"high": 38.57,
"low": 37.95,
"open": 37.95,
"timestamp": "2020-04-22T14:00:00",
"volume": 321401
},
{
"close": 38.665,
"date": "2020-04-22",
"high": 38.7,
"low": 38.145,
"open": 38.38,
"timestamp": "2020-04-22T15:00:00",
"volume": 138255
},
{
"close": 38.62,
"date": "2020-04-22",
"high": 38.755,
"low": 38.53,
"open": 38.68,
"timestamp": "2020-04-22T16:00:00",
"volume": 91730
},
{
"close": 38.82,
"date": "2020-04-22",
"high": 38.82,
"low": 38.6062,
"open": 38.63,
"timestamp": "2020-04-22T17:00:00",
"volume": 101236
},
{
"close": 38.69,
"date": "2020-04-22",
"high": 38.83,
"low": 38.55,
"open": 38.8,
"timestamp": "2020-04-22T18:00:00",
"volume": 133442
},
{
"close": 38.76,
"date": "2020-04-22",
"high": 39.1,
"low": 38.655,
"open": 38.69,
"timestamp": "2020-04-22T19:00:00",
"volume": 298497
},
{
"close": 38.77,
"date": "2020-04-22",
"high": 38.77,
"low": 38.77,
"open": 38.77,
"timestamp": "2020-04-22T20:00:00",
"volume": 11173
}
] | 8 | AOS |
2020-04-23 | [
{
"close": 38.77,
"date": "2020-04-23",
"high": 38.77,
"low": 38.77,
"open": 38.77,
"timestamp": "2020-04-23T12:00:00",
"volume": 221
},
{
"close": 39.49,
"date": "2020-04-23",
"high": 39.67,
"low": 39.18,
"open": 39.18,
"timestamp": "2020-04-23T13:00:00",
"volume": 61762
},
{
"close": 39.64,
"date": "2020-04-23",
"high": 39.75,
"low": 39.38,
"open": 39.5,
"timestamp": "2020-04-23T14:00:00",
"volume": 113229
},
{
"close": 39.68,
"date": "2020-04-23",
"high": 39.7,
"low": 39.39,
"open": 39.645,
"timestamp": "2020-04-23T15:00:00",
"volume": 200002
},
{
"close": 39.85,
"date": "2020-04-23",
"high": 40.1,
"low": 39.41,
"open": 39.67,
"timestamp": "2020-04-23T16:00:00",
"volume": 189331
},
{
"close": 39.91,
"date": "2020-04-23",
"high": 40.12,
"low": 39.8,
"open": 39.87,
"timestamp": "2020-04-23T17:00:00",
"volume": 120889
},
{
"close": 39.75,
"date": "2020-04-23",
"high": 39.94,
"low": 39.72,
"open": 39.91,
"timestamp": "2020-04-23T18:00:00",
"volume": 132184
},
{
"close": 39.64,
"date": "2020-04-23",
"high": 40.08,
"low": 39.58,
"open": 39.73,
"timestamp": "2020-04-23T19:00:00",
"volume": 277635
},
{
"close": 39.64,
"date": "2020-04-23",
"high": 39.64,
"low": 39.64,
"open": 39.64,
"timestamp": "2020-04-23T20:00:00",
"volume": 203624
}
] | 9 | AOS |
2020-04-24 | [
{
"close": 39.17,
"date": "2020-04-24",
"high": 39.55,
"low": 39.12,
"open": 39.52,
"timestamp": "2020-04-24T13:00:00",
"volume": 85554
},
{
"close": 39.47,
"date": "2020-04-24",
"high": 39.56,
"low": 39.12,
"open": 39.12,
"timestamp": "2020-04-24T14:00:00",
"volume": 129720
},
{
"close": 39.515,
"date": "2020-04-24",
"high": 39.675,
"low": 39.38,
"open": 39.46,
"timestamp": "2020-04-24T15:00:00",
"volume": 117472
},
{
"close": 39.56,
"date": "2020-04-24",
"high": 39.6875,
"low": 39.35,
"open": 39.52,
"timestamp": "2020-04-24T16:00:00",
"volume": 104058
},
{
"close": 40.05,
"date": "2020-04-24",
"high": 40.05,
"low": 39.52,
"open": 39.56,
"timestamp": "2020-04-24T17:00:00",
"volume": 112288
},
{
"close": 40.2,
"date": "2020-04-24",
"high": 40.26,
"low": 39.92,
"open": 40.04,
"timestamp": "2020-04-24T18:00:00",
"volume": 150602
},
{
"close": 40.4,
"date": "2020-04-24",
"high": 40.46,
"low": 40.14,
"open": 40.2,
"timestamp": "2020-04-24T19:00:00",
"volume": 284895
},
{
"close": 40.39,
"date": "2020-04-24",
"high": 40.39,
"low": 40.39,
"open": 40.39,
"timestamp": "2020-04-24T20:00:00",
"volume": 117820
}
] | 8 | AOS |
2020-04-27 | [
{
"close": 40.41,
"date": "2020-04-27",
"high": 40.41,
"low": 40.41,
"open": 40.41,
"timestamp": "2020-04-27T11:00:00",
"volume": 100
},
{
"close": 40.87,
"date": "2020-04-27",
"high": 41.09,
"low": 40.63,
"open": 40.63,
"timestamp": "2020-04-27T13:00:00",
"volume": 53241
},
{
"close": 41.35,
"date": "2020-04-27",
"high": 41.4,
"low": 40.79,
"open": 40.85,
"timestamp": "2020-04-27T14:00:00",
"volume": 142962
},
{
"close": 41.72,
"date": "2020-04-27",
"high": 41.81,
"low": 41.32,
"open": 41.38,
"timestamp": "2020-04-27T15:00:00",
"volume": 158033
},
{
"close": 41.78,
"date": "2020-04-27",
"high": 41.895,
"low": 41.64,
"open": 41.725,
"timestamp": "2020-04-27T16:00:00",
"volume": 126226
},
{
"close": 42.115,
"date": "2020-04-27",
"high": 42.13,
"low": 41.58,
"open": 41.79,
"timestamp": "2020-04-27T17:00:00",
"volume": 116193
},
{
"close": 42.4,
"date": "2020-04-27",
"high": 42.49,
"low": 42.13,
"open": 42.13,
"timestamp": "2020-04-27T18:00:00",
"volume": 210271
},
{
"close": 42.55,
"date": "2020-04-27",
"high": 42.69,
"low": 42.375,
"open": 42.4249,
"timestamp": "2020-04-27T19:00:00",
"volume": 533957
},
{
"close": 42.53,
"date": "2020-04-27",
"high": 42.53,
"low": 42.53,
"open": 42.53,
"timestamp": "2020-04-27T20:00:00",
"volume": 167399
}
] | 9 | AOS |
2020-04-28 | [
{
"close": 43.43,
"date": "2020-04-28",
"high": 43.6,
"low": 43.04,
"open": 43.14,
"timestamp": "2020-04-28T13:00:00",
"volume": 156382
},
{
"close": 43.25,
"date": "2020-04-28",
"high": 44.03,
"low": 43.22,
"open": 43.41,
"timestamp": "2020-04-28T14:00:00",
"volume": 223216
},
{
"close": 43.4,
"date": "2020-04-28",
"high": 43.59,
"low": 43.05,
"open": 43.26,
"timestamp": "2020-04-28T15:00:00",
"volume": 186075
},
{
"close": 43.47,
"date": "2020-04-28",
"high": 43.53,
"low": 43.23,
"open": 43.41,
"timestamp": "2020-04-28T16:00:00",
"volume": 99396
},
{
"close": 43.725,
"date": "2020-04-28",
"high": 43.81,
"low": 43.47,
"open": 43.48,
"timestamp": "2020-04-28T17:00:00",
"volume": 99306
},
{
"close": 43.53,
"date": "2020-04-28",
"high": 43.77,
"low": 43.48,
"open": 43.72,
"timestamp": "2020-04-28T18:00:00",
"volume": 166169
},
{
"close": 43.38,
"date": "2020-04-28",
"high": 43.63,
"low": 43.31,
"open": 43.535,
"timestamp": "2020-04-28T19:00:00",
"volume": 312675
},
{
"close": 43.36,
"date": "2020-04-28",
"high": 43.36,
"low": 43.36,
"open": 43.36,
"timestamp": "2020-04-28T20:00:00",
"volume": 11714
}
] | 8 | AOS |
2020-04-29 | [
{
"close": 43.74,
"date": "2020-04-29",
"high": 44.05,
"low": 43.58,
"open": 43.9,
"timestamp": "2020-04-29T13:00:00",
"volume": 128345
},
{
"close": 43.84,
"date": "2020-04-29",
"high": 44.06,
"low": 43.59,
"open": 43.75,
"timestamp": "2020-04-29T14:00:00",
"volume": 205726
},
{
"close": 44.06,
"date": "2020-04-29",
"high": 44.11,
"low": 43.78,
"open": 43.835,
"timestamp": "2020-04-29T15:00:00",
"volume": 154394
},
{
"close": 44.13,
"date": "2020-04-29",
"high": 44.17,
"low": 43.96,
"open": 44.08,
"timestamp": "2020-04-29T16:00:00",
"volume": 136962
},
{
"close": 43.68,
"date": "2020-04-29",
"high": 44.14,
"low": 43.65,
"open": 44.13,
"timestamp": "2020-04-29T17:00:00",
"volume": 157348
},
{
"close": 43.97,
"date": "2020-04-29",
"high": 44.02,
"low": 43.68,
"open": 43.71,
"timestamp": "2020-04-29T18:00:00",
"volume": 177018
},
{
"close": 44.06,
"date": "2020-04-29",
"high": 44.18,
"low": 43.87,
"open": 43.98,
"timestamp": "2020-04-29T19:00:00",
"volume": 463032
},
{
"close": 44.06,
"date": "2020-04-29",
"high": 44.06,
"low": 44.06,
"open": 44.06,
"timestamp": "2020-04-29T20:00:00",
"volume": 21974
}
] | 8 | AOS |
2020-04-30 | [
{
"close": 43.31,
"date": "2020-04-30",
"high": 43.67,
"low": 43.14,
"open": 43.6,
"timestamp": "2020-04-30T13:00:00",
"volume": 97920
},
{
"close": 43.11,
"date": "2020-04-30",
"high": 43.51,
"low": 43.11,
"open": 43.32,
"timestamp": "2020-04-30T14:00:00",
"volume": 135492
},
{
"close": 42.94,
"date": "2020-04-30",
"high": 43.16,
"low": 42.77,
"open": 43.11,
"timestamp": "2020-04-30T15:00:00",
"volume": 124972
},
{
"close": 42.8,
"date": "2020-04-30",
"high": 42.91,
"low": 42.51,
"open": 42.91,
"timestamp": "2020-04-30T16:00:00",
"volume": 95949
},
{
"close": 42.625,
"date": "2020-04-30",
"high": 42.95,
"low": 42.61,
"open": 42.8,
"timestamp": "2020-04-30T17:00:00",
"volume": 115031
},
{
"close": 42.5,
"date": "2020-04-30",
"high": 42.81,
"low": 42.395,
"open": 42.61,
"timestamp": "2020-04-30T18:00:00",
"volume": 122561
},
{
"close": 42.37,
"date": "2020-04-30",
"high": 42.675,
"low": 42.1311,
"open": 42.51,
"timestamp": "2020-04-30T19:00:00",
"volume": 359611
},
{
"close": 42.38,
"date": "2020-04-30",
"high": 42.38,
"low": 42.38,
"open": 42.38,
"timestamp": "2020-04-30T20:00:00",
"volume": 67737
}
] | 8 | AOS |
2020-04-01 | [
{
"close": 77.81,
"date": "2020-04-01",
"high": 77.98,
"low": 77.5,
"open": 77.88,
"timestamp": "2020-04-01T08:00:00",
"volume": 5364
},
{
"close": 77.99,
"date": "2020-04-01",
"high": 78.08,
"low": 77.99,
"open": 77.99,
"timestamp": "2020-04-01T10:00:00",
"volume": 550
},
{
"close": 78.3,
"date": "2020-04-01",
"high": 78.99,
"low": 78,
"open": 78.09,
"timestamp": "2020-04-01T11:00:00",
"volume": 27656
},
{
"close": 77.38,
"date": "2020-04-01",
"high": 78.9,
"low": 77.35,
"open": 78.19,
"timestamp": "2020-04-01T12:00:00",
"volume": 64243
},
{
"close": 76.43,
"date": "2020-04-01",
"high": 78.48,
"low": 75.35,
"open": 77.31,
"timestamp": "2020-04-01T13:00:00",
"volume": 2255115
},
{
"close": 76.8,
"date": "2020-04-01",
"high": 77.38,
"low": 76.05,
"open": 76.45,
"timestamp": "2020-04-01T14:00:00",
"volume": 1768078
},
{
"close": 76.52,
"date": "2020-04-01",
"high": 77.22,
"low": 76.34,
"open": 76.82,
"timestamp": "2020-04-01T15:00:00",
"volume": 1309145
},
{
"close": 76,
"date": "2020-04-01",
"high": 76.625,
"low": 75.9,
"open": 76.51,
"timestamp": "2020-04-01T16:00:00",
"volume": 1239683
},
{
"close": 76.58,
"date": "2020-04-01",
"high": 76.89,
"low": 75.9725,
"open": 75.995,
"timestamp": "2020-04-01T17:00:00",
"volume": 1128019
},
{
"close": 75.935,
"date": "2020-04-01",
"high": 76.8571,
"low": 75.9,
"open": 76.58,
"timestamp": "2020-04-01T18:00:00",
"volume": 948894
},
{
"close": 76.57,
"date": "2020-04-01",
"high": 77,
"low": 75.65,
"open": 75.935,
"timestamp": "2020-04-01T19:00:00",
"volume": 2328404
},
{
"close": 76.5001,
"date": "2020-04-01",
"high": 76.76,
"low": 76.5,
"open": 76.65,
"timestamp": "2020-04-01T20:00:00",
"volume": 150429
},
{
"close": 76.6,
"date": "2020-04-01",
"high": 76.78,
"low": 76.5,
"open": 76.55,
"timestamp": "2020-04-01T21:00:00",
"volume": 4149
},
{
"close": 76.75,
"date": "2020-04-01",
"high": 76.75,
"low": 76.57,
"open": 76.61,
"timestamp": "2020-04-01T22:00:00",
"volume": 1138
},
{
"close": 76.7001,
"date": "2020-04-01",
"high": 76.92,
"low": 76.7,
"open": 76.74,
"timestamp": "2020-04-01T23:00:00",
"volume": 6528
}
] | 15 | ABT |
2020-04-02 | [
{
"close": 77.11,
"date": "2020-04-02",
"high": 77.11,
"low": 77.11,
"open": 77.11,
"timestamp": "2020-04-02T08:00:00",
"volume": 250
},
{
"close": 77.55,
"date": "2020-04-02",
"high": 77.55,
"low": 77.55,
"open": 77.55,
"timestamp": "2020-04-02T10:00:00",
"volume": 115
},
{
"close": 77.5,
"date": "2020-04-02",
"high": 77.7,
"low": 77.2,
"open": 77.7,
"timestamp": "2020-04-02T11:00:00",
"volume": 2509
},
{
"close": 76.9999,
"date": "2020-04-02",
"high": 77.65,
"low": 76.65,
"open": 77.5,
"timestamp": "2020-04-02T12:00:00",
"volume": 39326
},
{
"close": 76.8954,
"date": "2020-04-02",
"high": 77.4377,
"low": 75.8,
"open": 76.9,
"timestamp": "2020-04-02T13:00:00",
"volume": 900605
},
{
"close": 78.48,
"date": "2020-04-02",
"high": 79.1,
"low": 76.82,
"open": 76.87,
"timestamp": "2020-04-02T14:00:00",
"volume": 1547598
},
{
"close": 78.76,
"date": "2020-04-02",
"high": 78.95,
"low": 77.85,
"open": 78.465,
"timestamp": "2020-04-02T15:00:00",
"volume": 1056186
},
{
"close": 78.86,
"date": "2020-04-02",
"high": 79.19,
"low": 78.5,
"open": 78.74,
"timestamp": "2020-04-02T16:00:00",
"volume": 806291
},
{
"close": 78.66,
"date": "2020-04-02",
"high": 79.12,
"low": 78.3,
"open": 78.88,
"timestamp": "2020-04-02T17:00:00",
"volume": 1038832
},
{
"close": 78.59,
"date": "2020-04-02",
"high": 78.79,
"low": 77.835,
"open": 78.65,
"timestamp": "2020-04-02T18:00:00",
"volume": 1232627
},
{
"close": 79.42,
"date": "2020-04-02",
"high": 79.6565,
"low": 78.36,
"open": 78.61,
"timestamp": "2020-04-02T19:00:00",
"volume": 2414120
},
{
"close": 79.5,
"date": "2020-04-02",
"high": 79.68,
"low": 78.95,
"open": 79.42,
"timestamp": "2020-04-02T20:00:00",
"volume": 374626
},
{
"close": 79.6,
"date": "2020-04-02",
"high": 79.6,
"low": 79.39,
"open": 79.6,
"timestamp": "2020-04-02T21:00:00",
"volume": 2622
},
{
"close": 79.98,
"date": "2020-04-02",
"high": 79.98,
"low": 79.4,
"open": 79.5,
"timestamp": "2020-04-02T22:00:00",
"volume": 6052
},
{
"close": 79.59,
"date": "2020-04-02",
"high": 79.9,
"low": 79.55,
"open": 79.9,
"timestamp": "2020-04-02T23:00:00",
"volume": 1453
}
] | 15 | ABT |
2020-04-03 | [
{
"close": 78.97,
"date": "2020-04-03",
"high": 79,
"low": 78.96,
"open": 79,
"timestamp": "2020-04-03T08:00:00",
"volume": 586
},
{
"close": 78.9,
"date": "2020-04-03",
"high": 78.91,
"low": 78.79,
"open": 78.85,
"timestamp": "2020-04-03T09:00:00",
"volume": 1720
},
{
"close": 78.75,
"date": "2020-04-03",
"high": 79.28,
"low": 78.75,
"open": 79.28,
"timestamp": "2020-04-03T11:00:00",
"volume": 6625
},
{
"close": 79.09,
"date": "2020-04-03",
"high": 79.56,
"low": 78.55,
"open": 79,
"timestamp": "2020-04-03T12:00:00",
"volume": 23569
},
{
"close": 79.14,
"date": "2020-04-03",
"high": 79.47,
"low": 78.18,
"open": 79.16,
"timestamp": "2020-04-03T13:00:00",
"volume": 977080
},
{
"close": 78.795,
"date": "2020-04-03",
"high": 79.49,
"low": 78.71,
"open": 79.12,
"timestamp": "2020-04-03T14:00:00",
"volume": 887338
},
{
"close": 78.83,
"date": "2020-04-03",
"high": 79.12,
"low": 78.5451,
"open": 78.7969,
"timestamp": "2020-04-03T15:00:00",
"volume": 777433
},
{
"close": 79.14,
"date": "2020-04-03",
"high": 79.38,
"low": 78.72,
"open": 78.85,
"timestamp": "2020-04-03T16:00:00",
"volume": 897062
},
{
"close": 78.4,
"date": "2020-04-03",
"high": 79.27,
"low": 78.24,
"open": 79.15,
"timestamp": "2020-04-03T17:00:00",
"volume": 952303
},
{
"close": 79.32,
"date": "2020-04-03",
"high": 79.32,
"low": 78.32,
"open": 78.4399,
"timestamp": "2020-04-03T18:00:00",
"volume": 938215
},
{
"close": 79.45,
"date": "2020-04-03",
"high": 79.99,
"low": 78.78,
"open": 79.32,
"timestamp": "2020-04-03T19:00:00",
"volume": 2347715
},
{
"close": 79.45,
"date": "2020-04-03",
"high": 79.6,
"low": 79.01,
"open": 79.6,
"timestamp": "2020-04-03T20:00:00",
"volume": 437645
},
{
"close": 79.55,
"date": "2020-04-03",
"high": 79.63,
"low": 79.45,
"open": 79.45,
"timestamp": "2020-04-03T21:00:00",
"volume": 1964
},
{
"close": 79.6,
"date": "2020-04-03",
"high": 79.85,
"low": 79.45,
"open": 79.8499,
"timestamp": "2020-04-03T22:00:00",
"volume": 4169
},
{
"close": 79.7,
"date": "2020-04-03",
"high": 79.85,
"low": 79.55,
"open": 79.5501,
"timestamp": "2020-04-03T23:00:00",
"volume": 4759
}
] | 15 | ABT |
2020-04-06 | [
{
"close": 81.35,
"date": "2020-04-06",
"high": 81.4,
"low": 80.28,
