{"firm":[{"symbol":"AAPL","date":"01.06.2022","adjusted":145.6579},{"symbol":"AAPL","date":"02.06.2022","adjusted":148.1066},{"symbol":"AAPL","date":"03.06.2022","adjusted":142.3963},{"symbol":"AAPL","date":"06.06.2022","adjusted":143.1406},{"symbol":"AAPL","date":"07.06.2022","adjusted":145.6579},{"symbol":"AAPL","date":"08.06.2022","adjusted":144.9233},{"symbol":"AAPL","date":"09.06.2022","adjusted":139.7125},{"symbol":"AAPL","date":"10.06.2022","adjusted":134.3156},{"symbol":"AAPL","date":"13.06.2022","adjusted":129.1733},{"symbol":"AAPL","date":"14.06.2022","adjusted":130.0352},{"symbol":"AAPL","date":"15.06.2022","adjusted":132.6505},{"symbol":"AAPL","date":"16.06.2022","adjusted":127.3907},{"symbol":"AAPL","date":"17.06.2022","adjusted":128.8598},{"symbol":"AAPL","date":"21.06.2022","adjusted":133.0814},{"symbol":"AAPL","date":"22.06.2022","adjusted":132.5721},{"symbol":"AAPL","date":"23.06.2022","adjusted":135.4322},{"symbol":"AAPL","date":"24.06.2022","adjusted":138.7526},{"symbol":"AAPL","date":"27.06.2022","adjusted":138.7526},{"symbol":"AAPL","date":"28.06.2022","adjusted":134.6192},{"symbol":"AAPL","date":"29.06.2022","adjusted":136.3725},{"symbol":"AAPL","date":"30.06.2022","adjusted":133.914},{"symbol":"AAPL","date":"01.07.2022","adjusted":136.0786},{"symbol":"AAPL","date":"05.07.2022","adjusted":138.6546},{"symbol":"AAPL","date":"06.07.2022","adjusted":139.9867},{"symbol":"AAPL","date":"07.07.2022","adjusted":143.3464},{"symbol":"AAPL","date":"08.07.2022","adjusted":144.0222},{"symbol":"AAPL","date":"11.07.2022","adjusted":141.8967},{"symbol":"AAPL","date":"12.07.2022","adjusted":142.8664},{"symbol":"AAPL","date":"13.07.2022","adjusted":142.504},{"symbol":"AAPL","date":"14.07.2022","adjusted":145.4228},{"symbol":"AAPL","date":"15.07.2022","adjusted":147.0879},{"symbol":"AAPL","date":"18.07.2022","adjusted":144.0516},{"symbol":"AAPL","date":"19.07.2022","adjusted":147.9009},{"symbol":"AAPL","date":"20.07.2022","adjusted":149.899},{"symbol":"AAPL","date":"21.07.2022","adjusted":152.1617},{"symbol":"AAPL","date":"22.07.2022","adjusted":150.9275},{"symbol":"AAPL","date":"25.07.2022","adjusted":149.8109},{"symbol":"AAPL","date":"26.07.2022","adjusted":148.4886},{"symbol":"AAPL","date":"27.07.2022","adjusted":153.5721},{"symbol":"AAPL","date":"28.07.2022","adjusted":154.1206},{"symbol":"AAPL","date":"29.07.2022","adjusted":159.1747},{"symbol":"AAPL","date":"01.08.2022","adjusted":158.1952},{"symbol":"AAPL","date":"02.08.2022","adjusted":156.726},{"symbol":"AAPL","date":"03.08.2022","adjusted":162.7204},{"symbol":"AAPL","date":"04.08.2022","adjusted":162.4069},{"symbol":"AAPL","date":"05.08.2022","adjusted":162.1814},{"symbol":"AAPL","date":"08.08.2022","adjusted":161.7106},{"symbol":"AAPL","date":"09.08.2022","adjusted":161.7596},{"symbol":"AAPL","date":"10.08.2022","adjusted":165.9968},{"symbol":"AAPL","date":"11.08.2022","adjusted":165.2612},{"symbol":"AAPL","date":"12.08.2022","adjusted":168.802},{"symbol":"AAPL","date":"15.08.2022","adjusted":169.8711},{"symbol":"AAPL","date":"16.08.2022","adjusted":169.7142},{"symbol":"AAPL","date":"17.08.2022","adjusted":171.205},{"symbol":"AAPL","date":"18.08.2022","adjusted":170.8127},{"symbol":"AAPL","date":"19.08.2022","adjusted":168.2331},{"symbol":"AAPL","date":"22.08.2022","adjusted":164.3588},{"symbol":"AAPL","date":"23.08.2022","adjusted":164.0253},{"symbol":"AAPL","date":"24.08.2022","adjusted":164.3196},{"symbol":"AAPL","date":"25.08.2022","adjusted":166.7717},{"symbol":"AAPL","date":"26.08.2022","adjusted":160.4845},{"symbol":"AAPL","date":"29.08.2022","adjusted":158.2874},{"symbol":"AAPL","date":"30.08.2022","adjusted":155.8648},{"symbol":"AAPL","date":"31.08.2022","adjusted":154.2072},{"symbol":"AAPL","date":"01.09.2022","adjusted":154.933},{"symbol":"AAPL","date":"02.09.2022","adjusted":152.8242},{"symbol":"AAPL","date":"06.09.2022","adjusted":151.5687},{"symbol":"AAPL","date":"07.09.2022","adjusted":152.9713},{"symbol":"AAPL","date":"08.09.2022","adjusted":151.5},{"symbol":"AAPL","date":"09.09.2022","adjusted":154.3542},{"symbol":"AAPL","date":"12.09.2022","adjusted":160.2981},{"symbol":"AAPL","date":"13.09.2022","adjusted":150.8919},{"symbol":"AAPL","date":"14.09.2022","adjusted":152.3337},{"symbol":"AAPL","date":"15.09.2022","adjusted":149.4501},{"symbol":"AAPL","date":"16.09.2022","adjusted":147.8121},{"symbol":"AAPL","date":"19.09.2022","adjusted":151.5197},{"symbol":"AAPL","date":"20.09.2022","adjusted":153.8933},{"symbol":"AAPL","date":"21.09.2022","adjusted":150.7742},{"symbol":"AAPL","date":"22.09.2022","adjusted":149.813},{"symbol":"AAPL","date":"23.09.2022","adjusted":147.5473},{"symbol":"AAPL","date":"26.09.2022","adjusted":147.8807},{"symbol":"AAPL","date":"27.09.2022","adjusted":148.8518},{"symbol":"AAPL","date":"28.09.2022","adjusted":146.9686},{"symbol":"AAPL","date":"29.09.2022","adjusted