"open": 80.28,
"timestamp": "2020-04-06T08:00:00",
"volume": 1197
},
{
"close": 80.88,
"date": "2020-04-06",
"high": 80.88,
"low": 80.88,
"open": 80.88,
"timestamp": "2020-04-06T09:00:00",
"volume": 235
},
{
"close": 80.89,
"date": "2020-04-06",
"high": 81,
"low": 80.89,
"open": 81,
"timestamp": "2020-04-06T10:00:00",
"volume": 210
},
{
"close": 80.8,
"date": "2020-04-06",
"high": 81.1,
"low": 80.8,
"open": 81,
"timestamp": "2020-04-06T11:00:00",
"volume": 11608
},
{
"close": 80.5002,
"date": "2020-04-06",
"high": 81.1,
"low": 80.31,
"open": 80.75,
"timestamp": "2020-04-06T12:00:00",
"volume": 28741
},
{
"close": 80.73,
"date": "2020-04-06",
"high": 81.69,
"low": 79.605,
"open": 80.79,
"timestamp": "2020-04-06T13:00:00",
"volume": 1821799
},
{
"close": 80.73,
"date": "2020-04-06",
"high": 81.17,
"low": 80.284,
"open": 80.7,
"timestamp": "2020-04-06T14:00:00",
"volume": 1624550
},
{
"close": 80.86,
"date": "2020-04-06",
"high": 81.24,
"low": 80.33,
"open": 80.75,
"timestamp": "2020-04-06T15:00:00",
"volume": 1177775
},
{
"close": 81.475,
"date": "2020-04-06",
"high": 81.495,
"low": 80.72,
"open": 80.86,
"timestamp": "2020-04-06T16:00:00",
"volume": 1074532
},
{
"close": 81.85,
"date": "2020-04-06",
"high": 81.8501,
"low": 81.075,
"open": 81.45,
"timestamp": "2020-04-06T17:00:00",
"volume": 937342
},
{
"close": 82.23,
"date": "2020-04-06",
"high": 82.36,
"low": 81.27,
"open": 81.85,
"timestamp": "2020-04-06T18:00:00",
"volume": 1249705
},
{
"close": 82.69,
"date": "2020-04-06",
"high": 83.12,
"low": 81.85,
"open": 82.2299,
"timestamp": "2020-04-06T19:00:00",
"volume": 2548524
},
{
"close": 82.38,
"date": "2020-04-06",
"high": 82.73,
"low": 82.02,
"open": 82.73,
"timestamp": "2020-04-06T20:00:00",
"volume": 431342
},
{
"close": 82.6,
"date": "2020-04-06",
"high": 82.6,
"low": 82.2,
"open": 82.25,
"timestamp": "2020-04-06T21:00:00",
"volume": 4212
},
{
"close": 82.55,
"date": "2020-04-06",
"high": 82.69,
"low": 82.1,
"open": 82.6,
"timestamp": "2020-04-06T22:00:00",
"volume": 3559
},
{
"close": 82.5,
"date": "2020-04-06",
"high": 82.5,
"low": 82.05,
"open": 82.13,
"timestamp": "2020-04-06T23:00:00",
"volume": 2749
}
] | 16 | ABT |
2020-04-07 | [
{
"close": 84.42,
"date": "2020-04-07",
"high": 84.42,
"low": 83.6,
"open": 83.6,
"timestamp": "2020-04-07T08:00:00",
"volume": 217
},
{
"close": 83.21,
"date": "2020-04-07",
"high": 83.21,
"low": 83.21,
"open": 83.21,
"timestamp": "2020-04-07T09:00:00",
"volume": 107
},
{
"close": 84.25,
"date": "2020-04-07",
"high": 84.25,
"low": 83.85,
"open": 83.85,
"timestamp": "2020-04-07T10:00:00",
"volume": 785
},
{
"close": 83.4,
"date": "2020-04-07",
"high": 84,
"low": 83.24,
"open": 83.6,
"timestamp": "2020-04-07T11:00:00",
"volume": 5185
},
{
"close": 83.4036,
"date": "2020-04-07",
"high": 84,
"low": 83.1817,
"open": 83.35,
"timestamp": "2020-04-07T12:00:00",
"volume": 26596
},
{
"close": 83.11,
"date": "2020-04-07",
"high": 84.428,
"low": 83.01,
"open": 83.4,
"timestamp": "2020-04-07T13:00:00",
"volume": 1409092
},
{
"close": 83.63,
"date": "2020-04-07",
"high": 83.8,
"low": 82.5,
"open": 83.09,
"timestamp": "2020-04-07T14:00:00",
"volume": 1410596
},
{
"close": 83.62,
"date": "2020-04-07",
"high": 84.48,
"low": 82.99,
"open": 83.6,
"timestamp": "2020-04-07T15:00:00",
"volume": 1267005
},
{
"close": 83.88,
"date": "2020-04-07",
"high": 84.38,
"low": 83.54,
"open": 83.62,
"timestamp": "2020-04-07T16:00:00",
"volume": 1432679
},
{
"close": 83.6,
"date": "2020-04-07",
"high": 84.1288,
"low": 83.55,
"open": 83.85,
"timestamp": "2020-04-07T17:00:00",
"volume": 976492
},
{
"close": 82.38,
"date": "2020-04-07",
"high": 83.65,
"low": 82.28,
"open": 83.61,
"timestamp": "2020-04-07T18:00:00",
"volume": 1000961
},
{
"close": 81.9,
"date": "2020-04-07",
"high": 83.29,
"low": 81.7679,
"open": 82.36,
"timestamp": "2020-04-07T19:00:00",
"volume": 1788712
},
{
"close": 81.15,
"date": "2020-04-07",
"high": 81.93,
"low": 81.02,
"open": 81.93,
"timestamp": "2020-04-07T20:00:00",
"volume": 471537
},
{
"close": 81.93,
"date": "2020-04-07",
"high": 81.93,
"low": 81.15,
"open": 81.15,
"timestamp": "2020-04-07T21:00:00",
"volume": 4532
},
{
"close": 81.4,
"date": "2020-04-07",
"high": 82.09,
"low": 81.4,
"open": 81.75,
"timestamp": "2020-04-07T22:00:00",
"volume": 5787
},
{
"close": 82.11,
"date": "2020-04-07",
"high": 82.19,
"low": 81.5999,
"open": 81.6,
"timestamp": "2020-04-07T23:00:00",
"volume": 1735
}
] | 16 | ABT |
2020-04-08 | [
{
"close": 82.2,
"date": "2020-04-08",
"high": 82.32,
"low": 82.2,
"open": 82.32,
"timestamp": "2020-04-08T11:00:00",
"volume": 1394
},
{
"close": 82.75,
"date": "2020-04-08",
"high": 82.98,
"low": 82.2,
"open": 82.4999,
"timestamp": "2020-04-08T12:00:00",
"volume": 9185
},
{
"close": 81.2602,
"date": "2020-04-08",
"high": 82.85,
"low": 81.13,
"open": 82.45,
"timestamp": "2020-04-08T13:00:00",
"volume": 643260
},
{
"close": 82.166,
"date": "2020-04-08",
"high": 82.37,
"low": 81.05,
"open": 81.3,
"timestamp": "2020-04-08T14:00:00",
"volume": 836416
},
{
"close": 82.86,
"date": "2020-04-08",
"high": 83.15,
"low": 81.8599,
"open": 82.15,
"timestamp": "2020-04-08T15:00:00",
"volume": 731194
},
{
"close": 82.7564,
"date": "2020-04-08",
"high": 82.97,
"low": 82.11,
"open": 82.86,
"timestamp": "2020-04-08T16:00:00",
"volume": 664932
},
{
"close": 83.1543,
"date": "2020-04-08",
"high": 83.3,
"low": 82.49,
"open": 82.76,
"timestamp": "2020-04-08T17:00:00",
"volume": 966535
},
{
"close": 84.48,
"date": "2020-04-08",
"high": 84.55,
"low": 83.12,
"open": 83.13,
"timestamp": "2020-04-08T18:00:00",
"volume": 1355359
},
{
"close": 84.89,
"date": "2020-04-08",
"high": 85.39,
"low": 84.23,
"open": 84.4799,
"timestamp": "2020-04-08T19:00:00",
"volume": 2823234
},
{
"close": 84.85,
"date": "2020-04-08",
"high": 84.95,
"low": 84.6,
"open": 84.95,
"timestamp": "2020-04-08T20:00:00",
"volume": 67915
},
{
"close": 84.8,
"date": "2020-04-08",
"high": 84.9,
"low": 84.8,
"open": 84.9,
"timestamp": "2020-04-08T21:00:00",
"volume": 1526
},
{
"close": 84.8,
"date": "2020-04-08",
"high": 84.95,
"low": 84.6,
"open": 84.6,
"timestamp": "2020-04-08T22:00:00",
"volume": 1384
},
{
"close": 85,
"date": "2020-04-08",
"high": 85,
"low": 84.8,
"open": 84.85,
"timestamp": "2020-04-08T23:00:00",
"volume": 3520
}
] | 13 | ABT |
2020-04-09 | [
{
"close": 84.55,
"date": "2020-04-09",
"high": 84.55,
"low": 84.55,
"open": 84.55,
"timestamp": "2020-04-09T08:00:00",
"volume": 335
},
{
"close": 84.51,
"date": "2020-04-09",
"high": 84.55,
"low": 84.49,
"open": 84.55,
"timestamp": "2020-04-09T09:00:00",
"volume": 338
},
{
"close": 84.55,
"date": "2020-04-09",
"high": 84.55,
"low": 84.55,
"open": 84.55,
"timestamp": "2020-04-09T10:00:00",
"volume": 200
},
{
"close": 84.5,
"date": "2020-04-09",
"high": 84.79,
"low": 84.33,
"open": 84.33,
"timestamp": "2020-04-09T11:00:00",
"volume": 1398
},
{
"close": 85.06,
"date": "2020-04-09",
"high": 85.44,
"low": 84.15,
"open": 84.15,
"timestamp": "2020-04-09T12:00:00",
"volume": 10905
},
{
"close": 84.08,
"date": "2020-04-09",
"high": 85.75,
"low": 83.77,
"open": 85.5,
"timestamp": "2020-04-09T13:00:00",
"volume": 1207263
},
{
"close": 84.925,
"date": "2020-04-09",
"high": 84.97,
"low": 82.95,
"open": 84.11,
"timestamp": "2020-04-09T14:00:00",
"volume": 1724746
},
{
"close": 84.75,
"date": "2020-04-09",
"high": 85.11,
"low": 84.42,
"open": 84.9206,
"timestamp": "2020-04-09T15:00:00",
"volume": 959102
},
{
"close": 85.085,
"date": "2020-04-09",
"high": 85.24,
"low": 84.76,
"open": 84.77,
"timestamp": "2020-04-09T16:00:00",
"volume": 1092115
},
{
"close": 85.48,
"date": "2020-04-09",
"high": 85.95,
"low": 84.99,
"open": 85.1,
"timestamp": "2020-04-09T17:00:00",
"volume": 1483314
},
{
"close": 85.67,
"date": "2020-04-09",
"high": 85.9,
"low": 85.305,
"open": 85.48,
"timestamp": "2020-04-09T18:00:00",
"volume": 1184101
},
{
"close": 86.01,
"date": "2020-04-09",
"high": 86.5,
"low": 85.54,
"open": 85.69,
"timestamp": "2020-04-09T19:00:00",
"volume": 2048060
},
{
"close": 85.87,
"date": "2020-04-09",
"high": 86.24,
"low": 85.87,
"open": 86.04,
"timestamp": "2020-04-09T20:00:00",
"volume": 119050
},
{
"close": 86.5,
"date": "2020-04-09",
"high": 86.5,
"low": 86.1,
"open": 86.49,
"timestamp": "2020-04-09T21:00:00",
"volume": 1716
},
{
"close": 86.3,
"date": "2020-04-09",
"high": 86.84,
"low": 86.1,
"open": 86.4999,
"timestamp": "2020-04-09T22:00:00",
"volume": 6710
},
{
"close": 86.7,
"date": "2020-04-09",
"high": 86.7,
"low": 86.7,
"open": 86.7,
"timestamp": "2020-04-09T23:00:00",
"volume": 1180
}
] | 16 | ABT |
2020-04-13 | [
{
"close": 85.82,
"date": "2020-04-13",
"high": 85.82,
"low": 85.82,
"open": 85.82,
"timestamp": "2020-04-13T08:00:00",
"volume": 116
},
{
"close": 85,
"date": "2020-04-13",
"high": 85,
"low": 85,
"open": 85,
"timestamp": "2020-04-13T09:00:00",
"volume": 172
},
{
"close": 85,
"date": "2020-04-13",
"high": 85,
"low": 85,
"open": 85,
"timestamp": "2020-04-13T10:00:00",
"volume": 148
},
{
"close": 85.8,
"date": "2020-04-13",
"high": 85.9,
"low": 85.5,
"open": 85.9,
"timestamp": "2020-04-13T11:00:00",
"volume": 1529
},
{
"close": 86.48,
"date": "2020-04-13",
"high": 86.55,
"low": 85,
"open": 85,
"timestamp": "2020-04-13T12:00:00",
"volume": 9339
},
{
"close": 85.72,
"date": "2020-04-13",
"high": 86.65,
"low": 85.34,
"open": 86.4999,
"timestamp": "2020-04-13T13:00:00",
"volume": 946431
},
{
"close": 84.015,
"date": "2020-04-13",
"high": 85.72,
"low": 83.52,
"open": 85.715,
"timestamp": "2020-04-13T14:00:00",
"volume": 989516
},
{
"close": 84.36,
"date": "2020-04-13",
"high": 84.6,
"low": 83.78,
"open": 84.03,
"timestamp": "2020-04-13T15:00:00",
"volume": 610185
},
{
"close": 84.43,
"date": "2020-04-13",
"high": 85.055,
"low": 84.314,
"open": 84.3692,
"timestamp": "2020-04-13T16:00:00",
"volume": 650855
},
{
"close": 85.5,
"date": "2020-04-13",
"high": 85.54,
"low": 84.3,
"open": 84.376,
"timestamp": "2020-04-13T17:00:00",
"volume": 722900
},
{
"close": 85.64,
"date": "2020-04-13",
"high": 85.75,
"low": 84.61,
"open": 85.5282,
"timestamp": "2020-04-13T18:00:00",
"volume": 773288
},
{
"close": 85.89,
"date": "2020-04-13",
"high": 86.25,
"low": 85.26,
"open": 85.62,
"timestamp": "2020-04-13T19:00:00",
"volume": 1288706
},
{
"close": 86.0898,
"date": "2020-04-13",
"high": 86.0898,
"low": 85.8097,
"open": 85.89,
"timestamp": "2020-04-13T20:00:00",
"volume": 74757
},
{
"close": 86.25,
"date": "2020-04-13",
"high": 86.25,
"low": 85.85,
"open": 86.07,
"timestamp": "2020-04-13T21:00:00",
"volume": 38510
},
{
"close": 86.45,
"date": "2020-04-13",
"high": 86.7,
"low": 86,
"open": 86.25,
"timestamp": "2020-04-13T22:00:00",
"volume": 31351
},
{
"close": 86.5,
"date": "2020-04-13",
"high": 86.5,
"low": 86.3,
"open": 86.49,
"timestamp": "2020-04-13T23:00:00",
"volume": 3564
}
] | 16 | ABT |
2020-04-14 | [
{
"close": 83.94,
"date": "2020-04-14",
"high": 86.5,
"low": 83.94,
"open": 86.15,
"timestamp": "2020-04-14T08:00:00",
"volume": 1673
},
{
"close": 86.49,
"date": "2020-04-14",
"high": 86.49,
"low": 86,
"open": 86.2,
"timestamp": "2020-04-14T09:00:00",
"volume": 835
},
{
"close": 87.15,
"date": "2020-04-14",
"high": 87.25,
"low": 86.74,
"open": 86.74,
"timestamp": "2020-04-14T11:00:00",
"volume": 2196
},
{
"close": 87.4,
"date": "2020-04-14",
"high": 87.55,
"low": 86.72,
"open": 86.75,
"timestamp": "2020-04-14T12:00:00",
"volume": 22520
},
{
"close": 87.51,
"date": "2020-04-14",
"high": 87.68,
"low": 86.5,
"open": 87.3,
"timestamp": "2020-04-14T13:00:00",
"volume": 993731
},
{
"close": 88.03,
"date": "2020-04-14",
"high": 88.55,
"low": 87.31,
"open": 87.51,
"timestamp": "2020-04-14T14:00:00",
"volume": 1623176
},
{
"close": 88.13,
"date": "2020-04-14",
"high": 88.5,
"low": 87.53,
"open": 88.02,
"timestamp": "2020-04-14T15:00:00",
"volume": 1018921
},
{
"close": 88.921,
"date": "2020-04-14",
"high": 89.15,
"low": 88.12,
"open": 88.14,
"timestamp": "2020-04-14T16:00:00",
"volume": 925697
},
{
"close": 89.35,
"date": "2020-04-14",
"high": 89.53,
"low": 88.73,
"open": 88.92,
"timestamp": "2020-04-14T17:00:00",
"volume": 1244032
},
{
"close": 88.83,
"date": "2020-04-14",
"high": 89.537,
"low": 88.6602,
"open": 89.36,
"timestamp": "2020-04-14T18:00:00",
"volume": 1118913
},
{
"close": 89.14,
"date": "2020-04-14",
"high": 89.26,
"low": 88.52,
"open": 88.83,
"timestamp": "2020-04-14T19:00:00",
"volume": 2029387
},
{
"close": 89.21,
"date": "2020-04-14",
"high": 89.74,
"low": 88.96,
"open": 89.14,
"timestamp": "2020-04-14T20:00:00",
"volume": 92165
},
{
"close": 89.88,
"date": "2020-04-14",
"high": 89.88,
"low": 89.2101,
"open": 89.2101,
"timestamp": "2020-04-14T21:00:00",
"volume": 4802
},
{
"close": 90,
"date": "2020-04-14",
"high": 90,
"low": 89.72,
"open": 89.72,
"timestamp": "2020-04-14T22:00:00",
"volume": 4456
},
{
"close": 90,
"date": "2020-04-14",
"high": 90,
"low": 89.77,
"open": 89.96,
"timestamp": "2020-04-14T23:00:00",
"volume": 6817
}
] | 15 | ABT |
2020-04-15 | [
{
"close": 86,
"date": "2020-04-15",
"high": 88.5,
"low": 86,
"open": 88.5,
"timestamp": "2020-04-15T08:00:00",
"volume": 1225
},
{
"close": 89.43,
"date": "2020-04-15",
"high": 89.7,
"low": 88.1,
"open": 88.38,
"timestamp": "2020-04-15T11:00:00",
"volume": 10437
},
{
"close": 88,
"date": "2020-04-15",
"high": 89.76,
"low": 88,
"open": 88.2,
"timestamp": "2020-04-15T12:00:00",
"volume": 24092
},
{
"close": 90.37,
"date": "2020-04-15",
"high": 90.87,
"low": 87.76,
"open": 87.8592,
"timestamp": "2020-04-15T13:00:00",
"volume": 2381473
},
{
"close": 90.635,
"date": "2020-04-15",
"high": 90.89,
"low": 89.25,
"open": 90.33,
"timestamp": "2020-04-15T14:00:00",
"volume": 1805613
},
{
"close": 90.8113,
"date": "2020-04-15",
"high": 91.9,
"low": 90.56,
"open": 90.64,
"timestamp": "2020-04-15T15:00:00",
"volume": 2100267
},
{
"close": 90.4882,
"date": "2020-04-15",
"high": 91.09,
"low": 89.7,
"open": 90.83,
"timestamp": "2020-04-15T16:00:00",
"volume": 1252422
},
{
"close": 90.35,
"date": "2020-04-15",
"high": 90.967,
"low": 90.09,
"open": 90.48,
"timestamp": "2020-04-15T17:00:00",
"volume": 995062
},
{
"close": 91.195,
"date": "2020-04-15",
"high": 91.28,
"low": 90.33,
"open": 90.35,
"timestamp": "2020-04-15T18:00:00",
"volume": 1143136
},
{
"close": 91.1,
"date": "2020-04-15",
"high": 91.8,
"low": 90.8,
"open": 91.2,
"timestamp": "2020-04-15T19:00:00",
"volume": 2966014
},
{
"close": 91.4,
"date": "2020-04-15",
"high": 91.5,
"low": 90.94,
"open": 91.15,
"timestamp": "2020-04-15T20:00:00",
"volume": 353887
},
{
"close": 92.55,
"date": "2020-04-15",
"high": 92.74,
"low": 91.3,
"open": 91.4,
"timestamp": "2020-04-15T21:00:00",
"volume": 90135
},
{
"close": 92.3,
"date": "2020-04-15",
"high": 92.62,
"low": 92.11,
"open": 92.55,
"timestamp": "2020-04-15T22:00:00",
"volume": 30678
},
{
"close": 92.94,
"date": "2020-04-15",
"high": 92.98,
"low": 92.26,
"open": 92.26,
"timestamp": "2020-04-15T23:00:00",
"volume": 29137
}
] | 14 | ABT |
2020-04-16 | [
{
"close": 93.24,
"date": "2020-04-16",
"high": 93.24,
"low": 93.24,
"open": 93.24,
"timestamp": "2020-04-16T08:00:00",
"volume": 237
},
{
"close": 93.55,
"date": "2020-04-16",
"high": 93.64,
"low": 93.4,
"open": 93.4,
"timestamp": "2020-04-16T09:00:00",
"volume": 1308
},
{
"close": 93.24,
"date": "2020-04-16",
"high": 93.83,
"low": 93.24,
"open": 93.83,
"timestamp": "2020-04-16T10:00:00",
"volume": 4020
},
{
"close": 92.41,
"date": "2020-04-16",
"high": 95,
"low": 89.98,
"open": 93.4,
"timestamp": "2020-04-16T11:00:00",
"volume": 204124
},
{
"close": 90.3,
"date": "2020-04-16",
"high": 94.85,
"low": 89.57,
"open": 93.73,
"timestamp": "2020-04-16T12:00:00",
"volume": 312128
},
{
"close": 93.7064,
"date": "2020-04-16",
"high": 94.04,
"low": 89.8,
"open": 90.33,
"timestamp": "2020-04-16T13:00:00",
"volume": 4191318
},
{
"close": 95.3786,
"date": "2020-04-16",
"high": 96.71,
"low": 93.411,
"open": 93.72,
"timestamp": "2020-04-16T14:00:00",
"volume": 5918365
},
{
"close": 95.4005,
"date": "2020-04-16",
"high": 95.485,
"low": 94.3,
"open": 95.39,
"timestamp": "2020-04-16T15:00:00",
"volume": 2482775
},
{
"close": 95.975,
"date": "2020-04-16",
"high": 96,
"low": 94.26,
"open": 95.4,
"timestamp": "2020-04-16T16:00:00",
"volume": 2454930
},
{
"close": 95.77,
"date": "2020-04-16",
"high": 96.985,
"low": 95.5,
"open": 95.9661,
"timestamp": "2020-04-16T17:00:00",
"volume": 4313291
},
{
"close": 96.005,
"date": "2020-04-16",
"high": 96.48,
"low": 95.5,
"open": 95.7737,
"timestamp": "2020-04-16T18:00:00",
"volume": 2325830
},
{
"close": 96.09,
"date": "2020-04-16",
"high": 96.41,
"low": 95.5,
"open": 96.005,
"timestamp": "2020-04-16T19:00:00",
"volume": 2848091
},
{
"close": 96.25,
"date": "2020-04-16",
"high": 96.5,
"low": 95.75,
"open": 96.22,
"timestamp": "2020-04-16T20:00:00",
"volume": 829051
},
{
"close": 95.9,
"date": "2020-04-16",
"high": 96.31,
"low": 94.75,
"open": 96.1,
"timestamp": "2020-04-16T21:00:00",
"volume": 56008
},
{
"close": 95.19,
"date": "2020-04-16",
"high": 96.2399,
"low": 95,
"open": 95.9,
"timestamp": "2020-04-16T22:00:00",
"volume": 49684
},
{
"close": 95.9,
"date": "2020-04-16",
"high": 96,
"low": 95.1,
"open": 95.1,
"timestamp": "2020-04-16T23:00:00",
"volume": 25858
}
] | 16 | ABT |
2020-04-17 | [
{
"close": 97,
"date": "2020-04-17",
"high": 97.39,
"low": 96.5,
"open": 96.5,
"timestamp": "2020-04-17T08:00:00",
"volume": 2428
},
{
"close": 97.33,
"date": "2020-04-17",
"high": 97.33,
"low": 97.33,
"open": 97.33,
"timestamp": "2020-04-17T09:00:00",
"volume": 200
},
{
"close": 97.3,
"date": "2020-04-17",
"high": 97.4,
"low": 97.3,
"open": 97.37,
"timestamp": "2020-04-17T10:00:00",
"volume": 945
},
{
"close": 96.97,
"date": "2020-04-17",
"high": 97.53,
"low": 96.82,
"open": 97.15,
"timestamp": "2020-04-17T11:00:00",
"volume": 25445
},
{
"close": 97.42,
"date": "2020-04-17",
"high": 97.5,
"low": 96.54,
"open": 97.5,
"timestamp": "2020-04-17T12:00:00",
"volume": 68692
},
{
"close": 95.63,
"date": "2020-04-17",
"high": 97.75,
"low": 94.24,
"open": 97.5,
"timestamp": "2020-04-17T13:00:00",
"volume": 3338523
},
{
"close": 96.18,
"date": "2020-04-17",
"high": 96.79,
"low": 95.4011,
"open": 95.66,
"timestamp": "2020-04-17T14:00:00",
"volume": 2445566
},
{
"close": 96.12,
"date": "2020-04-17",
"high": 96.6,
"low": 95.42,
"open": 96.15,
"timestamp": "2020-04-17T15:00:00",
"volume": 1855869
},
{
"close": 96.08,
"date": "2020-04-17",
"high": 96.24,
"low": 95.5,
"open": 96.13,
"timestamp": "2020-04-17T16:00:00",
"volume": 1196149
},
{
"close": 95.92,
"date": "2020-04-17",
"high": 96.07,
"low": 95.5,
"open": 96.06,
"timestamp": "2020-04-17T17:00:00",
"volume": 1229453
},
{
"close": 94.94,
"date": "2020-04-17",
"high": 96.041,
"low": 94.93,
"open": 95.928,
"timestamp": "2020-04-17T18:00:00",
"volume": 1192112
},
{
"close": 95.9,
"date": "2020-04-17",
"high": 96.27,
"low": 94.7601,
"open": 94.95,
"timestamp": "2020-04-17T19:00:00",
"volume": 3181657
},
{
"close": 95.97,
"date": "2020-04-17",
"high": 96.05,
"low": 95.38,
"open": 96.01,
"timestamp": "2020-04-17T20:00:00",
"volume": 520543
},
{
"close": 95.79,
"date": "2020-04-17",
"high": 95.86,
"low": 95.78,
"open": 95.86,
"timestamp": "2020-04-17T21:00:00",
"volume": 1608
},
{
"close": 95.78,
"date": "2020-04-17",
"high": 95.79,
"low": 95.5,
"open": 95.78,
"timestamp": "2020-04-17T22:00:00",
"volume": 6191
},
{
"close": 95.79,
"date": "2020-04-17",
"high": 95.79,
"low": 95.61,
"open": 95.76,
"timestamp": "2020-04-17T23:00:00",
"volume": 4106
}
] | 16 | ABT |
2020-04-20 | [
{
"close": 95.91,
"date": "2020-04-20",
"high": 96.14,
"low": 95.7,
"open": 96.13,
"timestamp": "2020-04-20T08:00:00",
"volume": 2237
},
{
"close": 95.35,
"date": "2020-04-20",
"high": 95.7,
"low": 94.75,
"open": 95.7,
"timestamp": "2020-04-20T09:00:00",
"volume": 908
},
{
"close": 94.89,
"date": "2020-04-20",
"high": 94.89,
"low": 94.53,
"open": 94.74,
"timestamp": "2020-04-20T10:00:00",
"volume": 3646
},
{
"close": 94.55,
"date": "2020-04-20",
"high": 95,
"low": 94.25,
"open": 95,
"timestamp": "2020-04-20T11:00:00",
"volume": 15612
},
{
"close": 94.7,
"date": "2020-04-20",
"high": 95,
"low": 94,
"open": 94.34,
"timestamp": "2020-04-20T12:00:00",
"volume": 38020
},
{
"close": 96.02,
"date": "2020-04-20",
"high": 96.155,
"low": 94.65,
"open": 94.69,
"timestamp": "2020-04-20T13:00:00",
"volume": 1520986
},
{
"close": 96.8,
"date": "2020-04-20",
"high": 96.9,
"low": 95.91,
"open": 96.02,
"timestamp": "2020-04-20T14:00:00",
"volume": 1961286
},
{
"close": 97.55,
"date": "2020-04-20",
"high": 97.6,
"low": 96.73,
"open": 96.8,
"timestamp": "2020-04-20T15:00:00",
"volume": 2217181
},
{
"close": 99.725,
"date": "2020-04-20",
"high": 99.95,
"low": 97.565,
"open": 97.565,
"timestamp": "2020-04-20T16:00:00",
"volume": 2337292
},
{
"close": 99.75,
"date": "2020-04-20",
"high": 100,
"low": 98.93,
"open": 99.73,
"timestamp": "2020-04-20T17:00:00",
"volume": 1942046
},
{
"close": 98.3,
"date": "2020-04-20",
"high": 99.9644,
"low": 98.25,
"open": 99.75,
"timestamp": "2020-04-20T18:00:00",
"volume": 1869251
},
{
"close": 98.01,
"date": "2020-04-20",
"high": 98.5,
"low": 97.8,
"open": 98.2963,
"timestamp": "2020-04-20T19:00:00",
"volume": 2652059
},
{
"close": 98.2,
"date": "2020-04-20",
"high": 98.21,
"low": 97.71,
"open": 98,
"timestamp": "2020-04-20T20:00:00",
"volume": 1273044
},
{
"close": 98.12,
"date": "2020-04-20",
"high": 98.48,
"low": 98.07,
"open": 98.4799,
"timestamp": "2020-04-20T21:00:00",
"volume": 3868
},
{
"close": 98.49,
"date": "2020-04-20",
"high": 98.6,
"low": 98.33,
"open": 98.43,
"timestamp": "2020-04-20T22:00:00",
"volume": 14453
},
{
"close": 98.9,
"date": "2020-04-20",
"high": 99.7,
"low": 98.4,
"open": 98.57,
"timestamp": "2020-04-20T23:00:00",
"volume": 17913
}
] | 16 | ABT |
2020-04-21 | [
{
"close": 97,
"date": "2020-04-21",
"high": 98.01,
"low": 97,
"open": 98,
"timestamp": "2020-04-21T08:00:00",
"volume": 1370
},
{
"close": 97.07,
"date": "2020-04-21",
"high": 97.07,
"low": 97.07,
"open": 97.07,
"timestamp": "2020-04-21T09:00:00",
"volume": 100
},
{
"close": 96.95,
"date": "2020-04-21",
"high": 97.21,
"low": 96.95,
"open": 97.21,
"timestamp": "2020-04-21T10:00:00",
"volume": 1307
},
{
"close": 97.03,
"date": "2020-04-21",
"high": 97.45,
"low": 96.75,
"open": 96.75,
"timestamp": "2020-04-21T11:00:00",
"volume": 3849
},
{
"close": 96.5,
"date": "2020-04-21",
"high": 97.48,
"low": 96.4,
"open": 97.1006,
"timestamp": "2020-04-21T12:00:00",
"volume": 42767
},
{
"close": 96.62,
"date": "2020-04-21",
"high": 96.97,
"low": 95.052,
"open": 96.5,
"timestamp": "2020-04-21T13:00:00",
"volume": 2052714
},
{
"close": 95.1001,
"date": "2020-04-21",
"high": 96.766,
"low": 95.09,
"open": 96.67,
"timestamp": "2020-04-21T14:00:00",
"volume": 1596112
},
{
"close": 94.2,
"date": "2020-04-21",
"high": 95.11,
"low": 93.62,
"open": 95.104,
"timestamp": "2020-04-21T15:00:00",
"volume": 1832337
},
{
"close": 95.18,
"date": "2020-04-21",
"high": 95.22,
"low": 94.13,
"open": 94.21,
"timestamp": "2020-04-21T16:00:00",
"volume": 1158340
},
{
"close": 95.65,
"date": "2020-04-21",
"high": 95.95,
"low": 95.13,
"open": 95.165,
"timestamp": "2020-04-21T17:00:00",
"volume": 995212
},
{
"close": 94.22,
"date": "2020-04-21",
"high": 95.68,
"low": 94.18,
"open": 95.6599,
"timestamp": "2020-04-21T18:00:00",
"volume": 1108210
},
{
"close": 94.05,
"date": "2020-04-21",
"high": 94.92,
"low": 93.84,
"open": 94.23,
"timestamp": "2020-04-21T19:00:00",
"volume": 1848636
},
{
"close": 94.11,
"date": "2020-04-21",
"high": 94.49,
"low": 94.05,
"open": 94.05,
"timestamp": "2020-04-21T20:00:00",
"volume": 634913
},
{
"close": 94.5,
"date": "2020-04-21",
"high": 94.5,
"low": 94.06,
"open": 94.11,
"timestamp": "2020-04-21T21:00:00",
"volume": 5810
},
{
"close": 94.6,
"date": "2020-04-21",
"high": 94.6,
"low": 94.05,
"open": 94.1001,
"timestamp": "2020-04-21T22:00:00",
"volume": 7440
},
{
"close": 94.45,
"date": "2020-04-21",
"high": 94.6,
"low": 94.45,
"open": 94.6,
"timestamp": "2020-04-21T23:00:00",
"volume": 5094
}
] | 16 | ABT |
2020-04-22 | [
{
"close": 95.28,
"date": "2020-04-22",
"high": 95.28,
"low": 94.52,
"open": 94.52,
"timestamp": "2020-04-22T08:00:00",
"volume": 1000
},
{
"close": 95,
"date": "2020-04-22",
"high": 95.01,
"low": 95,
"open": 95.01,
"timestamp": "2020-04-22T10:00:00",
"volume": 747
},
{
"close": 95.35,
"date": "2020-04-22",
"high": 95.59,
"low": 94.6,
"open": 94.85,
"timestamp": "2020-04-22T11:00:00",
"volume": 7722
},
{
"close": 95.61,
"date": "2020-04-22",
"high": 95.75,
"low": 94.54,
"open": 95.5,
"timestamp": "2020-04-22T12:00:00",
"volume": 24754
},
{
"close": 94.765,
"date": "2020-04-22",
"high": 95.75,
"low": 92.79,
"open": 95.61,
"timestamp": "2020-04-22T13:00:00",
"volume": 2049401
},
{
"close": 95.2,
"date": "2020-04-22",
"high": 95.36,
"low": 93.76,
"open": 94.78,
"timestamp": "2020-04-22T14:00:00",
"volume": 1141467
},
{
"close": 95.1,
"date": "2020-04-22",
"high": 95.98,
"low": 95.1,
"open": 95.195,
"timestamp": "2020-04-22T15:00:00",
"volume": 924708
},
{
"close": 94.85,
"date": "2020-04-22",
"high": 95.25,
"low": 94.52,
"open": 95.12,
"timestamp": "2020-04-22T16:00:00",
"volume": 688541
},
{
"close": 95.2,
"date": "2020-04-22",
"high": 95.26,
"low": 94.77,
"open": 94.8745,
"timestamp": "2020-04-22T17:00:00",
"volume": 563056
},
{
"close": 95.5843,
"date": "2020-04-22",
"high": 95.65,
"low": 95.2,
"open": 95.2,
"timestamp": "2020-04-22T18:00:00",
"volume": 550666
},
{
"close": 95.46,
"date": "2020-04-22",
"high": 95.93,
"low": 93.19,
"open": 95.6,
"timestamp": "2020-04-22T19:00:00",
"volume": 1376881
},
{
"close": 95.65,
"date": "2020-04-22",
"high": 95.7,
"low": 95.48,
"open": 95.48,
"timestamp": "2020-04-22T20:00:00",
"volume": 241051
},
{
"close": 95.65,
"date": "2020-04-22",
"high": 95.65,
"low": 95.65,
"open": 95.65,
"timestamp": "2020-04-22T21:00:00",
"volume": 740
},
{
"close": 95.5,
"date": "2020-04-22",
"high": 95.56,
"low": 95.5,
"open": 95.56,
"timestamp": "2020-04-22T22:00:00",
"volume": 804
},
{
"close": 95.71,
"date": "2020-04-22",
"high": 95.71,
"low": 95.5,
"open": 95.5,
"timestamp": "2020-04-22T23:00:00",
"volume": 513
}
] | 15 | ABT |
2020-04-23 | [
{
"close": 95.43,
"date": "2020-04-23",
"high": 95.43,
"low": 95.43,
"open": 95.43,
"timestamp": "2020-04-23T08:00:00",
"volume": 100
},
{
"close": 95.81,
"date": "2020-04-23",
"high": 95.81,
"low": 95.81,
"open": 95.81,
"timestamp": "2020-04-23T09:00:00",
"volume": 203
},
{
"close": 96,
"date": "2020-04-23",
"high": 96,
"low": 96,
"open": 96,
"timestamp": "2020-04-23T10:00:00",
"volume": 995
},
{
"close": 95.78,
"date": "2020-04-23",
"high": 95.78,
"low": 95.54,
"open": 95.54,
"timestamp": "2020-04-23T11:00:00",
"volume": 3208
},
{
"close": 96.05,
"date": "2020-04-23",
"high": 96.05,
"low": 95.32,
"open": 95.6,
"timestamp": "2020-04-23T12:00:00",
"volume": 12772
},
{
"close": 96.33,
"date": "2020-04-23",
"high": 97.33,
"low": 95.67,
"open": 95.99,
"timestamp": "2020-04-23T13:00:00",
"volume": 838734
},
{
"close": 97.34,
"date": "2020-04-23",
"high": 97.45,
"low": 96.3,
"open": 96.3659,
"timestamp": "2020-04-23T14:00:00",
"volume": 1003915
},
{
"close": 96.4,
"date": "2020-04-23",
"high": 97.35,
"low": 96.1201,
"open": 97.3,
"timestamp": "2020-04-23T15:00:00",
"volume": 1160104
},
{
"close": 96.005,
"date": "2020-04-23",
"high": 96.81,
"low": 95.59,
"open": 96.4,
"timestamp": "2020-04-23T16:00:00",
"volume": 1165249
},
{
"close": 95.7499,
"date": "2020-04-23",
"high": 97.14,
"low": 95.32,
"open": 96,
"timestamp": "2020-04-23T17:00:00",
"volume": 1042995
},
{
"close": 95.505,
"date": "2020-04-23",
"high": 95.83,
"low": 95.08,
"open": 95.75,
"timestamp": "2020-04-23T18:00:00",
"volume": 1012633
},
{
"close": 93.95,
"date": "2020-04-23",
"high": 95.58,
"low": 93.35,
"open": 95.51,
"timestamp": "2020-04-23T19:00:00",
"volume": 3642365
},
{
"close": 94,
"date": "2020-04-23",
"high": 94.24,
"low": 93.8,
"open": 94.24,
"timestamp": "2020-04-23T20:00:00",
"volume": 151574
},
{
"close": 94,
"date": "2020-04-23",
"high": 94,
"low": 94,
"open": 94,
"timestamp": "2020-04-23T21:00:00",
"volume": 1041
},
{
"close": 93.95,
"date": "2020-04-23",
"high": 94.55,
"low": 93.95,
"open": 94.01,
"timestamp": "2020-04-23T22:00:00",
"volume": 9278
},
{
"close": 94.76,
"date": "2020-04-23",
"high": 94.89,
"low": 93.5,
"open": 93.95,
"timestamp": "2020-04-23T23:00:00",
"volume": 5604
}
] | 16 | ABT |
2020-04-24 | [
{
"close": 93.86,
"date": "2020-04-24",
"high": 93.86,
"low": 93.86,
"open": 93.86,
"timestamp": "2020-04-24T08:00:00",
"volume": 100
},
{
"close": 94.24,
"date": "2020-04-24",
"high": 94.24,
"low": 94.24,
"open": 94.24,
"timestamp": "2020-04-24T10:00:00",
"volume": 200
},
{
"close": 94.54,
"date": "2020-04-24",
"high": 94.7,
"low": 93.95,
"open": 93.95,
"timestamp": "2020-04-24T11:00:00",
"volume": 2757
},
{
"close": 94.5801,
"date": "2020-04-24",
"high": 94.94,
"low": 94.51,
"open": 94.55,
"timestamp": "2020-04-24T12:00:00",
"volume": 7692
},
{
"close": 93.865,
"date": "2020-04-24",
"high": 94.8,
"low": 93.57,
"open": 94.7,
"timestamp": "2020-04-24T13:00:00",
"volume": 827538
},
{
"close": 93.67,
"date": "2020-04-24",
"high": 94.39,
"low": 93.52,
"open": 93.9,
"timestamp": "2020-04-24T14:00:00",
"volume": 950903
},
{
"close": 93,
"date": "2020-04-24",
"high": 93.84,
"low": 92.79,
"open": 93.66,