":139.7496},{"symbol":"AAPL","date":"30.09.2022","adjusted":135.5516},{"symbol":"AAPL","date":"03.10.2022","adjusted":139.7202},{"symbol":"AAPL","date":"04.10.2022","adjusted":143.3003},{"symbol":"AAPL","date":"05.10.2022","adjusted":143.5945},{"symbol":"AAPL","date":"06.10.2022","adjusted":142.6431},{"symbol":"AAPL","date":"07.10.2022","adjusted":137.4054},{"symbol":"AAPL","date":"10.10.2022","adjusted":137.7291},{"symbol":"AAPL","date":"11.10.2022","adjusted":136.3167},{"symbol":"AAPL","date":"12.10.2022","adjusted":135.6889},{"symbol":"AAPL","date":"13.10.2022","adjusted":140.2499},{"symbol":"AAPL","date":"14.10.2022","adjusted":135.7282},{"symbol":"AAPL","date":"17.10.2022","adjusted":139.6809},{"symbol":"AAPL","date":"18.10.2022","adjusted":140.9953},{"symbol":"AAPL","date":"19.10.2022","adjusted":141.1032},{"symbol":"AAPL","date":"20.10.2022","adjusted":140.6421},{"symbol":"AAPL","date":"21.10.2022","adjusted":144.4478},{"symbol":"AAPL","date":"24.10.2022","adjusted":146.586},{"symbol":"AAPL","date":"25.10.2022","adjusted":149.4207},{"symbol":"AAPL","date":"26.10.2022","adjusted":146.488},{"symbol":"AAPL","date":"27.10.2022","adjusted":142.0252},{"symbol":"AAPL","date":"28.10.2022","adjusted":152.7555},{"symbol":"AAPL","date":"31.10.2022","adjusted":150.4014},{"symbol":"AAPL","date":"01.11.2022","adjusted":147.763},{"symbol":"AAPL","date":"02.11.2022","adjusted":142.2507},{"symbol":"AAPL","date":"03.11.2022","adjusted":136.2186},{"symbol":"AAPL","date":"04.11.2022","adjusted":135.9534},{"symbol":"AAPL","date":"07.11.2022","adjusted":136.4839},{"symbol":"AAPL","date":"08.11.2022","adjusted":137.0537},{"symbol":"AAPL","date":"09.11.2022","adjusted":132.5049},{"symbol":"AAPL","date":"10.11.2022","adjusted":144.2944},{"symbol":"AAPL","date":"11.11.2022","adjusted":147.0748},{"symbol":"AAPL","date":"14.11.2022","adjusted":145.6797},{"symbol":"AAPL","date":"15.11.2022","adjusted":147.4089},{"symbol":"AAPL","date":"16.11.2022","adjusted":146.1808},{"symbol":"AAPL","date":"17.11.2022","adjusted":148.0769},{"symbol":"AAPL","date":"18.11.2022","adjusted":148.6369},{"symbol":"AAPL","date":"21.11.2022","adjusted":145.4144},{"symbol":"AAPL","date":"22.11.2022","adjusted":147.5464},{"symbol":"AAPL","date":"23.11.2022","adjusted":148.4208},{"symbol":"AAPL","date":"25.11.2022","adjusted":145.5127},{"symbol":"AAPL","date":"28.11.2022","adjusted":141.6909},{"symbol":"AAPL","date":"29.11.2022","adjusted":138.6944},{"symbol":"AAPL","date":"30.11.2022","adjusted":145.4341},{"symbol":"AAPL","date":"01.12.2022","adjusted":145.7092},{"symbol":"AAPL","date":"02.12.2022","adjusted":145.218},{"symbol":"AAPL","date":"05.12.2022","adjusted":144.0587},{"symbol":"AAPL","date":"06.12.2022","adjusted":140.4039},{"symbol":"AAPL","date":"07.12.2022","adjusted":138.4684},{"symbol":"AAPL","date":"08.12.2022","adjusted":140.1484},{"symbol":"AAPL","date":"09.12.2022","adjusted":139.6671},{"symbol":"AAPL","date":"12.12.2022","adjusted":141.9562},{"symbol":"AAPL","date":"13.12.2022","adjusted":142.919},{"symbol":"AAPL","date":"14.12.2022","adjusted":140.6986},{"symbol":"AAPL","date":"15.12.2022","adjusted":134.1063},{"symbol":"AAPL","date":"16.12.2022","adjusted":132.1512},{"symbol":"AAPL","date":"19.12.2022","adjusted":130.0487},{"symbol":"AAPL","date":"20.12.2022","adjusted":129.98},{"symbol":"AAPL","date":"21.12.2022","adjusted":133.0747},{"symbol":"AAPL","date":"22.12.2022","adjusted":129.9112},{"symbol":"AAPL","date":"23.12.2022","adjusted":129.5477},{"symbol":"AAPL","date":"27.12.2022","adjusted":127.7498},{"symbol":"AAPL","date":"28.12.2022","adjusted":123.8297},{"symbol":"AAPL","date":"29.12.2022","adjusted":127.3372},{"symbol":"AAPL","date":"30.12.2022","adjusted":127.6515},{"symbol":"AAPL","date":"03.01.2023","adjusted":122.8767},{"symbol":"AAPL","date":"04.01.2023","adjusted":124.1441},{"symbol":"AAPL","date":"05.01.2023","adjusted":122.8276},{"symbol":"AAPL","date":"06.01.2023","adjusted":127.3469},{"symbol":"AAPL","date":"09.01.2023","adjusted":127.8677},{"symbol":"AAPL","date":"10.01.2023","adjusted":128.4375},{"symbol":"AAPL","date":"11.01.2023","adjusted":131.1491},{"symbol":"AAPL","date":"12.01.2023","adjusted":131.0705},{"symbol":"AAPL","date":"13.01.2023","adjusted":132.3968},{"symbol":"AAPL","date":"17.01.2023","adjusted":133.5561},{"symbol":"AAPL","date":"18.01.2023","adjusted":132.8389},{"symbol":"AAPL","date":"19.01.2023","adjusted":132.8979},{"symbol":"AAPL","date":"20.01.2023","adjusted":135.4523},{"symbol":"AAPL","date":"23.01.2023","adjusted":138.6355},{"symbol":"AAPL","date":"24.01.2023","adjusted":140.0305},{"symbol":"AAPL","date":"25.01.2023","adjusted":139.3723},{"symbol":"AAPL","date":"26.01.2023","adjusted":141.4355},{"symbol":"AAPL","date":"27.01.2023","adjusted":143.371},{"symbol":"AAPL","date":"30.01.2023","adjusted":140.4923},{"symbol":"AAPL","date":"31.01.2023","