"timestamp": "2020-04-24T15:00:00",
"volume": 1257256
},
{
"close": 93.31,
"date": "2020-04-24",
"high": 93.44,
"low": 92.88,
"open": 93,
"timestamp": "2020-04-24T16:00:00",
"volume": 861452
},
{
"close": 93.34,
"date": "2020-04-24",
"high": 93.36,
"low": 92.775,
"open": 93.315,
"timestamp": "2020-04-24T17:00:00",
"volume": 1070018
},
{
"close": 93.3558,
"date": "2020-04-24",
"high": 93.54,
"low": 93.1201,
"open": 93.35,
"timestamp": "2020-04-24T18:00:00",
"volume": 869575
},
{
"close": 94.06,
"date": "2020-04-24",
"high": 94.36,
"low": 93.29,
"open": 93.355,
"timestamp": "2020-04-24T19:00:00",
"volume": 1977962
},
{
"close": 94,
"date": "2020-04-24",
"high": 94.06,
"low": 93.94,
"open": 94,
"timestamp": "2020-04-24T20:00:00",
"volume": 209570
},
{
"close": 94,
"date": "2020-04-24",
"high": 94,
"low": 93.5501,
"open": 93.84,
"timestamp": "2020-04-24T21:00:00",
"volume": 1469
},
{
"close": 93.71,
"date": "2020-04-24",
"high": 93.93,
"low": 93.71,
"open": 93.93,
"timestamp": "2020-04-24T22:00:00",
"volume": 250
},
{
"close": 94,
"date": "2020-04-24",
"high": 94,
"low": 93.6,
"open": 93.99,
"timestamp": "2020-04-24T23:00:00",
"volume": 815
}
] | 15 | ABT |
2020-04-27 | [
{
"close": 95.36,
"date": "2020-04-27",
"high": 95.36,
"low": 95.36,
"open": 95.36,
"timestamp": "2020-04-27T08:00:00",
"volume": 107
},
{
"close": 95.55,
"date": "2020-04-27",
"high": 95.55,
"low": 95.45,
"open": 95.46,
"timestamp": "2020-04-27T09:00:00",
"volume": 1600
},
{
"close": 95.28,
"date": "2020-04-27",
"high": 95.55,
"low": 95.28,
"open": 95.55,
"timestamp": "2020-04-27T10:00:00",
"volume": 714
},
{
"close": 95.25,
"date": "2020-04-27",
"high": 95.84,
"low": 94.75,
"open": 95,
"timestamp": "2020-04-27T11:00:00",
"volume": 7157
},
{
"close": 95.45,
"date": "2020-04-27",
"high": 95.8102,
"low": 94.75,
"open": 95.09,
"timestamp": "2020-04-27T12:00:00",
"volume": 11592
},
{
"close": 94.55,
"date": "2020-04-27",
"high": 95.9,
"low": 94.34,
"open": 95.46,
"timestamp": "2020-04-27T13:00:00",
"volume": 940483
},
{
"close": 94.31,
"date": "2020-04-27",
"high": 95.48,
"low": 94.02,
"open": 94.6291,
"timestamp": "2020-04-27T14:00:00",
"volume": 1410119
},
{
"close": 94.94,
"date": "2020-04-27",
"high": 95.3,
"low": 94.2,
"open": 94.3336,
"timestamp": "2020-04-27T15:00:00",
"volume": 681199
},
{
"close": 94.97,
"date": "2020-04-27",
"high": 95.34,
"low": 94.8,
"open": 94.94,
"timestamp": "2020-04-27T16:00:00",
"volume": 603630
},
{
"close": 94.895,
"date": "2020-04-27",
"high": 95.16,
"low": 94.59,
"open": 94.97,
"timestamp": "2020-04-27T17:00:00",
"volume": 595098
},
{
"close": 95.06,
"date": "2020-04-27",
"high": 95.12,
"low": 94.81,
"open": 94.91,
"timestamp": "2020-04-27T18:00:00",
"volume": 648101
},
{
"close": 94.86,
"date": "2020-04-27",
"high": 95.44,
"low": 94.85,
"open": 95.07,
"timestamp": "2020-04-27T19:00:00",
"volume": 1298346
},
{
"close": 94.9998,
"date": "2020-04-27",
"high": 94.9998,
"low": 94.94,
"open": 94.95,
"timestamp": "2020-04-27T20:00:00",
"volume": 51640
},
{
"close": 95.3,
"date": "2020-04-27",
"high": 95.45,
"low": 94.9,
"open": 94.9,
"timestamp": "2020-04-27T21:00:00",
"volume": 4695
},
{
"close": 95.24,
"date": "2020-04-27",
"high": 95.3,
"low": 95.24,
"open": 95.28,
"timestamp": "2020-04-27T22:00:00",
"volume": 1095
},
{
"close": 95,
"date": "2020-04-27",
"high": 95.2,
"low": 95,
"open": 95.2,
"timestamp": "2020-04-27T23:00:00",
"volume": 958
}
] | 16 | ABT |
2020-04-28 | [
{
"close": 95.6,
"date": "2020-04-28",
"high": 95.6,
"low": 95.6,
"open": 95.6,
"timestamp": "2020-04-28T11:00:00",
"volume": 600
},
{
"close": 95.75,
"date": "2020-04-28",
"high": 95.79,
"low": 95.5,
"open": 95.678,
"timestamp": "2020-04-28T12:00:00",
"volume": 6662
},
{
"close": 93.36,
"date": "2020-04-28",
"high": 95.8,
"low": 93.2206,
"open": 95.7,
"timestamp": "2020-04-28T13:00:00",
"volume": 1177629
},
{
"close": 92.76,
"date": "2020-04-28",
"high": 93.3802,
"low": 92.53,
"open": 93.35,
"timestamp": "2020-04-28T14:00:00",
"volume": 1339519
},
{
"close": 92.39,
"date": "2020-04-28",
"high": 93.18,
"low": 92.22,
"open": 92.78,
"timestamp": "2020-04-28T15:00:00",
"volume": 915193
},
{
"close": 92.705,
"date": "2020-04-28",
"high": 92.78,
"low": 92.05,
"open": 92.41,
"timestamp": "2020-04-28T16:00:00",
"volume": 552584
},
{
"close": 92.82,
"date": "2020-04-28",
"high": 93.04,
"low": 92.58,
"open": 92.73,
"timestamp": "2020-04-28T17:00:00",
"volume": 455719
},
{
"close": 92.547,
"date": "2020-04-28",
"high": 93.09,
"low": 92.46,
"open": 92.83,
"timestamp": "2020-04-28T18:00:00",
"volume": 551854
},
{
"close": 91.46,
"date": "2020-04-28",
"high": 92.7,
"low": 91.335,
"open": 92.52,
"timestamp": "2020-04-28T19:00:00",
"volume": 2053419
},
{
"close": 91.68,
"date": "2020-04-28",
"high": 91.92,
"low": 91.46,
"open": 91.46,
"timestamp": "2020-04-28T20:00:00",
"volume": 97812
},
{
"close": 91.68,
"date": "2020-04-28",
"high": 91.88,
"low": 91.55,
"open": 91.68,
"timestamp": "2020-04-28T21:00:00",
"volume": 2806
},
{
"close": 92,
"date": "2020-04-28",
"high": 92,
"low": 91.75,
"open": 91.75,
"timestamp": "2020-04-28T22:00:00",
"volume": 1742
},
{
"close": 91.78,
"date": "2020-04-28",
"high": 92,
"low": 91.78,
"open": 92,
"timestamp": "2020-04-28T23:00:00",
"volume": 2081
}
] | 13 | ABT |
2020-04-29 | [
{
"close": 92.06,
"date": "2020-04-29",
"high": 92.06,
"low": 92.03,
"open": 92.03,
"timestamp": "2020-04-29T09:00:00",
"volume": 304
},
{
"close": 92,
"date": "2020-04-29",
"high": 92,
"low": 92,
"open": 92,
"timestamp": "2020-04-29T11:00:00",
"volume": 177
},
{
"close": 92.34,
"date": "2020-04-29",
"high": 92.35,
"low": 91.75,
"open": 91.9999,
"timestamp": "2020-04-29T12:00:00",
"volume": 8903
},
{
"close": 91.71,
"date": "2020-04-29",
"high": 92.4699,
"low": 91.0705,
"open": 92.18,
"timestamp": "2020-04-29T13:00:00",
"volume": 765666
},
{
"close": 91.84,
"date": "2020-04-29",
"high": 92.38,
"low": 91.48,
"open": 91.67,
"timestamp": "2020-04-29T14:00:00",
"volume": 1002198
},
{
"close": 92.66,
"date": "2020-04-29",
"high": 92.76,
"low": 91.72,
"open": 91.86,
"timestamp": "2020-04-29T15:00:00",
"volume": 884730
},
{
"close": 92.5838,
"date": "2020-04-29",
"high": 93.05,
"low": 92.58,
"open": 92.66,
"timestamp": "2020-04-29T16:00:00",
"volume": 627698
},
{
"close": 92.6517,
"date": "2020-04-29",
"high": 92.97,
"low": 92.46,
"open": 92.6,
"timestamp": "2020-04-29T17:00:00",
"volume": 532562
},
{
"close": 92.3901,
"date": "2020-04-29",
"high": 92.79,
"low": 92.06,
"open": 92.665,
"timestamp": "2020-04-29T18:00:00",
"volume": 639574
},
{
"close": 92.25,
"date": "2020-04-29",
"high": 92.93,
"low": 92.17,
"open": 92.41,
"timestamp": "2020-04-29T19:00:00",
"volume": 1354704
},
{
"close": 92.48,
"date": "2020-04-29",
"high": 92.48,
"low": 92.01,
"open": 92.28,
"timestamp": "2020-04-29T20:00:00",
"volume": 175855
},
{
"close": 92.06,
"date": "2020-04-29",
"high": 92.78,
"low": 92.06,
"open": 92.35,
"timestamp": "2020-04-29T21:00:00",
"volume": 1626
},
{
"close": 92.13,
"date": "2020-04-29",
"high": 92.2,
"low": 92.06,
"open": 92.17,
"timestamp": "2020-04-29T22:00:00",
"volume": 1530
},
{
"close": 91.8,
"date": "2020-04-29",
"high": 92.1,
"low": 91.5,
"open": 92.1,
"timestamp": "2020-04-29T23:00:00",
"volume": 6355
}
] | 14 | ABT |
2020-04-30 | [
{
"close": 91.8,
"date": "2020-04-30",
"high": 91.8,
"low": 91.28,
"open": 91.36,
"timestamp": "2020-04-30T08:00:00",
"volume": 400
},
{
"close": 91.6,
"date": "2020-04-30",
"high": 91.6,
"low": 91.45,
"open": 91.45,
"timestamp": "2020-04-30T09:00:00",
"volume": 617
},
{
"close": 91.84,
"date": "2020-04-30",
"high": 91.84,
"low": 91.7,
"open": 91.83,
"timestamp": "2020-04-30T11:00:00",
"volume": 1086
},
{
"close": 91.2,
"date": "2020-04-30",
"high": 92,
"low": 91.17,
"open": 91.7,
"timestamp": "2020-04-30T12:00:00",
"volume": 12090
},
{
"close": 92.58,
"date": "2020-04-30",
"high": 93.255,
"low": 91,
"open": 91,
"timestamp": "2020-04-30T13:00:00",
"volume": 1053914
},
{
"close": 93.36,
"date": "2020-04-30",
"high": 93.53,
"low": 92.54,
"open": 92.58,
"timestamp": "2020-04-30T14:00:00",
"volume": 837437
},
{
"close": 92.97,
"date": "2020-04-30",
"high": 93.77,
"low": 92.96,
"open": 93.36,
"timestamp": "2020-04-30T15:00:00",
"volume": 687965
},
{
"close": 92.8078,
"date": "2020-04-30",
"high": 92.9907,
"low": 92.52,
"open": 92.96,
"timestamp": "2020-04-30T16:00:00",
"volume": 501787
},
{
"close": 92.27,
"date": "2020-04-30",
"high": 93.04,
"low": 92.24,
"open": 92.81,
"timestamp": "2020-04-30T17:00:00",
"volume": 511896
},
{
"close": 92.3002,
"date": "2020-04-30",
"high": 92.74,
"low": 92.12,
"open": 92.25,
"timestamp": "2020-04-30T18:00:00",
"volume": 471375
},
{
"close": 91.97,
"date": "2020-04-30",
"high": 92.77,
"low": 91.85,
"open": 92.32,
"timestamp": "2020-04-30T19:00:00",
"volume": 1273168
},
{
"close": 91.8,
"date": "2020-04-30",
"high": 92.09,
"low": 91.51,
"open": 91.51,
"timestamp": "2020-04-30T20:00:00",
"volume": 437728
},
{
"close": 91.4,
"date": "2020-04-30",
"high": 91.51,
"low": 91.4,
"open": 91.51,
"timestamp": "2020-04-30T22:00:00",
"volume": 2400
},
{
"close": 91.36,
"date": "2020-04-30",
"high": 91.4,
"low": 91.3,
"open": 91.4,
"timestamp": "2020-04-30T23:00:00",
"volume": 1601
}
] | 14 | ABT |
2020-04-01 | [
{
"close": 74.57,
"date": "2020-04-01",
"high": 74.57,
"low": 74.57,
"open": 74.57,
"timestamp": "2020-04-01T08:00:00",
"volume": 100
},
{
"close": 73.75,
"date": "2020-04-01",
"high": 74.29,
"low": 73.41,
"open": 74.29,
"timestamp": "2020-04-01T11:00:00",
"volume": 1697
},
{
"close": 73.33,
"date": "2020-04-01",
"high": 74,
"low": 72.7,
"open": 73.5,
"timestamp": "2020-04-01T12:00:00",
"volume": 99098
},
{
"close": 72.39,
"date": "2020-04-01",
"high": 73.99,
"low": 72,
"open": 73.49,
"timestamp": "2020-04-01T13:00:00",
"volume": 1665758
},
{
"close": 72.51,
"date": "2020-04-01",
"high": 73.1414,
"low": 71.43,
"open": 72.405,
"timestamp": "2020-04-01T14:00:00",
"volume": 2657552
},
{
"close": 72.6,
"date": "2020-04-01",
"high": 73.18,
"low": 72.22,
"open": 72.5258,
"timestamp": "2020-04-01T15:00:00",
"volume": 1502971
},
{
"close": 72.74,
"date": "2020-04-01",
"high": 72.93,
"low": 72.19,
"open": 72.565,
"timestamp": "2020-04-01T16:00:00",
"volume": 1420825
},
{
"close": 73.4,
"date": "2020-04-01",
"high": 73.49,
"low": 72.58,
"open": 72.74,
"timestamp": "2020-04-01T17:00:00",
"volume": 938991
},
{
"close": 72.77,
"date": "2020-04-01",
"high": 73.98,
"low": 72.73,
"open": 73.41,
"timestamp": "2020-04-01T18:00:00",
"volume": 1534750
},
{
"close": 73.47,
"date": "2020-04-01",
"high": 73.93,
"low": 72.68,
"open": 72.8,
"timestamp": "2020-04-01T19:00:00",
"volume": 2025315
},
{
"close": 72.8761,
"date": "2020-04-01",
"high": 73.81,
"low": 72.65,
"open": 73.42,
"timestamp": "2020-04-01T20:00:00",
"volume": 204312
},
{
"close": 73.39,
"date": "2020-04-01",
"high": 73.39,
"low": 73.3,
"open": 73.3,
"timestamp": "2020-04-01T21:00:00",
"volume": 519
},
{
"close": 73.42,
"date": "2020-04-01",
"high": 73.43,
"low": 73.4,
"open": 73.42,
"timestamp": "2020-04-01T22:00:00",
"volume": 4781
},
{
"close": 73.42,
"date": "2020-04-01",
"high": 73.45,
"low": 73.42,
"open": 73.45,
"timestamp": "2020-04-01T23:00:00",
"volume": 1151
}
] | 14 | ABBV |
2020-04-02 | [
{
"close": 74.5,
"date": "2020-04-02",
"high": 74.7,
"low": 74.5,
"open": 74.7,
"timestamp": "2020-04-02T11:00:00",
"volume": 467
},
{
"close": 73.56,
"date": "2020-04-02",
"high": 74.7399,
"low": 73.4301,
"open": 74.7399,
"timestamp": "2020-04-02T12:00:00",
"volume": 10051
},
{
"close": 71.945,
"date": "2020-04-02",
"high": 73.75,
"low": 71.46,
"open": 73.65,
"timestamp": "2020-04-02T13:00:00",
"volume": 1009069
},
{
"close": 73.32,
"date": "2020-04-02",
"high": 73.77,
"low": 71.94,
"open": 71.97,
"timestamp": "2020-04-02T14:00:00",
"volume": 1162453
},
{
"close": 73.79,
"date": "2020-04-02",
"high": 74.39,
"low": 72.9,
"open": 73.38,
"timestamp": "2020-04-02T15:00:00",
"volume": 1176697
},
{
"close": 74.21,
"date": "2020-04-02",
"high": 74.51,
"low": 73.72,
"open": 73.82,
"timestamp": "2020-04-02T16:00:00",
"volume": 848830
},
{
"close": 73.47,
"date": "2020-04-02",
"high": 74.42,
"low": 73.17,
"open": 74.23,
"timestamp": "2020-04-02T17:00:00",
"volume": 566903
},
{
"close": 74.13,
"date": "2020-04-02",
"high": 74.25,
"low": 72.865,
"open": 73.5,
"timestamp": "2020-04-02T18:00:00",
"volume": 812998
},
{
"close": 75.12,
"date": "2020-04-02",
"high": 75.5,
"low": 74.06,
"open": 74.15,
"timestamp": "2020-04-02T19:00:00",
"volume": 1672926
},
{
"close": 75,
"date": "2020-04-02",
"high": 75.2,
"low": 73.9951,
"open": 75.13,
"timestamp": "2020-04-02T20:00:00",
"volume": 105346
},
{
"close": 74.9999,
"date": "2020-04-02",
"high": 74.9999,
"low": 74.9999,
"open": 74.9999,
"timestamp": "2020-04-02T21:00:00",
"volume": 975
},
{
"close": 74.46,
"date": "2020-04-02",
"high": 75,
"low": 74.46,
"open": 74.9,
"timestamp": "2020-04-02T22:00:00",
"volume": 10397
}
] | 12 | ABBV |
2020-04-03 | [
{
"close": 75.12,
"date": "2020-04-03",
"high": 75.12,
"low": 75.12,
"open": 75.12,
"timestamp": "2020-04-03T10:00:00",
"volume": 290
},
{
"close": 75.06,
"date": "2020-04-03",
"high": 75.06,
"low": 74.31,
"open": 74.31,
"timestamp": "2020-04-03T11:00:00",
"volume": 2101
},
{
"close": 75,
"date": "2020-04-03",
"high": 75,
"low": 74.63,
"open": 74.8,
"timestamp": "2020-04-03T12:00:00",
"volume": 4677
},
{
"close": 74.27,
"date": "2020-04-03",
"high": 75.44,
"low": 74.03,
"open": 75.02,
"timestamp": "2020-04-03T13:00:00",
"volume": 1106557
},
{
"close": 74.26,
"date": "2020-04-03",
"high": 74.62,
"low": 73.7,
"open": 74.28,
"timestamp": "2020-04-03T14:00:00",
"volume": 1406977
},
{
"close": 73.815,
"date": "2020-04-03",
"high": 74.52,
"low": 73.66,
"open": 74.3,
"timestamp": "2020-04-03T15:00:00",
"volume": 1029845
},
{
"close": 73.4,
"date": "2020-04-03",
"high": 73.98,
"low": 73.07,
"open": 73.82,
"timestamp": "2020-04-03T16:00:00",
"volume": 675712
},
{
"close": 72.87,
"date": "2020-04-03",
"high": 73.54,
"low": 72.78,
"open": 73.39,
"timestamp": "2020-04-03T17:00:00",
"volume": 536002
},
{
"close": 73.2028,
"date": "2020-04-03",
"high": 73.22,
"low": 72.55,
"open": 72.85,
"timestamp": "2020-04-03T18:00:00",
"volume": 690336
},
{
"close": 73.3508,
"date": "2020-04-03",
"high": 73.76,
"low": 72.885,
"open": 73.22,
"timestamp": "2020-04-03T19:00:00",
"volume": 1594234
},
{
"close": 73.04,
"date": "2020-04-03",
"high": 73.5,
"low": 73.04,
"open": 73.37,
"timestamp": "2020-04-03T20:00:00",
"volume": 182481
},
{
"close": 73.05,
"date": "2020-04-03",
"high": 73.95,
"low": 73.05,
"open": 73.95,
"timestamp": "2020-04-03T21:00:00",
"volume": 402
},
{
"close": 73.04,
"date": "2020-04-03",
"high": 73.5,
"low": 73.04,
"open": 73.5,
"timestamp": "2020-04-03T22:00:00",
"volume": 2245
},
{
"close": 73.04,
"date": "2020-04-03",
"high": 73.04,
"low": 73.04,
"open": 73.04,
"timestamp": "2020-04-03T23:00:00",
"volume": 500
}
] | 14 | ABBV |
2020-04-06 | [
{
"close": 76,
"date": "2020-04-06",
"high": 76,
"low": 76,
"open": 76,
"timestamp": "2020-04-06T08:00:00",
"volume": 600
},
{
"close": 76,
"date": "2020-04-06",
"high": 76,
"low": 76,
"open": 76,
"timestamp": "2020-04-06T10:00:00",
"volume": 376
},
{
"close": 75.5,
"date": "2020-04-06",
"high": 75.8,
"low": 74.39,
"open": 75.5,
"timestamp": "2020-04-06T11:00:00",
"volume": 5281
},
{
"close": 74.95,
"date": "2020-04-06",
"high": 75.9,
"low": 74.95,
"open": 75.9,
"timestamp": "2020-04-06T12:00:00",
"volume": 31305
},
{
"close": 76.07,
"date": "2020-04-06",
"high": 76.14,
"low": 74.03,
"open": 74.99,
"timestamp": "2020-04-06T13:00:00",
"volume": 1361652
},
{
"close": 76.07,
"date": "2020-04-06",
"high": 77.26,
"low": 75.98,
"open": 76.05,
"timestamp": "2020-04-06T14:00:00",
"volume": 1668448
},
{
"close": 76.13,
"date": "2020-04-06",
"high": 76.34,
"low": 75.63,
"open": 76.06,
"timestamp": "2020-04-06T15:00:00",
"volume": 674360
},
{
"close": 76,
"date": "2020-04-06",
"high": 76.14,
"low": 75.61,
"open": 76.11,
"timestamp": "2020-04-06T16:00:00",
"volume": 829617
},
{
"close": 75.9244,
"date": "2020-04-06",
"high": 76.02,
"low": 75.51,
"open": 75.98,
"timestamp": "2020-04-06T17:00:00",
"volume": 648853
},
{
"close": 75.12,
"date": "2020-04-06",
"high": 75.93,
"low": 75.03,
"open": 75.93,
"timestamp": "2020-04-06T18:00:00",
"volume": 728914
},
{
"close": 75.62,
"date": "2020-04-06",
"high": 76.21,
"low": 74.85,
"open": 75.115,
"timestamp": "2020-04-06T19:00:00",
"volume": 2360019
},
{
"close": 75.54,
"date": "2020-04-06",
"high": 75.73,
"low": 75.22,
"open": 75.62,
"timestamp": "2020-04-06T20:00:00",
"volume": 305981
},
{
"close": 75.45,
"date": "2020-04-06",
"high": 75.5,
"low": 75.22,
"open": 75.26,
"timestamp": "2020-04-06T21:00:00",
"volume": 20668
},
{
"close": 75.2301,
"date": "2020-04-06",
"high": 75.25,
"low": 75.23,
"open": 75.23,
"timestamp": "2020-04-06T22:00:00",
"volume": 2187
},
{
"close": 75.27,
"date": "2020-04-06",
"high": 75.55,
"low": 75.27,
"open": 75.49,
"timestamp": "2020-04-06T23:00:00",
"volume": 5475
}
] | 15 | ABBV |
2020-04-07 | [
{
"close": 79,
"date": "2020-04-07",
"high": 79,
"low": 76.27,
"open": 76.27,
"timestamp": "2020-04-07T08:00:00",
"volume": 1342
},
{
"close": 78.19,
"date": "2020-04-07",
"high": 78.3,
"low": 78.06,
"open": 78.06,
"timestamp": "2020-04-07T09:00:00",
"volume": 1968
},
{
"close": 78.19,
"date": "2020-04-07",
"high": 78.19,
"low": 78.19,
"open": 78.19,
"timestamp": "2020-04-07T10:00:00",
"volume": 299
},
{
"close": 77.85,
"date": "2020-04-07",
"high": 78,
"low": 77.5,
"open": 77.5,
"timestamp": "2020-04-07T11:00:00",
"volume": 1033
},
{
"close": 77.43,
"date": "2020-04-07",
"high": 78,
"low": 75.73,
"open": 77.8359,
"timestamp": "2020-04-07T12:00:00",
"volume": 63386
},
{
"close": 77.87,
"date": "2020-04-07",
"high": 78.47,
"low": 77.3095,
"open": 77.5,
"timestamp": "2020-04-07T13:00:00",
"volume": 1595368
},
{
"close": 76.9,
"date": "2020-04-07",
"high": 78,
"low": 76.83,
"open": 77.895,
"timestamp": "2020-04-07T14:00:00",
"volume": 1593088
},
{
"close": 77.255,
"date": "2020-04-07",
"high": 77.66,
"low": 76.51,
"open": 76.93,
"timestamp": "2020-04-07T15:00:00",
"volume": 1068831
},
{
"close": 77.585,
"date": "2020-04-07",
"high": 78.575,
"low": 77.23,
"open": 77.27,
"timestamp": "2020-04-07T16:00:00",
"volume": 1215604
},
{
"close": 77.29,
"date": "2020-04-07",
"high": 77.695,
"low": 76.93,
"open": 77.6,
"timestamp": "2020-04-07T17:00:00",
"volume": 717558
},
{
"close": 76.66,
"date": "2020-04-07",
"high": 77.3,
"low": 76.36,
"open": 77.29,
"timestamp": "2020-04-07T18:00:00",
"volume": 888477
},
{
"close": 75.27,
"date": "2020-04-07",
"high": 77.15,
"low": 75.25,
"open": 76.64,
"timestamp": "2020-04-07T19:00:00",
"volume": 2357690
},
{
"close": 76.6349,
"date": "2020-04-07",
"high": 77.7789,
"low": 75.3572,
"open": 75.39,
"timestamp": "2020-04-07T20:00:00",
"volume": 169540
},
{
"close": 75,
"date": "2020-04-07",
"high": 75.09,
"low": 75,
"open": 75.09,
"timestamp": "2020-04-07T21:00:00",
"volume": 634
},
{
"close": 75.15,
"date": "2020-04-07",
"high": 75.15,
"low": 75.01,
"open": 75.15,
"timestamp": "2020-04-07T22:00:00",
"volume": 554
},
{
"close": 75.37,
"date": "2020-04-07",
"high": 75.37,
"low": 75.01,
"open": 75.01,
"timestamp": "2020-04-07T23:00:00",
"volume": 1061
}
] | 16 | ABBV |
2020-04-08 | [
{
"close": 76.5,
"date": "2020-04-08",
"high": 76.5,
"low": 76.5,
"open": 76.5,
"timestamp": "2020-04-08T11:00:00",
"volume": 300
},
{
"close": 76,
"date": "2020-04-08",
"high": 76.3,
"low": 75.3901,
"open": 75.3901,
"timestamp": "2020-04-08T12:00:00",
"volume": 389395
},
{
"close": 75.36,
"date": "2020-04-08",
"high": 76.5,
"low": 75.31,
"open": 76.15,
"timestamp": "2020-04-08T13:00:00",
"volume": 741857
},
{
"close": 76.15,
"date": "2020-04-08",
"high": 76.21,
"low": 74.7819,
"open": 75.38,
"timestamp": "2020-04-08T14:00:00",
"volume": 1090413
},
{
"close": 76.815,
"date": "2020-04-08",
"high": 77.09,
"low": 75.78,
"open": 76.15,
"timestamp": "2020-04-08T15:00:00",
"volume": 1163283
},
{
"close": 77.09,
"date": "2020-04-08",
"high": 77.43,
"low": 76.64,
"open": 76.84,
"timestamp": "2020-04-08T16:00:00",
"volume": 852555
},
{
"close": 76.82,
"date": "2020-04-08",
"high": 77.36,
"low": 76.65,
"open": 77.11,
"timestamp": "2020-04-08T17:00:00",
"volume": 771830
},
{
"close": 78.83,
"date": "2020-04-08",
"high": 78.91,
"low": 76.825,
"open": 76.83,
"timestamp": "2020-04-08T18:00:00",
"volume": 1382113
},
{
"close": 78.55,
"date": "2020-04-08",
"high": 78.98,
"low": 78.13,
"open": 78.83,
"timestamp": "2020-04-08T19:00:00",
"volume": 3133999
},
{
"close": 78.2,
"date": "2020-04-08",
"high": 78.56,
"low": 77.7774,
"open": 78.56,
"timestamp": "2020-04-08T20:00:00",
"volume": 1101741
},
{
"close": 78.56,
"date": "2020-04-08",
"high": 78.56,
"low": 78.29,
"open": 78.29,
"timestamp": "2020-04-08T21:00:00",
"volume": 448
},
{
"close": 78.4,
"date": "2020-04-08",
"high": 78.6,
"low": 78.35,
"open": 78.55,
"timestamp": "2020-04-08T22:00:00",
"volume": 2318
},
{
"close": 78.55,
"date": "2020-04-08",
"high": 78.55,
"low": 78.48,
"open": 78.48,
"timestamp": "2020-04-08T23:00:00",
"volume": 837
}
] | 13 | ABBV |
2020-04-09 | [
{
"close": 78.4,
"date": "2020-04-09",
"high": 78.5,
"low": 78.4,
"open": 78.5,
"timestamp": "2020-04-09T11:00:00",
"volume": 1242
},
{
"close": 79.36,
"date": "2020-04-09",
"high": 79.36,
"low": 78,
"open": 78.5,
"timestamp": "2020-04-09T12:00:00",
"volume": 6859
},
{
"close": 79.89,
"date": "2020-04-09",
"high": 79.965,
"low": 78.5,
"open": 79.37,
"timestamp": "2020-04-09T13:00:00",
"volume": 1224996
},
{
"close": 79.815,
"date": "2020-04-09",
"high": 80.08,
"low": 79.15,
"open": 79.91,
"timestamp": "2020-04-09T14:00:00",
"volume": 1466056
},
{
"close": 79.435,
"date": "2020-04-09",
"high": 80.08,
"low": 78.9,
"open": 79.8125,
"timestamp": "2020-04-09T15:00:00",
"volume": 1106770
},
{
"close": 79.685,
"date": "2020-04-09",
"high": 79.88,
"low": 79.34,
"open": 79.45,
"timestamp": "2020-04-09T16:00:00",
"volume": 811748
},
{
"close": 79.91,
"date": "2020-04-09",
"high": 80.03,
"low": 79.44,
"open": 79.7,
"timestamp": "2020-04-09T17:00:00",
"volume": 781093
},
{
"close": 79.16,
"date": "2020-04-09",
"high": 79.965,
"low": 79.05,
"open": 79.9,
"timestamp": "2020-04-09T18:00:00",
"volume": 1055298
},
{
"close": 79.73,
"date": "2020-04-09",
"high": 80.03,
"low": 78.9622,
"open": 79.16,
"timestamp": "2020-04-09T19:00:00",
"volume": 1829108
},
{
"close": 79.76,
"date": "2020-04-09",
"high": 79.8,
"low": 79.75,
"open": 79.75,
"timestamp": "2020-04-09T20:00:00",
"volume": 130536
},
{
"close": 80.1,
"date": "2020-04-09",
"high": 80.1,
"low": 79.85,
"open": 79.91,
"timestamp": "2020-04-09T21:00:00",
"volume": 2584
},
{
"close": 80.05,
"date": "2020-04-09",
"high": 80.15,
"low": 80.05,
"open": 80.1,
"timestamp": "2020-04-09T22:00:00",
"volume": 1914
},
{
"close": 79.85,
"date": "2020-04-09",
"high": 80.2499,
"low": 79.85,
"open": 80.2499,
"timestamp": "2020-04-09T23:00:00",
"volume": 1001
}
] | 13 | ABBV |
2020-04-13 | [
{
"close": 79.25,
"date": "2020-04-13",
"high": 79.25,
"low": 79.25,
"open": 79.25,
"timestamp": "2020-04-13T08:00:00",
"volume": 200
},
{
"close": 79.75,
"date": "2020-04-13",
"high": 80.25,
"low": 79.7,
"open": 80.25,
"timestamp": "2020-04-13T11:00:00",
"volume": 17727
},
{
"close": 80.5,
"date": "2020-04-13",
"high": 80.5,
"low": 79.7,
"open": 79.75,
"timestamp": "2020-04-13T12:00:00",
"volume": 9892
},
{
"close": 80.5,
"date": "2020-04-13",
"high": 81.33,
"low": 80.03,
"open": 80.46,
"timestamp": "2020-04-13T13:00:00",
"volume": 1151088
},
{
"close": 79.4172,
"date": "2020-04-13",
"high": 80.73,
"low": 79.24,
"open": 80.5,
"timestamp": "2020-04-13T14:00:00",
"volume": 1273428
},
{
"close": 79.63,
"date": "2020-04-13",
"high": 79.8,
"low": 78.66,
"open": 79.41,
"timestamp": "2020-04-13T15:00:00",
"volume": 831131
},
{
"close": 79.445,
"date": "2020-04-13",
"high": 80.43,
"low": 79.31,
"open": 79.64,
"timestamp": "2020-04-13T16:00:00",
"volume": 706457
},
{
"close": 79.43,
"date": "2020-04-13",
"high": 79.65,
"low": 79.11,
"open": 79.46,
"timestamp": "2020-04-13T17:00:00",
"volume": 693391
},
{
"close": 79.82,
"date": "2020-04-13",
"high": 79.9,
"low": 79.225,
"open": 79.44,
"timestamp": "2020-04-13T18:00:00",
"volume": 826614
},
{
"close": 80.38,
"date": "2020-04-13",
"high": 80.6,
"low": 79.485,
"open": 79.8187,
"timestamp": "2020-04-13T19:00:00",
"volume": 2028874
},
{
"close": 80.6,
"date": "2020-04-13",
"high": 80.63,
"low": 80.3,
"open": 80.3,
"timestamp": "2020-04-13T20:00:00",
"volume": 35380
},
{
"close": 80.6,
"date": "2020-04-13",
"high": 80.6002,
"low": 80.3,
"open": 80.6002,
"timestamp": "2020-04-13T21:00:00",
"volume": 37150
},
{
"close": 80.6,
"date": "2020-04-13",
"high": 80.6,
"low": 80.51,
"open": 80.52,
"timestamp": "2020-04-13T22:00:00",
"volume": 1907
},
{
"close": 80.6,
"date": "2020-04-13",
"high": 80.6,
"low": 80.55,
"open": 80.6,
"timestamp": "2020-04-13T23:00:00",
"volume": 2813
}
] | 14 | ABBV |
2020-04-14 | [
{
"close": 80.51,
"date": "2020-04-14",
"high": 81.29,
"low": 80.5,
"open": 80.85,
"timestamp": "2020-04-14T09:00:00",
"volume": 1766
},
{
"close": 80.5,
"date": "2020-04-14",
"high": 80.77,
"low": 80.5,
"open": 80.51,
"timestamp": "2020-04-14T10:00:00",
"volume": 1250
},
{
"close": 80.6,
"date": "2020-04-14",
"high": 80.7,
"low": 79.51,
"open": 80.7,
"timestamp": "2020-04-14T11:00:00",
"volume": 5691
},
{
"close": 80.68,
"date": "2020-04-14",
"high": 81,
"low": 80.39,
"open": 80.4299,
"timestamp": "2020-04-14T12:00:00",
"volume": 23608
},
{
"close": 81.47,
"date": "2020-04-14",
"high": 81.58,
"low": 80.29,
"open": 80.44,
"timestamp": "2020-04-14T13:00:00",
"volume": 1079117
},
{
"close": 81.42,
"date": "2020-04-14",
"high": 82.39,
"low": 81.19,
"open": 81.465,
"timestamp": "2020-04-14T14:00:00",
"volume": 1415990
},
{
"close": 81.81,
"date": "2020-04-14",
"high": 82.09,
"low": 80.95,
"open": 81.43,
"timestamp": "2020-04-14T15:00:00",
"volume": 1181906
},
{
"close": 82.36,
"date": "2020-04-14",
"high": 82.62,
"low": 81.75,
"open": 81.82,
"timestamp": "2020-04-14T16:00:00",
"volume": 968295
},
{
"close": 82.53,
"date": "2020-04-14",
"high": 82.64,
"low": 82.005,
"open": 82.37,
"timestamp": "2020-04-14T17:00:00",
"volume": 758597
},
{
"close": 82.67,
"date": "2020-04-14",
"high": 82.77,
"low": 82.29,
"open": 82.54,
"timestamp": "2020-04-14T18:00:00",
"volume": 822550
},
{
"close": 82.18,
"date": "2020-04-14",
"high": 82.85,
"low": 82.005,
"open": 82.65,
"timestamp": "2020-04-14T19:00:00",
"volume": 1804269
},
{
"close": 82.15,
"date": "2020-04-14",
"high": 82.15,
"low": 81.9998,
"open": 82.13,
"timestamp": "2020-04-14T20:00:00",
"volume": 157231
},
{
"close": 82.26,
"date": "2020-04-14",
"high": 82.26,
"low": 82.17,
"open": 82.25,
"timestamp": "2020-04-14T21:00:00",
"volume": 1056
},
{
"close": 82.17,
"date": "2020-04-14",
"high": 82.23,
"low": 82.17,
"open": 82.23,
"timestamp": "2020-04-14T22:00:00",
"volume": 502
},
{
"close": 82.18,
"date": "2020-04-14",
"high": 82.18,
"low": 82.18,
"open": 82.18,
"timestamp": "2020-04-14T23:00:00",
"volume": 725
}
] | 15 | ABBV |
2020-04-15 | [
{
"close": 81.89,
"date": "2020-04-15",
"high": 82.1,
"low": 81.89,
"open": 81.95,
"timestamp": "2020-04-15T08:00:00",
"volume": 410
},
{
"close": 81.5,
"date": "2020-04-15",
"high": 81.5,
"low": 81.4,
"open": 81.5,
"timestamp": "2020-04-15T09:00:00",
"volume": 627
},
{
"close": 81.49,
"date": "2020-04-15",
"high": 81.5,
"low": 81.49,
"open": 81.5,
"timestamp": "2020-04-15T10:00:00",
"volume": 300
},
{
"close": 81.22,
"date": "2020-04-15",
"high": 81.6,
"low": 81.22,
"open": 81.5,
"timestamp": "2020-04-15T11:00:00",
"volume": 11154
},
{
"close": 80.5,
"date": "2020-04-15",
"high": 82.813,
"low": 80.5,
"open": 81.1,
"timestamp": "2020-04-15T12:00:00",
"volume": 15891
},
{
"close": 80.57,
"date": "2020-04-15",
"high": 81.1,
"low": 80.03,
"open": 80.5,
"timestamp": "2020-04-15T13:00:00",
"volume": 1015521
},
{
"close": 80.21,
"date": "2020-04-15",
"high": 80.64,
"low": 79.62,
"open": 80.57,
"timestamp": "2020-04-15T14:00:00",
"volume": 978852
},
{
"close": 80.55,
"date": "2020-04-15",
"high": 80.7,
"low": 79.94,
"open": 80.22,
"timestamp": "2020-04-15T15:00:00",
"volume": 649275
},
{
"close": 81.28,
"date": "2020-04-15",
"high": 81.45,
"low": 80.48,
"open": 80.56,
"timestamp": "2020-04-15T16:00:00",
"volume": 763302
},
{
"close": 81.395,
"date": "2020-04-15",
"high": 81.705,
"low": 81.25,
"open": 81.25,
"timestamp": "2020-04-15T17:00:00",
"volume": 832984
},
{
"close": 82.939,
"date": "2020-04-15",
"high": 82.95,
"low": 81.39,
"open": 81.39,
"timestamp": "2020-04-15T18:00:00",
"volume": 1335905
},
{
"close": 81.87,
"date": "2020-04-15",
"high": 83.04,
"low": 81.31,
"open": 82.93,
"timestamp": "2020-04-15T19:00:00",
"volume": 2215405
},
{
"close": 81.86,
"date": "2020-04-15",
"high": 82,
"low": 81.02,
"open": 81.7,
"timestamp": "2020-04-15T20:00:00",
"volume": 243874
},
{
"close": 81.85,
"date": "2020-04-15",
"high": 81.85,
"low": 81.35,
"open": 81.35,
"timestamp": "2020-04-15T21:00:00",
"volume": 1302
}
] | 14 | ABBV |
2020-04-16 | [
{
"close": 82.44,
"date": "2020-04-16",
"high": 82.44,
"low": 82.44,
"open": 82.44,
"timestamp": "2020-04-16T10:00:00",