adjusted":141.7597},{"symbol":"AAPL","date":"01.02.2023","adjusted":142.8797},{"symbol":"AAPL","date":"02.02.2023","adjusted":148.1752},{"symbol":"AAPL","date":"03.02.2023","adjusted":151.7907},{"symbol":"AAPL","date":"06.02.2023","adjusted":149.0692},{"symbol":"AAPL","date":"07.02.2023","adjusted":151.938},{"symbol":"AAPL","date":"08.02.2023","adjusted":149.2559},{"symbol":"AAPL","date":"09.02.2023","adjusted":148.2243},{"symbol":"AAPL","date":"10.02.2023","adjusted":148.5884},{"symbol":"AAPL","date":"13.02.2023","adjusted":151.3828},{"symbol":"AAPL","date":"14.02.2023","adjusted":150.7433},{"symbol":"AAPL","date":"15.02.2023","adjusted":152.8391},{"symbol":"AAPL","date":"16.02.2023","adjusted":151.2451},{"symbol":"AAPL","date":"17.02.2023","adjusted":150.1037},{"symbol":"AAPL","date":"21.02.2023","adjusted":146.0989},{"symbol":"AAPL","date":"22.02.2023","adjusted":146.522},{"symbol":"AAPL","date":"23.02.2023","adjusted":147.0042},{"symbol":"AAPL","date":"24.02.2023","adjusted":144.3573},{"symbol":"AAPL","date":"27.02.2023","adjusted":145.5479},{"symbol":"AAPL","date":"28.02.2023","adjusted":145.0461},{"symbol":"AAPL","date":"01.03.2023","adjusted":142.9798},{"symbol":"AAPL","date":"02.03.2023","adjusted":143.5702},{"symbol":"AAPL","date":"03.03.2023","adjusted":148.6081},{"symbol":"AAPL","date":"06.03.2023","adjusted":151.3632},{"symbol":"AAPL","date":"07.03.2023","adjusted":149.1689},{"symbol":"AAPL","date":"08.03.2023","adjusted":150.4186},{"symbol":"AAPL","date":"09.03.2023","adjusted":148.1751},{"symbol":"AAPL","date":"10.03.2023","adjusted":146.1186},{"symbol":"AAPL","date":"13.03.2023","adjusted":148.057},{"symbol":"AAPL","date":"14.03.2023","adjusted":150.143},{"symbol":"AAPL","date":"15.03.2023","adjusted":150.5366},{"symbol":"AAPL","date":"16.03.2023","adjusted":153.3508},{"symbol":"AAPL","date":"17.03.2023","adjusted":152.5144},{"symbol":"AAPL","date":"20.03.2023","adjusted":154.8759},{"symbol":"AAPL","date":"21.03.2023","adjusted":156.7258},{"symbol":"AAPL","date":"22.03.2023","adjusted":155.299},{"symbol":"AAPL","date":"23.03.2023","adjusted":156.3813},{"symbol":"AAPL","date":"24.03.2023","adjusted":157.6802},{"symbol":"AAPL","date":"27.03.2023","adjusted":155.7418},{"symbol":"AAPL","date":"28.03.2023","adjusted":155.1219},{"symbol":"AAPL","date":"29.03.2023","adjusted":158.1919},{"symbol":"AAPL","date":"30.03.2023","adjusted":159.7564},{"symbol":"AAPL","date":"31.03.2023","adjusted":162.2556},{"symbol":"AAPL","date":"03.04.2023","adjusted":163.5052},{"symbol":"AAPL","date":"04.04.2023","adjusted":162.974},{"symbol":"AAPL","date":"05.04.2023","adjusted":161.1339},{"symbol":"AAPL","date":"06.04.2023","adjusted":162.0195},{"symbol":"AAPL","date":"10.04.2023","adjusted":159.4317},{"symbol":"AAPL","date":"11.04.2023","adjusted":158.2214},{"symbol":"AAPL","date":"12.04.2023","adjusted":157.5326},{"symbol":"AAPL","date":"13.04.2023","adjusted":162.905},{"symbol":"AAPL","date":"14.04.2023","adjusted":162.5607},{"symbol":"AAPL","date":"17.04.2023","adjusted":162.5804},{"symbol":"AAPL","date":"18.04.2023","adjusted":163.8005},{"symbol":"AAPL","date":"19.04.2023","adjusted":164.9418},{"symbol":"AAPL","date":"20.04.2023","adjusted":163.9776},{"symbol":"AAPL","date":"21.04.2023","adjusted":162.3737},{"symbol":"AAPL","date":"24.04.2023","adjusted":162.6787},{"symbol":"AAPL","date":"25.04.2023","adjusted":161.1438},{"symbol":"AAPL","date":"26.04.2023","adjusted":161.1339},{"symbol":"AAPL","date":"27.04.2023","adjusted":165.7094},{"symbol":"AAPL","date":"28.04.2023","adjusted":166.959},{"symbol":"AAPL","date":"01.05.2023","adjusted":166.8704},{"symbol":"AAPL","date":"02.05.2023","adjusted":165.8373},{"symbol":"AAPL","date":"03.05.2023","adjusted":164.7647},{"symbol":"AAPL","date":"04.05.2023","adjusted":163.1313},{"symbol":"AAPL","date":"05.05.2023","adjusted":170.7866},{"symbol":"AAPL","date":"08.05.2023","adjusted":170.7177},{"symbol":"AAPL","date":"09.05.2023","adjusted":169.0155},{"symbol":"AAPL","date":"10.05.2023","adjusted":170.7767},{"symbol":"AAPL","date":"11.05.2023","adjusted":170.9637},{"symbol":"AAPL","date":"12.05.2023","adjusted":170.0375},{"symbol":"AAPL","date":"15.05.2023","adjusted":169.5448},{"symbol":"AAPL","date":"16.05.2023","adjusted":169.5448},{"symbol":"AAPL","date":"17.05.2023","adjusted":170.1558},{"symbol":"AAPL","date":"18.05.2023","adjusted":172.4811},{"symbol":"AAPL","date":"19.05.2023","adjusted":172.5895},{"symbol":"AAPL","date":"22.05.2023","adjusted":171.6436},{"symbol":"AAPL","date":"23.05.2023","adjusted":169.0423},{"symbol":"AAPL","date":"24.05.2023","adjusted":169.3182},{"symbol":"AAPL","date":"25.05.2023","adjusted":170.4514},{"symbol":"AAPL","date":"26.05.2023","adjusted":172.8556},{"symbol":"AAPL","date":"30.05.2023","adjusted":174.6981},{"symbol":"AAPL","date":"31.05.2023","adjusted":174.6488},{"symbol":"AAPL","date":"01.06.