"volume": 200
},
{
"close": 82.33,
"date": "2020-04-16",
"high": 82.6,
"low": 82.23,
"open": 82.3,
"timestamp": "2020-04-16T11:00:00",
"volume": 1617
},
{
"close": 82.43,
"date": "2020-04-16",
"high": 82.43,
"low": 82.2,
"open": 82.2,
"timestamp": "2020-04-16T12:00:00",
"volume": 4846
},
{
"close": 81.97,
"date": "2020-04-16",
"high": 83.45,
"low": 81.925,
"open": 82.43,
"timestamp": "2020-04-16T13:00:00",
"volume": 763285
},
{
"close": 83.47,
"date": "2020-04-16",
"high": 83.48,
"low": 81.95,
"open": 81.975,
"timestamp": "2020-04-16T14:00:00",
"volume": 1253838
},
{
"close": 83.46,
"date": "2020-04-16",
"high": 83.72,
"low": 83,
"open": 83.47,
"timestamp": "2020-04-16T15:00:00",
"volume": 1447120
},
{
"close": 82.39,
"date": "2020-04-16",
"high": 83.54,
"low": 82.1548,
"open": 83.46,
"timestamp": "2020-04-16T16:00:00",
"volume": 1023926
},
{
"close": 82.525,
"date": "2020-04-16",
"high": 82.89,
"low": 82.3,
"open": 82.38,
"timestamp": "2020-04-16T17:00:00",
"volume": 901871
},
{
"close": 81.91,
"date": "2020-04-16",
"high": 82.76,
"low": 81.69,
"open": 82.53,
"timestamp": "2020-04-16T18:00:00",
"volume": 1197489
},
{
"close": 81.8,
"date": "2020-04-16",
"high": 82.6,
"low": 81.58,
"open": 81.905,
"timestamp": "2020-04-16T19:00:00",
"volume": 1842380
},
{
"close": 82.55,
"date": "2020-04-16",
"high": 82.55,
"low": 81.86,
"open": 81.86,
"timestamp": "2020-04-16T20:00:00",
"volume": 272988
},
{
"close": 83.3,
"date": "2020-04-16",
"high": 83.4,
"low": 82.55,
"open": 82.55,
"timestamp": "2020-04-16T21:00:00",
"volume": 4680
},
{
"close": 83.62,
"date": "2020-04-16",
"high": 83.72,
"low": 83.14,
"open": 83.2,
"timestamp": "2020-04-16T22:00:00",
"volume": 10302
},
{
"close": 83.55,
"date": "2020-04-16",
"high": 83.62,
"low": 83.52,
"open": 83.52,
"timestamp": "2020-04-16T23:00:00",
"volume": 5668
}
] | 14 | ABBV |
2020-04-17 | [
{
"close": 84.49,
"date": "2020-04-17",
"high": 84.49,
"low": 84,
"open": 84,
"timestamp": "2020-04-17T09:00:00",
"volume": 394
},
{
"close": 84.7,
"date": "2020-04-17",
"high": 84.7,
"low": 84.7,
"open": 84.7,
"timestamp": "2020-04-17T10:00:00",
"volume": 500
},
{
"close": 83.85,
"date": "2020-04-17",
"high": 83.94,
"low": 83.59,
"open": 83.63,
"timestamp": "2020-04-17T11:00:00",
"volume": 4750
},
{
"close": 83.99,
"date": "2020-04-17",
"high": 84,
"low": 83.58,
"open": 83.5939,
"timestamp": "2020-04-17T12:00:00",
"volume": 11844
},
{
"close": 84.53,
"date": "2020-04-17",
"high": 84.66,
"low": 83.39,
"open": 83.98,
"timestamp": "2020-04-17T13:00:00",
"volume": 1397952
},
{
"close": 83.42,
"date": "2020-04-17",
"high": 84.79,
"low": 83.39,
"open": 84.53,
"timestamp": "2020-04-17T14:00:00",
"volume": 1483176
},
{
"close": 82.875,
"date": "2020-04-17",
"high": 83.86,
"low": 82.67,
"open": 83.41,
"timestamp": "2020-04-17T15:00:00",
"volume": 1137132
},
{
"close": 82.84,
"date": "2020-04-17",
"high": 82.925,
"low": 82.5001,
"open": 82.8852,
"timestamp": "2020-04-17T16:00:00",
"volume": 932290
},
{
"close": 83.18,
"date": "2020-04-17",
"high": 83.437,
"low": 82.735,
"open": 82.85,
"timestamp": "2020-04-17T17:00:00",
"volume": 861352
},
{
"close": 82.825,
"date": "2020-04-17",
"high": 83.22,
"low": 82.54,
"open": 83.16,
"timestamp": "2020-04-17T18:00:00",
"volume": 633046
},
{
"close": 83.49,
"date": "2020-04-17",
"high": 83.93,
"low": 82.5,
"open": 82.84,
"timestamp": "2020-04-17T19:00:00",
"volume": 2200511
},
{
"close": 83.45,
"date": "2020-04-17",
"high": 83.45,
"low": 82.52,
"open": 83.28,
"timestamp": "2020-04-17T20:00:00",
"volume": 105539
},
{
"close": 83.5,
"date": "2020-04-17",
"high": 83.5,
"low": 83.49,
"open": 83.5,
"timestamp": "2020-04-17T21:00:00",
"volume": 1812
},
{
"close": 83.45,
"date": "2020-04-17",
"high": 83.45,
"low": 83.45,
"open": 83.45,
"timestamp": "2020-04-17T22:00:00",
"volume": 115
},
{
"close": 83.27,
"date": "2020-04-17",
"high": 83.4,
"low": 83,
"open": 83.4,
"timestamp": "2020-04-17T23:00:00",
"volume": 524
}
] | 15 | ABBV |
2020-04-20 | [
{
"close": 83,
"date": "2020-04-20",
"high": 83,
"low": 83,
"open": 83,
"timestamp": "2020-04-20T09:00:00",
"volume": 193
},
{
"close": 83.45,
"date": "2020-04-20",
"high": 83.57,
"low": 83.45,
"open": 83.46,
"timestamp": "2020-04-20T10:00:00",
"volume": 4070
},
{
"close": 83.59,
"date": "2020-04-20",
"high": 83.59,
"low": 83.3,
"open": 83.45,
"timestamp": "2020-04-20T11:00:00",
"volume": 880
},
{
"close": 83.65,
"date": "2020-04-20",
"high": 83.98,
"low": 83.45,
"open": 83.75,
"timestamp": "2020-04-20T12:00:00",
"volume": 5542
},
{
"close": 83.45,
"date": "2020-04-20",
"high": 83.96,
"low": 82.63,
"open": 83.77,
"timestamp": "2020-04-20T13:00:00",
"volume": 984848
},
{
"close": 83.74,
"date": "2020-04-20",
"high": 83.74,
"low": 82.89,
"open": 83.3942,
"timestamp": "2020-04-20T14:00:00",
"volume": 1124283
},
{
"close": 84.89,
"date": "2020-04-20",
"high": 85.3299,
"low": 83.57,
"open": 83.72,
"timestamp": "2020-04-20T15:00:00",
"volume": 1276539
},
{
"close": 84.72,
"date": "2020-04-20",
"high": 85.17,
"low": 84.44,
"open": 84.9,
"timestamp": "2020-04-20T16:00:00",
"volume": 855927
},
{
"close": 84.6522,
"date": "2020-04-20",
"high": 84.76,
"low": 84.01,
"open": 84.75,
"timestamp": "2020-04-20T17:00:00",
"volume": 870183
},
{
"close": 83.78,
"date": "2020-04-20",
"high": 84.77,
"low": 83.7,
"open": 84.64,
"timestamp": "2020-04-20T18:00:00",
"volume": 825777
},
{
"close": 83.99,
"date": "2020-04-20",
"high": 84.37,
"low": 83.73,
"open": 83.775,
"timestamp": "2020-04-20T19:00:00",
"volume": 1441081
},
{
"close": 84.02,
"date": "2020-04-20",
"high": 84.02,
"low": 83.85,
"open": 83.99,
"timestamp": "2020-04-20T20:00:00",
"volume": 699873
},
{
"close": 84.26,
"date": "2020-04-20",
"high": 84.4,
"low": 84.25,
"open": 84.3,
"timestamp": "2020-04-20T23:00:00",
"volume": 1002
}
] | 13 | ABBV |
2020-04-21 | [
{
"close": 83.6,
"date": "2020-04-21",
"high": 83.79,
"low": 83.6,
"open": 83.79,
"timestamp": "2020-04-21T11:00:00",
"volume": 1475
},
{
"close": 83.1501,
"date": "2020-04-21",
"high": 83.98,
"low": 83.01,
"open": 83.2,
"timestamp": "2020-04-21T12:00:00",
"volume": 4639
},
{
"close": 82.37,
"date": "2020-04-21",
"high": 83.18,
"low": 81.66,
"open": 83.18,
"timestamp": "2020-04-21T13:00:00",
"volume": 987101
},
{
"close": 80.93,
"date": "2020-04-21",
"high": 82.4,
"low": 80.92,
"open": 82.3824,
"timestamp": "2020-04-21T14:00:00",
"volume": 1281785
},
{
"close": 80.5,
"date": "2020-04-21",
"high": 81.36,
"low": 80.02,
"open": 80.945,
"timestamp": "2020-04-21T15:00:00",
"volume": 1322823
},
{
"close": 80.78,
"date": "2020-04-21",
"high": 80.865,
"low": 80.11,
"open": 80.49,
"timestamp": "2020-04-21T16:00:00",
"volume": 941038
},
{
"close": 80.66,
"date": "2020-04-21",
"high": 81.32,
"low": 80.57,
"open": 80.79,
"timestamp": "2020-04-21T17:00:00",
"volume": 906966
},
{
"close": 80.715,
"date": "2020-04-21",
"high": 80.99,
"low": 80.36,
"open": 80.64,
"timestamp": "2020-04-21T18:00:00",
"volume": 852125
},
{
"close": 80.36,
"date": "2020-04-21",
"high": 81.22,
"low": 80.31,
"open": 80.71,
"timestamp": "2020-04-21T19:00:00",
"volume": 1835420
},
{
"close": 80.4,
"date": "2020-04-21",
"high": 80.88,
"low": 80.36,
"open": 80.36,
"timestamp": "2020-04-21T20:00:00",
"volume": 551798
},
{
"close": 80.7,
"date": "2020-04-21",
"high": 80.7,
"low": 80.7,
"open": 80.7,
"timestamp": "2020-04-21T21:00:00",
"volume": 201
},
{
"close": 80.36,
"date": "2020-04-21",
"high": 80.78,
"low": 80.36,
"open": 80.68,
"timestamp": "2020-04-21T22:00:00",
"volume": 2480
},
{
"close": 80.74,
"date": "2020-04-21",
"high": 80.74,
"low": 80.74,
"open": 80.74,
"timestamp": "2020-04-21T23:00:00",
"volume": 100
}
] | 13 | ABBV |
2020-04-22 | [
{
"close": 82.18,
"date": "2020-04-22",
"high": 82.18,
"low": 82.18,
"open": 82.18,
"timestamp": "2020-04-22T09:00:00",
"volume": 200
},
{
"close": 81.3,
"date": "2020-04-22",
"high": 81.4,
"low": 81.19,
"open": 81.19,
"timestamp": "2020-04-22T11:00:00",
"volume": 1213
},
{
"close": 81.6,
"date": "2020-04-22",
"high": 81.7,
"low": 81.19,
"open": 81.19,
"timestamp": "2020-04-22T12:00:00",
"volume": 9780
},
{
"close": 81.285,
"date": "2020-04-22",
"high": 81.7498,
"low": 80.73,
"open": 81.51,
"timestamp": "2020-04-22T13:00:00",
"volume": 1020456
},
{
"close": 81.32,
"date": "2020-04-22",
"high": 81.43,
"low": 80.83,
"open": 81.26,
"timestamp": "2020-04-22T14:00:00",
"volume": 1000052
},
{
"close": 81.395,
"date": "2020-04-22",
"high": 81.55,
"low": 81.19,
"open": 81.31,
"timestamp": "2020-04-22T15:00:00",
"volume": 621139
},
{
"close": 81.8342,
"date": "2020-04-22",
"high": 82.45,
"low": 81.39,
"open": 81.395,
"timestamp": "2020-04-22T16:00:00",
"volume": 1001871
},
{
"close": 82.14,
"date": "2020-04-22",
"high": 82.26,
"low": 81.64,
"open": 81.84,
"timestamp": "2020-04-22T17:00:00",
"volume": 539465
},
{
"close": 82.03,
"date": "2020-04-22",
"high": 82.28,
"low": 81.69,
"open": 82.12,
"timestamp": "2020-04-22T18:00:00",
"volume": 662370
},
{
"close": 81.47,
"date": "2020-04-22",
"high": 82.08,
"low": 81.34,
"open": 81.99,
"timestamp": "2020-04-22T19:00:00",
"volume": 1273992
},
{
"close": 81.68,
"date": "2020-04-22",
"high": 81.99,
"low": 81.47,
"open": 81.47,
"timestamp": "2020-04-22T20:00:00",
"volume": 106676
},
{
"close": 81.7,
"date": "2020-04-22",
"high": 81.7,
"low": 81.7,
"open": 81.7,
"timestamp": "2020-04-22T21:00:00",
"volume": 500
},
{
"close": 81.51,
"date": "2020-04-22",
"high": 81.51,
"low": 81.51,
"open": 81.51,
"timestamp": "2020-04-22T22:00:00",
"volume": 300
},
{
"close": 81.3,
"date": "2020-04-22",
"high": 81.3,
"low": 81.3,
"open": 81.3,
"timestamp": "2020-04-22T23:00:00",
"volume": 172
}
] | 14 | ABBV |
2020-04-23 | [
{
"close": 81.1,
"date": "2020-04-23",
"high": 81.1,
"low": 81.1,
"open": 81.1,
"timestamp": "2020-04-23T11:00:00",
"volume": 311
},
{
"close": 81.96,
"date": "2020-04-23",
"high": 81.96,
"low": 81.1101,
"open": 81.38,
"timestamp": "2020-04-23T12:00:00",
"volume": 4571
},
{
"close": 82.9,
"date": "2020-04-23",
"high": 83.44,
"low": 81.47,
"open": 81.98,
"timestamp": "2020-04-23T13:00:00",
"volume": 750200
},
{
"close": 83.17,
"date": "2020-04-23",
"high": 83.83,
"low": 82.87,
"open": 82.93,
"timestamp": "2020-04-23T14:00:00",
"volume": 1035277
},
{
"close": 83.05,
"date": "2020-04-23",
"high": 83.45,
"low": 82.8,
"open": 83.17,
"timestamp": "2020-04-23T15:00:00",
"volume": 790910
},
{
"close": 82.76,
"date": "2020-04-23",
"high": 83.425,
"low": 82.07,
"open": 83.04,
"timestamp": "2020-04-23T16:00:00",
"volume": 840733
},
{
"close": 82.59,
"date": "2020-04-23",
"high": 83.15,
"low": 82.21,
"open": 82.78,
"timestamp": "2020-04-23T17:00:00",
"volume": 605327
},
{
"close": 83.24,
"date": "2020-04-23",
"high": 83.3471,
"low": 82.21,
"open": 82.5719,
"timestamp": "2020-04-23T18:00:00",
"volume": 658813
},
{
"close": 82.05,
"date": "2020-04-23",
"high": 83.3,
"low": 82.005,
"open": 83.26,
"timestamp": "2020-04-23T19:00:00",
"volume": 1256762
},
{
"close": 82.25,
"date": "2020-04-23",
"high": 82.25,
"low": 82,
"open": 82.04,
"timestamp": "2020-04-23T20:00:00",
"volume": 116994
},
{
"close": 81.86,
"date": "2020-04-23",
"high": 81.86,
"low": 81.86,
"open": 81.86,
"timestamp": "2020-04-23T21:00:00",
"volume": 450
},
{
"close": 81.87,
"date": "2020-04-23",
"high": 81.87,
"low": 81.87,
"open": 81.87,
"timestamp": "2020-04-23T23:00:00",
"volume": 200
}
] | 12 | ABBV |
2020-04-24 | [
{
"close": 82.07,
"date": "2020-04-24",
"high": 82.15,
"low": 82.04,
"open": 82.15,
"timestamp": "2020-04-24T11:00:00",
"volume": 405
},
{
"close": 82.35,
"date": "2020-04-24",
"high": 82.7,
"low": 82.34,
"open": 82.3799,
"timestamp": "2020-04-24T12:00:00",
"volume": 3458
},
{
"close": 82.53,
"date": "2020-04-24",
"high": 83.38,
"low": 82.4266,
"open": 82.9,
"timestamp": "2020-04-24T13:00:00",
"volume": 780351
},
{
"close": 82.85,
"date": "2020-04-24",
"high": 83.02,
"low": 82.35,
"open": 82.51,
"timestamp": "2020-04-24T14:00:00",
"volume": 737832
},
{
"close": 82.86,
"date": "2020-04-24",
"high": 83.2,
"low": 82.66,
"open": 82.84,
"timestamp": "2020-04-24T15:00:00",
"volume": 769098
},
{
"close": 83.039,
"date": "2020-04-24",
"high": 83.29,
"low": 82.84,
"open": 82.865,
"timestamp": "2020-04-24T16:00:00",
"volume": 670477
},
{
"close": 83.2,
"date": "2020-04-24",
"high": 83.38,
"low": 82.79,
"open": 83.03,
"timestamp": "2020-04-24T17:00:00",
"volume": 791086
},
{
"close": 83.14,
"date": "2020-04-24",
"high": 83.35,
"low": 82.98,
"open": 83.2,
"timestamp": "2020-04-24T18:00:00",
"volume": 713582
},
{
"close": 83.6,
"date": "2020-04-24",
"high": 83.67,
"low": 82.98,
"open": 83.14,
"timestamp": "2020-04-24T19:00:00",
"volume": 1251398
},
{
"close": 83.59,
"date": "2020-04-24",
"high": 83.75,
"low": 83.35,
"open": 83.59,
"timestamp": "2020-04-24T20:00:00",
"volume": 262140
},
{
"close": 83.75,
"date": "2020-04-24",
"high": 83.75,
"low": 83.59,
"open": 83.75,
"timestamp": "2020-04-24T21:00:00",
"volume": 1368
},
{
"close": 83.6,
"date": "2020-04-24",
"high": 83.6,
"low": 83.6,
"open": 83.6,
"timestamp": "2020-04-24T22:00:00",
"volume": 155
}
] | 12 | ABBV |
2020-04-27 | [
{
"close": 84,
"date": "2020-04-27",
"high": 84,
"low": 84,
"open": 84,
"timestamp": "2020-04-27T08:00:00",
"volume": 200
},
{
"close": 84.75,
"date": "2020-04-27",
"high": 84.99,
"low": 84,
"open": 84,
"timestamp": "2020-04-27T11:00:00",
"volume": 2875
},
{
"close": 84.4,
"date": "2020-04-27",
"high": 85,
"low": 83.9129,
"open": 84.7199,
"timestamp": "2020-04-27T12:00:00",
"volume": 5935
},
{
"close": 84.37,
"date": "2020-04-27",
"high": 84.92,
"low": 84.02,
"open": 84.26,
"timestamp": "2020-04-27T13:00:00",
"volume": 732827
},
{
"close": 84.1332,
"date": "2020-04-27",
"high": 84.71,
"low": 84.01,
"open": 84.36,
"timestamp": "2020-04-27T14:00:00",
"volume": 772225
},
{
"close": 84.245,
"date": "2020-04-27",
"high": 84.5,
"low": 84.046,
"open": 84.16,
"timestamp": "2020-04-27T15:00:00",
"volume": 890785
},
{
"close": 84.08,
"date": "2020-04-27",
"high": 84.4299,
"low": 84.03,
"open": 84.25,
"timestamp": "2020-04-27T16:00:00",
"volume": 625649
},
{
"close": 83.88,
"date": "2020-04-27",
"high": 84.22,
"low": 83.779,
"open": 84.08,
"timestamp": "2020-04-27T17:00:00",
"volume": 630627
},
{
"close": 84.29,
"date": "2020-04-27",
"high": 84.44,
"low": 83.88,
"open": 83.88,
"timestamp": "2020-04-27T18:00:00",
"volume": 697807
},
{
"close": 84.69,
"date": "2020-04-27",
"high": 84.83,
"low": 84.05,
"open": 84.31,
"timestamp": "2020-04-27T19:00:00",
"volume": 1673878
},
{
"close": 84.69,
"date": "2020-04-27",
"high": 84.69,
"low": 84.3,
"open": 84.69,
"timestamp": "2020-04-27T20:00:00",
"volume": 1515903
},
{
"close": 84.3,
"date": "2020-04-27",
"high": 84.36,
"low": 84.3,
"open": 84.36,
"timestamp": "2020-04-27T21:00:00",
"volume": 5078
},
{
"close": 84.5,
"date": "2020-04-27",
"high": 84.5,
"low": 84.3,
"open": 84.3,
"timestamp": "2020-04-27T22:00:00",
"volume": 828
},
{
"close": 84.59,
"date": "2020-04-27",
"high": 84.59,
"low": 84.45,
"open": 84.45,
"timestamp": "2020-04-27T23:00:00",
"volume": 401
}
] | 14 | ABBV |
2020-04-28 | [
{
"close": 85.2,
"date": "2020-04-28",
"high": 85.2,
"low": 85,
"open": 85,
"timestamp": "2020-04-28T09:00:00",
"volume": 560
},
{
"close": 85.05,
"date": "2020-04-28",
"high": 85.28,
"low": 85.05,
"open": 85.26,
"timestamp": "2020-04-28T11:00:00",
"volume": 1160
},
{
"close": 85.41,
"date": "2020-04-28",
"high": 85.41,
"low": 84.97,
"open": 85.31,
"timestamp": "2020-04-28T12:00:00",
"volume": 3683
},
{
"close": 83.52,
"date": "2020-04-28",
"high": 85.97,
"low": 83.43,
"open": 85.5,
"timestamp": "2020-04-28T13:00:00",
"volume": 1113922
},
{
"close": 82.43,
"date": "2020-04-28",
"high": 84,
"low": 82.38,
"open": 83.51,
"timestamp": "2020-04-28T14:00:00",
"volume": 1173896
},
{
"close": 83,
"date": "2020-04-28",
"high": 83.35,
"low": 82.37,
"open": 82.46,
"timestamp": "2020-04-28T15:00:00",
"volume": 874223
},
{
"close": 83.46,
"date": "2020-04-28",
"high": 83.515,
"low": 82.85,
"open": 83.01,
"timestamp": "2020-04-28T16:00:00",
"volume": 606778
},
{
"close": 83.32,
"date": "2020-04-28",
"high": 83.63,
"low": 83.22,
"open": 83.47,
"timestamp": "2020-04-28T17:00:00",
"volume": 454303
},
{
"close": 83.56,
"date": "2020-04-28",
"high": 83.785,
"low": 83.3159,
"open": 83.3159,
"timestamp": "2020-04-28T18:00:00",
"volume": 584663
},
{
"close": 82.74,
"date": "2020-04-28",
"high": 83.69,
"low": 82.57,
"open": 83.58,
"timestamp": "2020-04-28T19:00:00",
"volume": 1786071
},
{
"close": 83,
"date": "2020-04-28",
"high": 83.16,
"low": 82.76,
"open": 83.16,
"timestamp": "2020-04-28T20:00:00",
"volume": 1135201
},
{
"close": 83.05,
"date": "2020-04-28",
"high": 83.05,
"low": 82.98,
"open": 83,
"timestamp": "2020-04-28T21:00:00",
"volume": 1657
},
{
"close": 83.05,
"date": "2020-04-28",
"high": 83.05,
"low": 83,
"open": 83.05,
"timestamp": "2020-04-28T22:00:00",
"volume": 750
},
{
"close": 83.03,
"date": "2020-04-28",
"high": 83.03,
"low": 82.94,
"open": 82.94,
"timestamp": "2020-04-28T23:00:00",
"volume": 709
}
] | 14 | ABBV |
2020-04-29 | [
{
"close": 84.4,
"date": "2020-04-29",
"high": 84.4,
"low": 83.22,
"open": 83.48,
"timestamp": "2020-04-29T12:00:00",
"volume": 5889
},
{
"close": 82.64,
"date": "2020-04-29",
"high": 84.75,
"low": 82.14,
"open": 84.7,
"timestamp": "2020-04-29T13:00:00",
"volume": 963144
},
{
"close": 83.24,
"date": "2020-04-29",
"high": 83.5,
"low": 82.46,
"open": 82.63,
"timestamp": "2020-04-29T14:00:00",
"volume": 1102762
},
{
"close": 83.965,
"date": "2020-04-29",
"high": 84.19,
"low": 82.84,
"open": 83.24,
"timestamp": "2020-04-29T15:00:00",
"volume": 1154713
},
{
"close": 84.21,
"date": "2020-04-29",
"high": 84.75,
"low": 83.8001,
"open": 83.97,
"timestamp": "2020-04-29T16:00:00",
"volume": 889383
},
{
"close": 83.8,
"date": "2020-04-29",
"high": 84.375,
"low": 83.69,
"open": 84.21,
"timestamp": "2020-04-29T17:00:00",
"volume": 627689
},
{
"close": 83.83,
"date": "2020-04-29",
"high": 84.01,
"low": 83.34,
"open": 83.88,
"timestamp": "2020-04-29T18:00:00",
"volume": 956309
},
{
"close": 83.73,
"date": "2020-04-29",
"high": 84.41,
"low": 83.63,
"open": 83.83,
"timestamp": "2020-04-29T19:00:00",
"volume": 1808708
},
{
"close": 83.76,
"date": "2020-04-29",
"high": 84.15,
"low": 83.51,
"open": 83.76,
"timestamp": "2020-04-29T20:00:00",
"volume": 68504
},
{
"close": 84.15,
"date": "2020-04-29",
"high": 84.15,
"low": 83.61,
"open": 83.61,
"timestamp": "2020-04-29T21:00:00",
"volume": 1408
},
{
"close": 84.25,
"date": "2020-04-29",
"high": 84.25,
"low": 84.0001,
"open": 84.0001,
"timestamp": "2020-04-29T22:00:00",
"volume": 1209
},
{
"close": 83.96,
"date": "2020-04-29",
"high": 84.19,
"low": 83.96,
"open": 84.01,
"timestamp": "2020-04-29T23:00:00",
"volume": 747
}
] | 12 | ABBV |
2020-04-30 | [
{
"close": 84.98,
"date": "2020-04-30",
"high": 85,
"low": 84.98,
"open": 85,
"timestamp": "2020-04-30T08:00:00",
"volume": 563
},
{
"close": 84,
"date": "2020-04-30",
"high": 84.65,
"low": 84,
"open": 84.65,
"timestamp": "2020-04-30T11:00:00",
"volume": 2242
},
{
"close": 83.75,
"date": "2020-04-30",
"high": 84,
"low": 83.4,
"open": 84,
"timestamp": "2020-04-30T12:00:00",
"volume": 4212
},
{
"close": 81.87,
"date": "2020-04-30",
"high": 83.46,
"low": 81.82,
"open": 83.3,
"timestamp": "2020-04-30T13:00:00",
"volume": 825423
},
{
"close": 82.28,
"date": "2020-04-30",
"high": 82.87,
"low": 81.83,
"open": 81.85,
"timestamp": "2020-04-30T14:00:00",
"volume": 1260625
},
{
"close": 81.78,
"date": "2020-04-30",
"high": 82.59,
"low": 81.76,
"open": 82.29,
"timestamp": "2020-04-30T15:00:00",
"volume": 866818
},
{
"close": 81.87,
"date": "2020-04-30",
"high": 81.955,
"low": 81.23,
"open": 81.78,
"timestamp": "2020-04-30T16:00:00",
"volume": 1147983
},
{
"close": 81.965,
"date": "2020-04-30",
"high": 82.15,
"low": 81.58,
"open": 81.85,
"timestamp": "2020-04-30T17:00:00",
"volume": 1226796
},
{
"close": 82.22,
"date": "2020-04-30",
"high": 82.45,
"low": 81.81,
"open": 81.97,
"timestamp": "2020-04-30T18:00:00",
"volume": 1011930
},
{
"close": 82.09,
"date": "2020-04-30",
"high": 82.9,
"low": 81.46,
"open": 82.21,
"timestamp": "2020-04-30T19:00:00",
"volume": 3121975
},
{
"close": 82.81,
"date": "2020-04-30",
"high": 83,
"low": 82.2,
"open": 83,
"timestamp": "2020-04-30T20:00:00",
"volume": 358827
},
{
"close": 82.8799,
"date": "2020-04-30",
"high": 82.8799,
"low": 82.7,
"open": 82.7,
"timestamp": "2020-04-30T21:00:00",
"volume": 1382
},
{
"close": 82.84,
"date": "2020-04-30",
"high": 82.8799,
"low": 82.45,
"open": 82.46,
"timestamp": "2020-04-30T22:00:00",
"volume": 5574
},
{
"close": 82.61,
"date": "2020-04-30",
"high": 82.97,
"low": 82.59,
"open": 82.59,
"timestamp": "2020-04-30T23:00:00",
"volume": 4896
}
] | 14 | ABBV |
2020-04-01 | [
{
"close": 160.5,
"date": "2020-04-01",
"high": 160.5,
"low": 160.5,
"open": 160.5,
"timestamp": "2020-04-01T08:00:00",
"volume": 100
},
{
"close": 156.25,
"date": "2020-04-01",
"high": 156.25,
"low": 156.25,
"open": 156.25,
"timestamp": "2020-04-01T11:00:00",
"volume": 121
},
{
"close": 158.71,
"date": "2020-04-01",
"high": 160.8177,
"low": 157.56,
"open": 158.99,
"timestamp": "2020-04-01T13:00:00",
"volume": 321507
},
{
"close": 158.44,
"date": "2020-04-01",
"high": 160.345,
"low": 157.9,
"open": 158.7,
"timestamp": "2020-04-01T14:00:00",
"volume": 386145
},
{
"close": 157.62,
"date": "2020-04-01",
"high": 160.285,
"low": 157.13,
"open": 158.515,
"timestamp": "2020-04-01T15:00:00",
"volume": 261451
},
{
"close": 156.975,
"date": "2020-04-01",
"high": 157.83,
"low": 156.64,
"open": 157.47,
"timestamp": "2020-04-01T16:00:00",
"volume": 303163
},
{
"close": 157.4448,
"date": "2020-04-01",
"high": 157.56,
"low": 156,
"open": 156.99,
"timestamp": "2020-04-01T17:00:00",
"volume": 188581
},
{
"close": 154.65,
"date": "2020-04-01",
"high": 157.74,
"low": 154.53,
"open": 157.42,
"timestamp": "2020-04-01T18:00:00",
"volume": 272415
},
{
"close": 154.67,
"date": "2020-04-01",
"high": 155.27,
"low": 152.58,
"open": 154.7,
"timestamp": "2020-04-01T19:00:00",
"volume": 799414
},
{
"close": 154.59,
"date": "2020-04-01",
"high": 154.68,
"low": 154,
"open": 154.68,
"timestamp": "2020-04-01T20:00:00",
"volume": 83259
}
] | 10 | ACN |
2020-04-02 | [
{
"close": 150,
"date": "2020-04-02",
"high": 155.55,
"low": 150,
"open": 155.55,
"timestamp": "2020-04-02T12:00:00",
"volume": 516
},
{
"close": 155.07,
"date": "2020-04-02",
"high": 157.14,
"low": 153.55,
"open": 154.66,
"timestamp": "2020-04-02T13:00:00",
"volume": 267055
},
{
"close": 158.8,
"date": "2020-04-02",
"high": 160.44,
"low": 155.09,
"open": 155.17,
"timestamp": "2020-04-02T14:00:00",
"volume": 258247
},
{
"close": 159.514,
"date": "2020-04-02",
"high": 159.94,
"low": 158.06,
"open": 158.92,
"timestamp": "2020-04-02T15:00:00",
"volume": 301653
},
{
"close": 159.59,
"date": "2020-04-02",
"high": 160.5,
"low": 159.19,
"open": 159.595,
"timestamp": "2020-04-02T16:00:00",
"volume": 158284
},
{
"close": 157.53,
"date": "2020-04-02",
"high": 159.93,
"low": 157.342,
"open": 159.59,
"timestamp": "2020-04-02T17:00:00",
"volume": 245682
},
{
"close": 156.32,
"date": "2020-04-02",
"high": 157.47,
"low": 155.37,
"open": 157.39,
"timestamp": "2020-04-02T18:00:00",
"volume": 369378
},
{
"close": 156.27,
"date": "2020-04-02",
"high": 157.73,
"low": 155.02,
"open": 156.34,
"timestamp": "2020-04-02T19:00:00",
"volume": 1038477
},
{
"close": 156.27,
"date": "2020-04-02",
"high": 156.27,
"low": 156.27,
"open": 156.27,
"timestamp": "2020-04-02T20:00:00",
"volume": 43135
}
] | 9 | ACN |
2020-04-03 | [
{
"close": 156.99,
"date": "2020-04-03",
"high": 158.72,
"low": 155.23,
"open": 155.6,
"timestamp": "2020-04-03T13:00:00",
"volume": 257479
},
{
"close": 153.17,
"date": "2020-04-03",
"high": 157.54,
"low": 152.65,
"open": 157.23,
"timestamp": "2020-04-03T14:00:00",
"volume": 500048
},
{
"close": 152.23,
"date": "2020-04-03",
"high": 153.755,
"low": 151.5,
"open": 153.16,
"timestamp": "2020-04-03T15:00:00",
"volume": 365674
},
{
"close": 150.95,
"date": "2020-04-03",
"high": 152.52,
"low": 150.68,
"open": 152.315,
"timestamp": "2020-04-03T16:00:00",
"volume": 379401
},
{
"close": 148.8,
"date": "2020-04-03",
"high": 151.2,
"low": 148.66,
"open": 151.08,
"timestamp": "2020-04-03T17:00:00",
"volume": 396723
},
{
"close": 150.505,
"date": "2020-04-03",
"high": 150.63,
"low": 148.28,
"open": 148.84,
"timestamp": "2020-04-03T18:00:00",
"volume": 314491
},
{
"close": 152.15,
"date": "2020-04-03",
"high": 153.25,
"low": 149.56,
"open": 150.49,
"timestamp": "2020-04-03T19:00:00",
"volume": 980004
},
{
"close": 152.53,
"date": "2020-04-03",
"high": 152.53,
"low": 152.15,
"open": 152.15,
"timestamp": "2020-04-03T20:00:00",
"volume": 59068
},
{
"close": 151,
"date": "2020-04-03",
"high": 151,
"low": 151,
"open": 151,
"timestamp": "2020-04-03T23:00:00",
"volume": 200
}
] | 9 | ACN |
2020-04-06 | [
{
"close": 156.05,
"date": "2020-04-06",
"high": 156.05,
"low": 156.05,
"open": 156.05,
"timestamp": "2020-04-06T11:00:00",
"volume": 140
},
{
"close": 161.76,
"date": "2020-04-06",
"high": 162.41,
"low": 152.57,
"open": 153.93,
"timestamp": "2020-04-06T13:00:00",
"volume": 474936
},
{
"close": 162.42,
"date": "2020-04-06",
"high": 163.175,
"low": 161.5,
"open": 161.78,
"timestamp": "2020-04-06T14:00:00",
"volume": 304466
},
{
"close": 162.78,
"date": "2020-04-06",
"high": 163.49,
"low": 162.31,
"open": 162.37,
"timestamp": "2020-04-06T15:00:00",
"volume": 282492
},
{
"close": 163.56,
"date": "2020-04-06",
"high": 163.56,
"low": 162.351,
"open": 162.775,
"timestamp": "2020-04-06T16:00:00",
"volume": 198656
},
{
"close": 163.92,
"date": "2020-04-06",
"high": 164.22,
"low": 162.88,
"open": 163.5,
"timestamp": "2020-04-06T17:00:00",
"volume": 237246
},
{
"close": 163.35,
"date": "2020-04-06",
"high": 163.92,
"low": 162.68,
"open": 163.92,
"timestamp": "2020-04-06T18:00:00",
"volume": 222195
},
{
"close": 165.72,
"date": "2020-04-06",
"high": 166.75,
"low": 163.095,
"open": 163.32,
"timestamp": "2020-04-06T19:00:00",
"volume": 808972
},
{
"close": 165,
"date": "2020-04-06",
"high": 166.05,
"low": 165,
"open": 166.05,
"timestamp": "2020-04-06T20:00:00",
"volume": 77845
},
{
"close": 167.71,
"date": "2020-04-06",
"high": 167.71,
"low": 167.71,
"open": 167.71,
"timestamp": "2020-04-06T21:00:00",
"volume": 27001
}
] | 10 | ACN |
2020-04-07 | [
{
"close": 171.2,
"date": "2020-04-07",
"high": 171.2,
"low": 171.2,
"open": 171.2,
"timestamp": "2020-04-07T09:00:00",
"volume": 316
},
{
"close": 172,
"date": "2020-04-07",
"high": 172,
"low": 170.05,
"open": 170.05,
"timestamp": "2020-04-07T12:00:00",
"volume": 1001
},
{
"close": 169.82,
"date": "2020-04-07",
"high": 171.2,
"low": 168.19,
"open": 170.18,
"timestamp": "2020-04-07T13:00:00",
"volume": 329712
},
{
"close": 168.08,
"date": "2020-04-07",
"high": 170.105,
"low": 166.85,
"open": 169.74,
"timestamp": "2020-04-07T14:00:00",
"volume": 303282
},
{
"close": 169.73,
"date": "2020-04-07",
"high": 171.1166,
"low": 167.25,
"open": 168.1,
"timestamp": "2020-04-07T15:00:00",
"volume": 296681
},
{
"close": 170.42,
"date": "2020-04-07",
"high": 171.49,
"low": 169.87,
"open": 169.87,
"timestamp": "2020-04-07T16:00:00",
"volume": 191877
},
{
"close": 169.52,
"date": "2020-04-07",
"high": 171.09,
"low": 169.2392,
"open": 170.48,
"timestamp": "2020-04-07T17:00:00",
"volume": 231268
},
{
"close": 165.16,
"date": "2020-04-07",
"high": 169.54,
"low": 164.8,
"open": 169.54,
"timestamp": "2020-04-07T18:00:00",
"volume": 403123
},
{
"close": 164.02,
"date": "2020-04-07",
"high": 168.33,
"low": 163.93,
"open": 165.25,
"timestamp": "2020-04-07T19:00:00",
"volume": 717082
},
{
"close": 164.12,
"date": "2020-04-07",
"high": 164.12,
"low": 164.12,
"open": 164.12,
"timestamp": "2020-04-07T20:00:00",
"volume": 173113
},
{
"close": 164,
"date": "2020-04-07",
"high": 164,
"low": 164,
"open": 164,
"timestamp": "2020-04-07T21:00:00",
"volume": 200
},
{
"close": 164.05,
"date": "2020-04-07",
"high": 164.05,
"low": 164.05,
"open": 164.05,
"timestamp": "2020-04-07T22:00:00",
"volume": 267
}
] | 12 | ACN |
2020-04-08 | [
{
"close": 165.28,
"date": "2020-04-08",
"high": 167.98,
"low": 165.07,
"open": 166.64,
"timestamp": "2020-04-08T13:00:00",
"volume": 133679
},
{
"close": 167.53,
"date": "2020-04-08",
"high": 167.64,
"low": 165.3,
"open": 165.41,
"timestamp": "2020-04-08T14:00:00",
"volume": 238681
},
{
"close": 169.11,
"date": "2020-04-08",
"high": 169.58,
"low": 167.31,
"open": 167.55,
"timestamp": "2020-04-08T15:00:00",
"volume": 224001
},
{
"close": 169.47,
"date": "2020-04-08",
"high": 170.33,
"low": 168.845,
"open": 169.1,
"timestamp": "2020-04-08T16:00:00",
"volume": 204717
},
{
"close": 169.406,
"date": "2020-04-08",
"high": 170.21,
"low": 169.15,
"open": 169.495,
"timestamp": "2020-04-08T17:00:00",
"volume": 208143
},
{
"close": 170.95,
"date": "2020-04-08",
"high": 171.23,
"low": 169.17,
"open": 169.32,
"timestamp": "2020-04-08T18:00:00",
"volume": 240922
},
{
"close": 171.67,
"date": "2020-04-08",
"high": 172.69,
"low": 169.945,
"open": 170.95,
"timestamp": "2020-04-08T19:00:00",
"volume": 753332
},
{
"close": 171.73,
"date": "2020-04-08",
"high": 171.73,
"low": 171.73,
"open": 171.73,
"timestamp": "2020-04-08T20:00:00",
"volume": 72784
}
] | 8 | ACN |
2020-04-09 | [
{
"close": 172.09,