2023","adjusted":177.4472},{"symbol":"AAPL","date":"02.06.2023","adjusted":178.2945},{"symbol":"AAPL","date":"05.06.2023","adjusted":176.9447},{"symbol":"AAPL","date":"06.06.2023","adjusted":176.5801},{"symbol":"AAPL","date":"07.06.2023","adjusted":175.2105},{"symbol":"AAPL","date":"08.06.2023","adjusted":177.9201},{"symbol":"AAPL","date":"09.06.2023","adjusted":178.3044},{"symbol":"AAPL","date":"12.06.2023","adjusted":181.0929},{"symbol":"AAPL","date":"13.06.2023","adjusted":180.6199},{"symbol":"AAPL","date":"14.06.2023","adjusted":181.2505},{"symbol":"AAPL","date":"15.06.2023","adjusted":183.2802},{"symbol":"AAPL","date":"16.06.2023","adjusted":182.2063},{"symbol":"AAPL","date":"20.06.2023","adjusted":182.2949},{"symbol":"AAPL","date":"21.06.2023","adjusted":181.2604},{"symbol":"AAPL","date":"22.06.2023","adjusted":184.2557},{"symbol":"AAPL","date":"23.06.2023","adjusted":183.9404},{"symbol":"AAPL","date":"26.06.2023","adjusted":182.5511},{"symbol":"AAPL","date":"27.06.2023","adjusted":185.3002},{"symbol":"AAPL","date":"28.06.2023","adjusted":186.4727},{"symbol":"AAPL","date":"29.06.2023","adjusted":186.8077},{"symbol":"MSFT","date":"01.06.2022","adjusted":263.0801},{"symbol":"MSFT","date":"02.06.2022","adjusted":265.1661},{"symbol":"MSFT","date":"03.06.2022","adjusted":260.7624},{"symbol":"MSFT","date":"06.06.2022","adjusted":259.5359},{"symbol":"MSFT","date":"07.06.2022","adjusted":263.1574},{"symbol":"MSFT","date":"08.06.2022","adjusted":261.1391},{"symbol":"MSFT","date":"09.06.2022","adjusted":255.7117},{"symbol":"MSFT","date":"10.06.2022","adjusted":244.3163},{"symbol":"MSFT","date":"13.06.2022","adjusted":233.9542},{"symbol":"MSFT","date":"14.06.2022","adjusted":236.1077},{"symbol":"MSFT","date":"15.06.2022","adjusted":243.1284},{"symbol":"MSFT","date":"16.06.2022","adjusted":236.5713},{"symbol":"MSFT","date":"17.06.2022","adjusted":239.1593},{"symbol":"MSFT","date":"21.06.2022","adjusted":245.0406},{"symbol":"MSFT","date":"22.06.2022","adjusted":244.4515},{"symbol":"MSFT","date":"23.06.2022","adjusted":249.985},{"symbol":"MSFT","date":"24.06.2022","adjusted":258.522},{"symbol":"MSFT","date":"27.06.2022","adjusted":255.8083},{"symbol":"MSFT","date":"28.06.2022","adjusted":247.6866},{"symbol":"MSFT","date":"29.06.2022","adjusted":251.3371},{"symbol":"MSFT","date":"30.06.2022","adjusted":248.0246},{"symbol":"MSFT","date":"01.07.2022","adjusted":250.6803},{"symbol":"MSFT","date":"05.07.2022","adjusted":253.8382},{"symbol":"MSFT","date":"06.07.2022","adjusted":257.0831},{"symbol":"MSFT","date":"07.07.2022","adjusted":259.198},{"symbol":"MSFT","date":"08.07.2022","adjusted":258.4833},{"symbol":"MSFT","date":"11.07.2022","adjusted":255.4413},{"symbol":"MSFT","date":"12.07.2022","adjusted":244.973},{"symbol":"MSFT","date":"13.07.2022","adjusted":244.0555},{"symbol":"MSFT","date":"14.07.2022","adjusted":245.3689},{"symbol":"MSFT","date":"15.07.2022","adjusted":247.9184},{"symbol":"MSFT","date":"18.07.2022","adjusted":245.5331},{"symbol":"MSFT","date":"19.07.2022","adjusted":250.632},{"symbol":"MSFT","date":"20.07.2022","adjusted":253.2781},{"symbol":"MSFT","date":"21.07.2022","adjusted":255.7601},{"symbol":"MSFT","date":"22.07.2022","adjusted":251.4336},{"symbol":"MSFT","date":"25.07.2022","adjusted":249.9561},{"symbol":"MSFT","date":"26.07.2022","adjusted":243.2636},{"symbol":"MSFT","date":"27.07.2022","adjusted":259.5262},{"symbol":"MSFT","date":"28.07.2022","adjusted":266.9333},{"symbol":"MSFT","date":"29.07.2022","adjusted":271.1149},{"symbol":"MSFT","date":"01.08.2022","adjusted":268.4785},{"symbol":"MSFT","date":"02.08.2022","adjusted":265.3979},{"symbol":"MSFT","date":"03.08.2022","adjusted":272.7855},{"symbol":"MSFT","date":"04.08.2022","adjusted":273.9251},{"symbol":"MSFT","date":"05.08.2022","adjusted":273.2105},{"symbol":"MSFT","date":"08.08.2022","adjusted":270.7093},{"symbol":"MSFT","date":"09.08.2022","adjusted":272.6214},{"symbol":"MSFT","date":"10.08.2022","adjusted":279.2462},{"symbol":"MSFT","date":"11.08.2022","adjusted":277.1796},{"symbol":"MSFT","date":"12.08.2022","adjusted":281.9019},{"symbol":"MSFT","date":"15.08.2022","adjusted":283.4084},{"symbol":"MSFT","date":"16.08.2022","adjusted":282.6745},{"symbol":"MSFT","date":"17.08.2022","adjusted":281.9293},{"symbol":"MSFT","date":"18.08.2022","adjusted":280.8164},{"symbol":"MSFT","date":"19.08.2022","adjusted":276.926},{"symbol":"MSFT","date":"22.08.2022","adjusted":268.7968},{"symbol":"MSFT","date":"23.08.2022","adjusted":267.529},{"symbol":"MSFT","date":"24.08.2022","adjusted":266.9},{"symbol":"MSFT","date":"25.08.2022","adjusted":269.8613},{"symbol":"MSFT","date":"26.08.2022","adjusted":259.4482},{"symbol":"MSFT","date":"29.08.2022","adjusted":256.6803},{"symbol":"MSFT","date":"30.08.2022","adjusted":254.4931},{"symbol":"MSFT","date":"31.08.2022","adjusted":253.0415},{"symbol":"MSFT","date":"01