"date": "2020-04-09",
"high": 172.09,
"low": 171,
"open": 171,
"timestamp": "2020-04-09T12:00:00",
"volume": 440
},
{
"close": 176.17,
"date": "2020-04-09",
"high": 176.81,
"low": 172.15,
"open": 172.15,
"timestamp": "2020-04-09T13:00:00",
"volume": 340341
},
{
"close": 176.125,
"date": "2020-04-09",
"high": 176.65,
"low": 173.87,
"open": 176.18,
"timestamp": "2020-04-09T14:00:00",
"volume": 452805
},
{
"close": 177.82,
"date": "2020-04-09",
"high": 177.92,
"low": 174.77,
"open": 176.02,
"timestamp": "2020-04-09T15:00:00",
"volume": 355323
},
{
"close": 179.45,
"date": "2020-04-09",
"high": 179.87,
"low": 177.63,
"open": 177.7107,
"timestamp": "2020-04-09T16:00:00",
"volume": 605679
},
{
"close": 179.15,
"date": "2020-04-09",
"high": 179.73,
"low": 178.43,
"open": 179.47,
"timestamp": "2020-04-09T17:00:00",
"volume": 389610
},
{
"close": 177.79,
"date": "2020-04-09",
"high": 179.36,
"low": 177.09,
"open": 179.32,
"timestamp": "2020-04-09T18:00:00",
"volume": 413654
},
{
"close": 177.81,
"date": "2020-04-09",
"high": 178.76,
"low": 177.07,
"open": 177.81,
"timestamp": "2020-04-09T19:00:00",
"volume": 784452
},
{
"close": 177.92,
"date": "2020-04-09",
"high": 177.92,
"low": 177.92,
"open": 177.92,
"timestamp": "2020-04-09T20:00:00",
"volume": 54883
},
{
"close": 177.91,
"date": "2020-04-09",
"high": 177.91,
"low": 177.91,
"open": 177.91,
"timestamp": "2020-04-09T23:00:00",
"volume": 100
}
] | 10 | ACN |
2020-04-13 | [
{
"close": 175.57,
"date": "2020-04-13",
"high": 175.57,
"low": 175.57,
"open": 175.57,
"timestamp": "2020-04-13T11:00:00",
"volume": 218
},
{
"close": 172.3834,
"date": "2020-04-13",
"high": 177.01,
"low": 172.12,
"open": 176.34,
"timestamp": "2020-04-13T13:00:00",
"volume": 207717
},
{
"close": 170.04,
"date": "2020-04-13",
"high": 172.64,
"low": 169.715,
"open": 172.2,
"timestamp": "2020-04-13T14:00:00",
"volume": 246968
},
{
"close": 171.05,
"date": "2020-04-13",
"high": 171.67,
"low": 169.56,
"open": 170.08,
"timestamp": "2020-04-13T15:00:00",
"volume": 233005
},
{
"close": 171.13,
"date": "2020-04-13",
"high": 172.61,
"low": 170.83,
"open": 170.98,
"timestamp": "2020-04-13T16:00:00",
"volume": 221528
},
{
"close": 171.3799,
"date": "2020-04-13",
"high": 171.62,
"low": 170.31,
"open": 171.08,
"timestamp": "2020-04-13T17:00:00",
"volume": 153885
},
{
"close": 170.79,
"date": "2020-04-13",
"high": 171.54,
"low": 170.1535,
"open": 171.3798,
"timestamp": "2020-04-13T18:00:00",
"volume": 175521
},
{
"close": 172.69,
"date": "2020-04-13",
"high": 173.085,
"low": 170.22,
"open": 170.81,
"timestamp": "2020-04-13T19:00:00",
"volume": 485709
},
{
"close": 175.53,
"date": "2020-04-13",
"high": 175.53,
"low": 172.57,
"open": 172.57,
"timestamp": "2020-04-13T20:00:00",
"volume": 22699
},
{
"close": 172.57,
"date": "2020-04-13",
"high": 172.57,
"low": 172.57,
"open": 172.57,
"timestamp": "2020-04-13T21:00:00",
"volume": 13503
}
] | 10 | ACN |
2020-04-14 | [
{
"close": 173.31,
"date": "2020-04-14",
"high": 173.31,
"low": 173.31,
"open": 173.31,
"timestamp": "2020-04-14T08:00:00",
"volume": 797
},
{
"close": 175.54,
"date": "2020-04-14",
"high": 175.54,
"low": 175.54,
"open": 175.54,
"timestamp": "2020-04-14T12:00:00",
"volume": 633
},
{
"close": 177.15,
"date": "2020-04-14",
"high": 179.5,
"low": 176.167,
"open": 179.5,
"timestamp": "2020-04-14T13:00:00",
"volume": 233900
},
{
"close": 176.495,
"date": "2020-04-14",
"high": 177.99,
"low": 176.2786,
"open": 177.14,
"timestamp": "2020-04-14T14:00:00",
"volume": 273955
},
{
"close": 176.47,
"date": "2020-04-14",
"high": 177.37,
"low": 176.02,
"open": 176.55,
"timestamp": "2020-04-14T15:00:00",
"volume": 276903
},
{
"close": 176.98,
"date": "2020-04-14",
"high": 177.44,
"low": 176.5,
"open": 176.5,
"timestamp": "2020-04-14T16:00:00",
"volume": 141058
},
{
"close": 177.33,
"date": "2020-04-14",
"high": 177.49,
"low": 176.5131,
"open": 176.8343,
"timestamp": "2020-04-14T17:00:00",
"volume": 309019
},
{
"close": 177.435,
"date": "2020-04-14",
"high": 177.51,
"low": 176.9,
"open": 177.26,
"timestamp": "2020-04-14T18:00:00",
"volume": 181517
},
{
"close": 177.9,
"date": "2020-04-14",
"high": 178.89,
"low": 176.4294,
"open": 177.38,
"timestamp": "2020-04-14T19:00:00",
"volume": 606918
},
{
"close": 178.1,
"date": "2020-04-14",
"high": 178.1,
"low": 177.43,
"open": 178.1,
"timestamp": "2020-04-14T20:00:00",
"volume": 56602
}
] | 10 | ACN |
2020-04-15 | [
{
"close": 177.48,
"date": "2020-04-15",
"high": 177.48,
"low": 177.47,
"open": 177.47,
"timestamp": "2020-04-15T12:00:00",
"volume": 204
},
{
"close": 171.17,
"date": "2020-04-15",
"high": 175.99,
"low": 170.51,
"open": 175.99,
"timestamp": "2020-04-15T13:00:00",
"volume": 212429
},
{
"close": 171.405,
"date": "2020-04-15",
"high": 172,
"low": 169.67,
"open": 171.23,
"timestamp": "2020-04-15T14:00:00",
"volume": 367065
},
{
"close": 170.65,
"date": "2020-04-15",
"high": 171.4094,
"low": 169.64,
"open": 171.4094,
"timestamp": "2020-04-15T15:00:00",
"volume": 218633
},
{
"close": 170.815,
"date": "2020-04-15",
"high": 171.27,
"low": 169.86,
"open": 170.73,
"timestamp": "2020-04-15T16:00:00",
"volume": 145034
},
{
"close": 170.08,
"date": "2020-04-15",
"high": 171.42,
"low": 170.07,
"open": 170.78,
"timestamp": "2020-04-15T17:00:00",
"volume": 139052
},
{
"close": 171.585,
"date": "2020-04-15",
"high": 171.75,
"low": 170.095,
"open": 170.095,
"timestamp": "2020-04-15T18:00:00",
"volume": 269248
},
{
"close": 169.45,
"date": "2020-04-15",
"high": 171.62,
"low": 168.89,
"open": 171.54,
"timestamp": "2020-04-15T19:00:00",
"volume": 694403
},
{
"close": 169.45,
"date": "2020-04-15",
"high": 169.45,
"low": 169.45,
"open": 169.45,
"timestamp": "2020-04-15T20:00:00",
"volume": 81508
},
{
"close": 170.08,
"date": "2020-04-15",
"high": 170.08,
"low": 170.08,
"open": 170.08,
"timestamp": "2020-04-15T22:00:00",
"volume": 100
}
] | 10 | ACN |
2020-04-16 | [
{
"close": 169.5,
"date": "2020-04-16",
"high": 169.5,
"low": 169.5,
"open": 169.5,
"timestamp": "2020-04-16T11:00:00",
"volume": 379
},
{
"close": 167.99,
"date": "2020-04-16",
"high": 172.05,
"low": 167.8,
"open": 171.84,
"timestamp": "2020-04-16T13:00:00",
"volume": 233040
},
{
"close": 169.25,
"date": "2020-04-16",
"high": 169.34,
"low": 167.73,
"open": 167.97,
"timestamp": "2020-04-16T14:00:00",
"volume": 242118
},
{
"close": 169.7627,
"date": "2020-04-16",
"high": 169.98,
"low": 168.65,
"open": 169.24,
"timestamp": "2020-04-16T15:00:00",
"volume": 293907
},
{
"close": 169.1392,
"date": "2020-04-16",
"high": 169.81,
"low": 167.52,
"open": 169.77,
"timestamp": "2020-04-16T16:00:00",
"volume": 326874
},
{
"close": 169,
"date": "2020-04-16",
"high": 169.9,
"low": 168.82,
"open": 169.126,
"timestamp": "2020-04-16T17:00:00",
"volume": 288549
},
{
"close": 168.37,
"date": "2020-04-16",
"high": 169.08,
"low": 167.79,
"open": 169,
"timestamp": "2020-04-16T18:00:00",
"volume": 306055
},
{
"close": 167.77,
"date": "2020-04-16",
"high": 169.22,
"low": 167.66,
"open": 168.32,
"timestamp": "2020-04-16T19:00:00",
"volume": 822687
},
{
"close": 168.95,
"date": "2020-04-16",
"high": 168.95,
"low": 167.95,
"open": 167.95,
"timestamp": "2020-04-16T20:00:00",
"volume": 91281
},
{
"close": 172,
"date": "2020-04-16",
"high": 172.01,
"low": 172,
"open": 172.01,
"timestamp": "2020-04-16T23:00:00",
"volume": 240
}
] | 10 | ACN |
2020-04-17 | [
{
"close": 170.66,
"date": "2020-04-17",
"high": 170.66,
"low": 170.33,
"open": 170.33,
"timestamp": "2020-04-17T10:00:00",
"volume": 300
},
{
"close": 171.22,
"date": "2020-04-17",
"high": 171.22,
"low": 171.22,
"open": 171.22,
"timestamp": "2020-04-17T11:00:00",
"volume": 221
},
{
"close": 171.62,
"date": "2020-04-17",
"high": 172,
"low": 171.52,
"open": 172,
"timestamp": "2020-04-17T12:00:00",
"volume": 655
},
{
"close": 173.99,
"date": "2020-04-17",
"high": 174.57,
"low": 171.1,
"open": 171.3895,
"timestamp": "2020-04-17T13:00:00",
"volume": 578405
},
{
"close": 173.6,
"date": "2020-04-17",
"high": 174.82,
"low": 172.61,
"open": 174.06,
"timestamp": "2020-04-17T14:00:00",
"volume": 768083
},
{
"close": 172.74,
"date": "2020-04-17",
"high": 174.17,
"low": 172.05,
"open": 173.58,
"timestamp": "2020-04-17T15:00:00",
"volume": 615177
},
{
"close": 173.89,
"date": "2020-04-17",
"high": 174.1,
"low": 172.28,
"open": 172.78,
"timestamp": "2020-04-17T16:00:00",
"volume": 365741
},
{
"close": 173.58,
"date": "2020-04-17",
"high": 174.58,
"low": 173.33,
"open": 173.85,
"timestamp": "2020-04-17T17:00:00",
"volume": 346068
},
{
"close": 173.3,
"date": "2020-04-17",
"high": 173.79,
"low": 172.39,
"open": 173.605,
"timestamp": "2020-04-17T18:00:00",
"volume": 310471
},
{
"close": 175.09,
"date": "2020-04-17",
"high": 175.16,
"low": 173.12,
"open": 173.305,
"timestamp": "2020-04-17T19:00:00",
"volume": 1003960
},
{
"close": 174.92,
"date": "2020-04-17",
"high": 175.09,
"low": 173.9374,
"open": 175.09,
"timestamp": "2020-04-17T20:00:00",
"volume": 80069
},
{
"close": 174.91,
"date": "2020-04-17",
"high": 174.91,
"low": 174.91,
"open": 174.91,
"timestamp": "2020-04-17T21:00:00",
"volume": 100
},
{
"close": 174.84,
"date": "2020-04-17",
"high": 174.84,
"low": 174.84,
"open": 174.84,
"timestamp": "2020-04-17T23:00:00",
"volume": 100
}
] | 13 | ACN |
2020-04-20 | [
{
"close": 174,
"date": "2020-04-20",
"high": 174,
"low": 174,
"open": 174,
"timestamp": "2020-04-20T12:00:00",
"volume": 310
},
{
"close": 172.83,
"date": "2020-04-20",
"high": 173.8,
"low": 171.76,
"open": 173.8,
"timestamp": "2020-04-20T13:00:00",
"volume": 234669
},
{
"close": 175.2578,
"date": "2020-04-20",
"high": 175.68,
"low": 172.68,
"open": 173.07,
"timestamp": "2020-04-20T14:00:00",
"volume": 244126
},
{
"close": 176.59,
"date": "2020-04-20",
"high": 176.9,
"low": 175.155,
"open": 175.26,
"timestamp": "2020-04-20T15:00:00",
"volume": 215949
},
{
"close": 176.31,
"date": "2020-04-20",
"high": 176.625,
"low": 175.75,
"open": 176.5999,
"timestamp": "2020-04-20T16:00:00",
"volume": 172907
},
{
"close": 176.44,
"date": "2020-04-20",
"high": 176.51,
"low": 175.75,
"open": 176.34,
"timestamp": "2020-04-20T17:00:00",
"volume": 167483
},
{
"close": 174.4992,
"date": "2020-04-20",
"high": 176.44,
"low": 174.38,
"open": 176.37,
"timestamp": "2020-04-20T18:00:00",
"volume": 204778
},
{
"close": 174.61,
"date": "2020-04-20",
"high": 175.44,
"low": 174.25,
"open": 174.5,
"timestamp": "2020-04-20T19:00:00",
"volume": 392833
},
{
"close": 174.74,
"date": "2020-04-20",
"high": 174.74,
"low": 174.74,
"open": 174.74,
"timestamp": "2020-04-20T20:00:00",
"volume": 483851
},
{
"close": 174.71,
"date": "2020-04-20",
"high": 174.71,
"low": 174.71,
"open": 174.71,
"timestamp": "2020-04-20T22:00:00",
"volume": 202
}
] | 10 | ACN |
2020-04-21 | [
{
"close": 170.24,
"date": "2020-04-21",
"high": 172.8,
"low": 168.7,
"open": 168.75,
"timestamp": "2020-04-21T13:00:00",
"volume": 248549
},
{
"close": 167.83,
"date": "2020-04-21",
"high": 170.56,
"low": 167.51,
"open": 170.33,
"timestamp": "2020-04-21T14:00:00",
"volume": 314925
},
{
"close": 167.485,
"date": "2020-04-21",
"high": 168.09,
"low": 166.46,
"open": 167.69,
"timestamp": "2020-04-21T15:00:00",
"volume": 230102
},
{
"close": 167.235,
"date": "2020-04-21",
"high": 167.62,
"low": 165.8,
"open": 167.52,
"timestamp": "2020-04-21T16:00:00",
"volume": 236086
},
{
"close": 167.37,
"date": "2020-04-21",
"high": 168.24,
"low": 167.16,
"open": 167.3,
"timestamp": "2020-04-21T17:00:00",
"volume": 183381
},
{
"close": 166.95,
"date": "2020-04-21",
"high": 168.72,
"low": 166.865,
"open": 167.27,
"timestamp": "2020-04-21T18:00:00",
"volume": 173075
},
{
"close": 166.24,
"date": "2020-04-21",
"high": 168.42,
"low": 165.71,
"open": 167.03,
"timestamp": "2020-04-21T19:00:00",
"volume": 726421
},
{
"close": 166.24,
"date": "2020-04-21",
"high": 166.24,
"low": 166.24,
"open": 166.24,
"timestamp": "2020-04-21T20:00:00",
"volume": 187184
}
] | 8 | ACN |
2020-04-22 | [
{
"close": 170.03,
"date": "2020-04-22",
"high": 171.67,
"low": 169.21,
"open": 170.04,
"timestamp": "2020-04-22T13:00:00",
"volume": 232327
},
{
"close": 170.82,
"date": "2020-04-22",
"high": 171.89,
"low": 169.5434,
"open": 170.04,
"timestamp": "2020-04-22T14:00:00",
"volume": 304559
},
{
"close": 171.59,
"date": "2020-04-22",
"high": 172.3925,
"low": 170.71,
"open": 170.83,
"timestamp": "2020-04-22T15:00:00",
"volume": 187185
},
{
"close": 170.895,
"date": "2020-04-22",
"high": 171.99,
"low": 170.895,
"open": 171.65,
"timestamp": "2020-04-22T16:00:00",
"volume": 154053
},
{
"close": 171.35,
"date": "2020-04-22",
"high": 171.46,
"low": 170.61,
"open": 170.91,
"timestamp": "2020-04-22T17:00:00",
"volume": 152169
},
{
"close": 171.97,
"date": "2020-04-22",
"high": 172.17,
"low": 170.945,
"open": 171.41,
"timestamp": "2020-04-22T18:00:00",
"volume": 150491
},
{
"close": 172.24,
"date": "2020-04-22",
"high": 173.34,
"low": 171.86,
"open": 172.11,
"timestamp": "2020-04-22T19:00:00",
"volume": 417433
},
{
"close": 172.31,
"date": "2020-04-22",
"high": 173,
"low": 172.285,
"open": 172.31,
"timestamp": "2020-04-22T20:00:00",
"volume": 92548
}
] | 8 | ACN |
2020-04-23 | [
{
"close": 172,
"date": "2020-04-23",
"high": 172,
"low": 172,
"open": 172,
"timestamp": "2020-04-23T08:00:00",
"volume": 100
},
{
"close": 172.31,
"date": "2020-04-23",
"high": 172.31,
"low": 172.31,
"open": 172.31,
"timestamp": "2020-04-23T12:00:00",
"volume": 1047
},
{
"close": 173.94,
"date": "2020-04-23",
"high": 174.35,
"low": 172.605,
"open": 173.36,
"timestamp": "2020-04-23T13:00:00",
"volume": 191967
},
{
"close": 174.725,
"date": "2020-04-23",
"high": 175.32,
"low": 173.26,
"open": 173.815,
"timestamp": "2020-04-23T14:00:00",
"volume": 336744
},
{
"close": 174.67,
"date": "2020-04-23",
"high": 174.78,
"low": 174.23,
"open": 174.69,
"timestamp": "2020-04-23T15:00:00",
"volume": 297768
},
{
"close": 174.04,
"date": "2020-04-23",
"high": 175.1,
"low": 172.14,
"open": 174.61,
"timestamp": "2020-04-23T16:00:00",
"volume": 558831
},
{
"close": 173.5,
"date": "2020-04-23",
"high": 174.71,
"low": 173.15,
"open": 173.9534,
"timestamp": "2020-04-23T17:00:00",
"volume": 391321
},
{
"close": 174.26,
"date": "2020-04-23",
"high": 174.48,
"low": 173.07,
"open": 173.42,
"timestamp": "2020-04-23T18:00:00",
"volume": 270980
},
{
"close": 172.77,
"date": "2020-04-23",
"high": 174.32,
"low": 172.76,
"open": 174.26,
"timestamp": "2020-04-23T19:00:00",
"volume": 684259
},
{
"close": 172.9,
"date": "2020-04-23",
"high": 172.9,
"low": 172.76,
"open": 172.9,
"timestamp": "2020-04-23T20:00:00",
"volume": 88528
}
] | 10 | ACN |
End of preview. Expand
in Data Studio
README.md exists but content is empty.
- Downloads last month
- 23