.09.2022","adjusted":252.006},{"symbol":"MSFT","date":"02.09.2022","adjusted":247.806},{"symbol":"MSFT","date":"06.09.2022","adjusted":245.0865},{"symbol":"MSFT","date":"07.09.2022","adjusted":249.7705},{"symbol":"MSFT","date":"08.09.2022","adjusted":250.1866},{"symbol":"MSFT","date":"09.09.2022","adjusted":255.9352},{"symbol":"MSFT","date":"12.09.2022","adjusted":258.0546},{"symbol":"MSFT","date":"13.09.2022","adjusted":243.8671},{"symbol":"MSFT","date":"14.09.2022","adjusted":244.0897},{"symbol":"MSFT","date":"15.09.2022","adjusted":237.4702},{"symbol":"MSFT","date":"16.09.2022","adjusted":236.8508},{"symbol":"MSFT","date":"19.09.2022","adjusted":236.6379},{"symbol":"MSFT","date":"20.09.2022","adjusted":234.6346},{"symbol":"MSFT","date":"21.09.2022","adjusted":231.2474},{"symbol":"MSFT","date":"22.09.2022","adjusted":233.212},{"symbol":"MSFT","date":"23.09.2022","adjusted":230.2506},{"symbol":"MSFT","date":"26.09.2022","adjusted":229.7958},{"symbol":"MSFT","date":"27.09.2022","adjusted":228.7893},{"symbol":"MSFT","date":"28.09.2022","adjusted":233.2991},{"symbol":"MSFT","date":"29.09.2022","adjusted":229.8442},{"symbol":"MSFT","date":"30.09.2022","adjusted":225.3925},{"symbol":"MSFT","date":"03.10.2022","adjusted":232.9798},{"symbol":"MSFT","date":"04.10.2022","adjusted":240.8574},{"symbol":"MSFT","date":"05.10.2022","adjusted":241.1671},{"symbol":"MSFT","date":"06.10.2022","adjusted":238.8347},{"symbol":"MSFT","date":"07.10.2022","adjusted":226.6893},{"symbol":"MSFT","date":"10.10.2022","adjusted":221.8601},{"symbol":"MSFT","date":"11.10.2022","adjusted":218.1439},{"symbol":"MSFT","date":"12.10.2022","adjusted":218.4729},{"symbol":"MSFT","date":"13.10.2022","adjusted":226.6893},{"symbol":"MSFT","date":"14.10.2022","adjusted":221.1924},{"symbol":"MSFT","date":"17.10.2022","adjusted":229.8732},{"symbol":"MSFT","date":"18.10.2022","adjusted":230.812},{"symbol":"MSFT","date":"19.10.2022","adjusted":228.8571},{"symbol":"MSFT","date":"20.10.2022","adjusted":228.5377},{"symbol":"MSFT","date":"21.10.2022","adjusted":234.3152},{"symbol":"MSFT","date":"24.10.2022","adjusted":239.2799},{"symbol":"MSFT","date":"25.10.2022","adjusted":242.58},{"symbol":"MSFT","date":"26.10.2022","adjusted":223.8634},{"symbol":"MSFT","date":"27.10.2022","adjusted":219.4408},{"symbol":"MSFT","date":"28.10.2022","adjusted":228.2667},{"symbol":"MSFT","date":"31.10.2022","adjusted":224.6473},{"symbol":"MSFT","date":"01.11.2022","adjusted":220.8149},{"symbol":"MSFT","date":"02.11.2022","adjusted":213.0051},{"symbol":"MSFT","date":"03.11.2022","adjusted":207.3437},{"symbol":"MSFT","date":"04.11.2022","adjusted":214.2535},{"symbol":"MSFT","date":"07.11.2022","adjusted":220.5246},{"symbol":"MSFT","date":"08.11.2022","adjusted":221.4924},{"symbol":"MSFT","date":"09.11.2022","adjusted":217.2729},{"symbol":"MSFT","date":"10.11.2022","adjusted":235.1476},{"symbol":"MSFT","date":"11.11.2022","adjusted":239.1444},{"symbol":"MSFT","date":"14.11.2022","adjusted":233.7636},{"symbol":"MSFT","date":"15.11.2022","adjusted":234.1701},{"symbol":"MSFT","date":"16.11.2022","adjusted":234.5971},{"symbol":"MSFT","date":"17.11.2022","adjusted":234.5486},{"symbol":"MSFT","date":"18.11.2022","adjusted":234.1022},{"symbol":"MSFT","date":"21.11.2022","adjusted":234.9077},{"symbol":"MSFT","date":"22.11.2022","adjusted":237.7997},{"symbol":"MSFT","date":"23.11.2022","adjusted":240.2745},{"symbol":"MSFT","date":"25.11.2022","adjusted":240.1872},{"symbol":"MSFT","date":"28.11.2022","adjusted":234.6262},{"symbol":"MSFT","date":"29.11.2022","adjusted":233.2384},{"symbol":"MSFT","date":"30.11.2022","adjusted":247.6114},{"symbol":"MSFT","date":"01.12.2022","adjusted":247.1747},{"symbol":"MSFT","date":"02.12.2022","adjusted":247.495},{"symbol":"MSFT","date":"05.12.2022","adjusted":242.8172},{"symbol":"MSFT","date":"06.12.2022","adjusted":237.887},{"symbol":"MSFT","date":"07.12.2022","adjusted":237.1592},{"symbol":"MSFT","date":"08.12.2022","adjusted":240.0998},{"symbol":"MSFT","date":"09.12.2022","adjusted":238.1782},{"symbol":"MSFT","date":"12.12.2022","adjusted":245.059},{"symbol":"MSFT","date":"13.12.2022","adjusted":249.3389},{"symbol":"MSFT","date":"14.12.2022","adjusted":249.6301},{"symbol":"MSFT","date":"15.12.2022","adjusted":241.6623},{"symbol":"MSFT","date":"16.12.2022","adjusted":237.4698},{"symbol":"MSFT","date":"19.12.2022","adjusted":233.3549},{"symbol":"MSFT","date":"20.12.2022","adjusted":234.665},{"symbol":"MSFT","date":"21.12.2022","adjusted":237.2175},{"symbol":"MSFT","date":"22.12.2022","adjusted":231.1616},{"symbol":"MSFT","date":"23.12.2022","adjusted":231.6857},{"symbol":"MSFT","date":"27.12.2022","adjusted":229.9679},{"symbol":"MSFT","date":"28.12.2022","adjusted":227.6096},{"symbol":"MSFT","date":"29.12.2022","adjusted":233.8984},{"symbol":"MSFT","date":"30.12.2022","adjusted":232.7435},{"symbol":"MSFT","date":"03.01.2023","adjusted":232.5106},{"symbol":"MSFT","date":"04.01.2023","adjusted":222.3398},{"symbol":"MSFT","date":"05.01.2023","adjusted":215.7502},{"symbol":"MSFT","date":"06.01.2023","adjusted":218.2928},{"symbol":"MSFT","date":"09.01.2023","adjusted":220.4182},{"symbol":"MSFT","date":"10.01.2023","adjusted":222.0972},{"symbol":"MSFT","date":"11.01.2023","adjusted":228.813},{"symbol":"MSFT","date":"12.01.2023","adjusted":231.4721},{"symbol":"MSFT","date":"13.01.2023","adjusted":232.1709},{"symbol":"MSFT","date":"17.01.2023","adjusted":233.2579},{"symbol":"MSFT","date":"18.01.2023","adjusted":228.8518},{"symbol":"MSFT","date":"19.01.2023","adjusted":225.0863},{"symbol":"MSFT","date":"20.01.2023","adjusted":233.1317},{"symbol":"MSFT","date":"23.01.2023","adjusted":235.4221},{"symbol":"MSFT","date":"24.01.2023","adjusted":234.898},{"symbol":"MSFT","date":"25.01.2023","adjusted":233.5102},{"symbol":"MSFT","date":"26.01.2023","adjusted":240.6821},{"symbol":"MSFT","date":"27.01.2023","adjusted":240.8374},{"symbol":"MSFT","date":"30.01.2023","adjusted":235.5482},{"symbol":"MSFT","date":"31.01.2023","adjusted":240.4977},{"symbol":"MSFT","date":"01.02.2023","adjusted":245.2919},{"symbol":"MSFT","date":"02.02.2023","adjusted":256.7923},{"symbol":"MSFT","date":"03.02.2023","adjusted":250.7267},{"symbol":"MSFT","date":"06.02.2023","adjusted":249.1933},{"symbol":"MSFT","date":"07.02.2023","adjusted":259.6649},{"symbol":"MSFT","date":"08.02.2023","adjusted":258.8594},{"symbol":"MSFT","date":"09.02.2023","adjusted":255.8411},{"symbol":"MSFT","date":"10.02.2023","adjusted":255.3366},{"symbol":"MSFT","date":"13.02.2023","adjusted":263.314},{"symbol":"MSFT","date":"14.02.2023","adjusted":264.1389},{"symbol":"MSFT","date":"15.02.2023","adjusted":262.0277},{"symbol":"MSFT","date":"16.02.2023","adjusted":255.0518},{"symbol":"MSFT","date":"17.02.2023","adjusted":251.0725},{"symbol":"MSFT","date":"21.02.2023","adjusted":245.8285},{"symbol":"MSFT","date":"22.02.2023","adjusted":244.6999},{"symbol":"MSFT","date":"23.02.2023","adjusted":247.8716},{"symbol":"MSFT","date":"24.02.2023","adjusted":242.4719},{"symbol":"MSFT","date":"27.02.2023","adjusted":243.3865},{"symbol":"MSFT","date":"28.02.2023","adjusted":242.6665},{"symbol":"MSFT","date":"01.03.2023","adjusted":239.6018},{"symbol":"MSFT","date":"02.03.2023","adjusted":244.3108},{"symbol":"MSFT","date":"03.03.2023","adjusted":248.3775},{"symbol":"MSFT","date":"06.03.2023","adjusted":249.9147},{"symbol":"MSFT","date":"07.03.2023","adjusted":247.2684},{"symbol":"MSFT","date":"08.03.2023","adjusted":246.8306},{"symbol":"MSFT","date":"09.03.2023","adjusted":245.488},{"symbol":"MSFT","date":"10.03.2023","adjusted":241.859},{"symbol":"MSFT","date":"13.03.2023","adjusted":247.0446},{"symbol":"MSFT","date":"14.03.2023","adjusted":253.7287},{"symbol":"MSFT","date":"15.03.2023","adjusted":258.2527},{"symbol":"MSFT","date":"16.03.2023","adjusted":268.7214},{"symbol":"MSFT","date":"17.03.2023","adjusted":271.864},{"symbol":"MSFT","date":"20.03.2023","adjusted":264.8589},{"symbol":"MSFT","date":"21.03.2023","adjusted":266.3668},{"symbol":"MSFT","date":"22.03.2023","adjusted":264.9172},{"symbol":"MSFT","date":"23.03.2023","adjusted":270.1419},{"symbol":"MSFT","date":"24.03.2023","adjusted":272.9731},{"symbol":"MSFT","date":"27.03.2023","adjusted":268.8965},{"symbol":"MSFT","date":"28.03.2023","adjusted":267.7776},{"symbol":"MSFT","date":"29.03.2023","adjusted":272.9146},{"symbol":"MSFT","date":"30.03.2023","adjusted":276.3588},{"symbol":"MSFT","date":"31.03.2023","adjusted":280.4937},{"symbol":"MSFT","date":"03.04.2023","adjusted":279.4527},{"symbol":"MSFT","date":"04.04.2023","adjusted":279.404},{"symbol":"MSFT","date":"05.04.2023","adjusted":276.6409},{"symbol":"MSFT","date":"06.04.2023","adjusted":283.7044},{"symbol":"MSFT","date":"10.04.2023","adjusted":281.5542},{"symbol":"MSFT","date":"11.04.2023","adjusted":275.1719},{"symbol":"MSFT","date":"12.04.2023","adjusted":275.8139},{"symbol":"MSFT","date":"13.04.2023","adjusted":281.9921},{"symbol":"MSFT","date":"14.04.2023","adjusted":278.3922},{"symbol":"MSFT","date":"17.04.2023","adjusted":280.9802},{"symbol":"MSFT","date":"18.04.2023","adjusted":280.5619},{"symbol":"MSFT","date":"19.04.2023","adjusted":280.6397},{"symbol":"MSFT","date":"20.04.2023","adjusted":278.363},{"symbol":"MSFT","date":"21.04.2023","adjusted":278.0226},{"symbol":"MSFT","date":"24.04.2023","adjusted":274.1406},{"symbol":"MSFT","date":"25.04.2023","adjusted":267.9625},{"symbol":"MSFT","date":"26.04.2023","adjusted":287.3723},{"symbol":"MSFT","date":"27.04.2023","adjusted":296.576},{"symbol":"MSFT","date":"28.04.2023","adjusted":298.9404},{"symbol":"MSFT","date":"01.05.2023","adjusted":297.2864},{"symbol":"MSFT","date":"02.05.2023","adjusted":297.1404},{"symbol":"MSFT","date":"03.05.2023","adjusted":296.1577},{"symbol":"MSFT","date":"04.05.2023","adjusted":297.1404},{"symbol":"MSFT","date":"05.05.2023","adjusted":302.2386},{"symbol":"MSFT","date":"08.05.2023","adjusted":300.2927},{"symbol":"MSFT","date":"09.05.2023","adjusted":298.6874},{"symbol":"MSFT","date":"10.05.2023","adjusted":303.8536},{"symbol":"MSFT","date":"11.05.2023","adjusted":301.7132},{"symbol":"MSFT","date":"12.05.2023","adjusted":300.6041},{"symbol":"MSFT","date":"15.05.2023","adjusted":301.0808},{"symbol":"MSFT","date":"16.05.2023","adjusted":303.299},{"symbol":"MSFT","date":"17.05.2023","adjusted":306.1656},{"symbol":"MSFT","date":"18.05.2023","adjusted":310.5729},{"symbol":"MSFT","date":"19.05.2023","adjusted":310.3974},{"symbol":"MSFT","date":"22.05.2023","adjusted":313.1666},{"symbol":"MSFT","date":"23.05.2023","adjusted":307.3943},{"symbol":"MSFT","date":"24.05.2023","adjusted":306.0194},{"symbol":"MSFT","date":"25.05.2023","adjusted":317.7883},{"symbol":"MSFT","date":"26.05.2023","adjusted":324.5844},{"symbol":"MSFT","date":"30.05.2023","adjusted":322.9463},{"symbol":"MSFT","date":"31.05.2023","adjusted":320.1967},{"symbol":"MSFT","date":"01.06.2023","adjusted":324.2821},{"symbol":"MSFT","date":"02.06.2023","adjusted":327.0318},{"symbol":"MSFT","date":"05.06.2023","adjusted":327.5583},{"symbol":"MSFT","date":"06.06.2023","adjusted":325.3547},{"symbol":"MSFT","date":"07.06.2023","adjusted":315.3117},{"symbol":"MSFT","date":"08.06.2023","adjusted":317.1448},{"symbol":"MSFT","date":"09.06.2023","adjusted":318.6366},{"symbol":"MSFT","date":"12.06.2023","adjusted":323.5703},{"symbol":"MSFT","date":"13.06.2023","adjusted":325.9495},{"symbol":"MSFT","date":"14.06.2023","adjusted":328.9234},{"symbol":"MSFT","date":"15.06.2023","adjusted":339.4149},{"symbol":"MSFT","date":"16.06.2023","adjusted":333.7889},{"symbol":"MSFT","date":"20.06.2023","adjusted":329.6157},{"symbol":"MSFT","date":"21.06.2023","adjusted":325.2377},{"symbol":"MSFT","date":"22.06.2023","adjusted":331.2343},{"symbol":"MSFT","date":"23.06.2023","adjusted":326.6612},{"symbol":"MSFT","date":"26.06.2023","adjusted":320.4015},{"symbol":"MSFT","date":"27.06.2023","adjusted":326.2225},{"symbol":"MSFT","date":"28.06.2023","adjusted":327.4706},{"symbol":"MSFT","date":"29.06.2023","adjusted":326.6905},{"symbol":"GOOGL","date":"01.06.2022","adjusted":112.8185},{"symbol":"GOOGL","date":"02.06.2022","adjusted":116.5138},{"symbol":"GOOGL","date":"03.06.2022","adjusted":113.4613},{"symbol":"GOOGL","date":"06.06.2022","adjusted":115.7194},{"symbol":"GOOGL","date":"07.06.2022","adjusted":116.0452},{"symbol":"GOOGL","date":"08.06.2022","adjusted":116.0893},{"symbol":"GOOGL","date":"09.06.2022","adjusted":113.7531},{"symbol":"GOOGL","date":"10.06.2022","adjusted":110.1137},{"symbol":"GOOGL","date":"13.06.2022","adjusted":105.3896},{"symbol":"GOOGL","date":"14.06.2022","adjusted":105.7096},{"symbol":"GOOGL","date":"15.06.2022","adjusted":108.7299},{"symbol":"GOOGL","date":"16.06.2022","adjusted":105.034},{"symbol":"GOOGL","date":"17.06.2022","adjusted":106.1336},{"symbol":"GOOGL","date":"21.06.2022","adjusted":110.4926},{"symbol":"GOOGL","date":"22.06.2022","adjusted":110.4366},{"symbol":"GOOGL","date":"23.06.2022","adjusted":111.184},{"symbol":"GOOGL","date":"24.06.2022","adjusted":116.863},{"symbol":"GOOGL","date":"27.06.2022","adjusted":114.7417},{"symbol":"GOOGL","date":"28.06.2022","adjusted":110.9517},{"symbol":"GOOGL","date":"29.06.2022","adjusted":110.6486},{"symbol":"GOOGL","date":"30.06.2022","adjusted":107.9359},{"symbol":"GOOGL","date":"01.07.2022","adjusted":107.7125},{"symbol":"GOOGL","date":"05.07.2022","adjusted":112.1954},{"symbol":"GOOGL","date":"06.07.2022","adjusted":113.4921},{"symbol":"GOOGL","date":"07.07.2022","adjusted":117.6634},{"symbol":"GOOGL","date":"08.07.2022","adjusted":118.2285},{"symbol":"GOOGL","date":"11.07.2022","adjusted":114.5861},{"symbol":"GOOGL","date":"12.07.2022","adjusted":112.9457},{"symbol":"GOOGL","date":"13.07.2022","adjusted":110.3039},{"symbol":"GOOGL","date":"14.07.2022","adjusted":109.3272},{"symbol":"GOOGL","date":"15.07.2022","adjusted":110.7239},{"symbol":"GOOGL","date":"18.07.2022","adjusted":108.0023},{"symbol":"GOOGL","date":"19.07.2022","adjusted":112.7372},{"symbol":"GOOGL","date":"20.07.2022","adjusted":112.8264},{"symbol":"GOOGL","date":"21.07.2022","adjusted":113.2622},{"symbol":"GOOGL","date":"22.07.2022","adjusted":106.8829},{"symbol":"GOOGL","date":"25.07.2022","adjusted":106.4966},{"symbol":"GOOGL","date":"26.07.2022","adjusted":104.0301},{"symbol":"GOOGL","date":"27.07.2022","adjusted":111.9943},{"symbol":"GOOGL","date":"28.07.2022","adjusted":113.1434},{"symbol":"GOOGL","date":"29.07.2022","adjusted":115.2236},{"symbol":"GOOGL","date":"01.08.2022","adjusted":113.7773},{"symbol":"GOOGL","date":"02.08.2022","adjusted":114.0448},{"symbol":"GOOGL","date":"03.08.2022","adjusted":116.967},{"symbol":"GOOGL","date":"04.08.2022","adjusted":117.0759},{"symbol":"GOOGL","date":"05.08.2022","adjusted":116.3627},{"symbol":"GOOGL","date":"08.08.2022","adjusted":116.1943},{"symbol":"GOOGL","date":"09.08.2022","adjusted":115.5306},{"symbol":"GOOGL","date":"10.08.2022","adjusted":118.5717},{"symbol":"GOOGL","date":"11.08.2022","adjusted":117.7198},{"symbol":"GOOGL","date":"12.08.2022","adjusted":120.533},{"symbol":"GOOGL","date":"15.08.2022","adjusted":120.9293},{"symbol":"GOOGL","date":"16.08.2022","adjusted":120.5528},{"symbol":"GOOGL","date":"17.08.2022","adjusted":118.4231},{"symbol":"GOOGL","date":"18.08.2022","adjusted":119.0373},{"symbol":"GOOGL","date":"19.08.2022","adjusted":116.1052},{"symbol":"GOOGL","date":"22.08.2022","adjusted":113.1632},{"symbol":"GOOGL","date":"23.08.2022","adjusted":112.7868},{"symbol":"GOOGL","date":"24.08.2022","adjusted":112.6184},{"symbol":"GOOGL","date":"25.08.2022","adjusted":115.5505},{"symbol":"GOOGL","date":"26.08.2022","adjusted":109.2999},{"symbol":"GOOGL","date":"29.08.2022","adjusted":108.3886},{"symbol":"GOOGL","date":"30.08.2022","adjusted":107.9131},{"symbol":"GOOGL","date":"31.08.2022","adjusted":107.1999},{"symbol":"GOOGL","date":"01.09.2022","adjusted":108.7056},{"symbol":"GOOGL","date":"02.09.2022","adjusted":106.8334},{"symbol":"GOOGL","date":"06.09.2022","adjusted":105.8032},{"symbol":"GOOGL","date":"07.09.2022","adjusted":108.4183},{"symbol":"GOOGL","date":"08.09.2022","adjusted":107.3584},{"symbol":"GOOGL","date":"09.09.2022","adjusted":109.607},{"symbol":"GOOGL","date":"12.09.2022","adjusted":109.815},{"symbol":"GOOGL","date":"13.09.2022","adjusted":103.3367},{"symbol":"GOOGL","date":"14.09.2022","adjusted":104.0103},{"symbol":"GOOGL","date":"15.09.2022","adjusted":101.94},{"symbol":"GOOGL","date":"16.09.2022","adjusted":101.831},{"symbol":"GOOGL","date":"19.09.2022","adjusted":102.0985},{"symbol":"GOOGL","date":"20.09.2022","adjusted":100.1866},{"symbol":"GOOGL","date":"21.09.2022","adjusted":98.3442},{"symbol":"GOOGL","date":"22.09.2022","adjusted":99.1961},{"symbol":"GOOGL","date":"23.09.2022","adjusted":97.8093},{"symbol":"GOOGL","date":"26.09.2022","adjusted":97.2447},{"symbol":"GOOGL","date":"27.09.2022","adjusted":96.581},{"symbol":"GOOGL","date":"28.09.2022","adjusted":99.1069},{"symbol":"GOOGL","date":"29.09.2022","adjusted":96.5017},{"symbol":"GOOGL","date":"30.09.2022","adjusted":94.7484},{"symbol":"GOOGL","date":"03.10.2022","adjusted":97.7102},{"symbol":"GOOGL","date":"04.10.2022","adjusted":100.682},{"symbol":"GOOGL","date":"05.10.2022","adjusted":100.4739},{"symbol":"GOOGL","date":"06.10.2022","adjusted":100.464},{"symbol":"GOOGL","date":"07.10.2022","adjusted":97.7498},{"symbol":"GOOGL","date":"10.10.2022","adjusted":96.9376},{"symbol":"GOOGL","date":"11.10.2022","adjusted":96.264},{"symbol":"GOOGL","date":"12.10.2022","adjusted":96.6404},{"symbol":"GOOGL","date":"13.10.2022","adjusted":98.1263},{"symbol":"GOOGL","date":"14.10.2022","adjusted":95.6498},{"symbol":"GOOGL","date":"17.10.2022","adjusted":99.0277},{"symbol":"GOOGL","date":"18.10.2022","adjusted":99.8202},{"symbol":"GOOGL","date":"19.10.2022","adjusted":98.6909},{"symbol":"GOOGL","date":"20.10.2022","adjusted":99.0277},{"symbol":"GOOGL","date":"21.10.2022","adjusted":100.1767},{"symbol":"GOOGL","date":"24.10.2022","adjusted":101.5536},{"symbol":"GOOGL","date":"25.10.2022","adjusted":103.4952},{"symbol":"GOOGL","date":"26.10.2022","adjusted":94.0352},{"symbol":"GOOGL","date":"27.10.2022","adjusted":91.3507},{"symbol":"GOOGL","date":"28.10.2022","adjusted":95.3824},{"symbol":"GOOGL","date":"31.10.2022","adjusted":93.6191},{"symbol":"GOOGL","date":"01.11.2022","adjusted":89.6172},{"symbol":"GOOGL","date":"02.11.2022","adjusted":86.1502},{"symbol":"GOOGL","date":"03.11.2022","adjusted":82.6436},{"symbol":"GOOGL","date":"04.11.2022","adjusted":85.7639},{"symbol":"GOOGL","date":"07.11.2022","adjusted":87.6559},{"symbol":"GOOGL","date":"08.11.2022","adjusted":88.062},{"symbol":"GOOGL","date":"09.11.2022","adjusted":86.4969},{"symbol":"GOOGL","date":"10.11.2022","adjusted":93.0545},{"symbol":"GOOGL","date":"11.11.2022","adjusted":95.5013},{"symbol":"GOOGL","date":"14.11.2022","adjusted":94.7979},{"symbol":"GOOGL","date":"15.11.2022","adjusted":97.5121},{"symbol":"GOOGL","date":"16.11.2022","adjusted":97.9183},{"symbol":"GOOGL","date":"17.11.2022","adjusted":97.4329},{"symbol":"GOOGL","date":"18.11.2022","adjusted":96.5116},{"symbol":"GOOGL","date":"21.11.2022","adjusted":94.6989},{"symbol":"GOOGL","date":"22.11.2022","adjusted":96.1352},{"symbol":"GOOGL","date":"23.11.2022","adjusted":97.5319},{"symbol":"GOOGL","date":"25.11.2022","adjusted":96.5414},{"symbol":"GOOGL","date":"28.11.2022","adjusted":95.1446},{"symbol":"GOOGL","date":"29.11.2022","adjusted":94.2927},{"symbol":"GOOGL","date":"30.11.2022","adjusted":100.0381},{"symbol":"GOOGL","date":"01.12.2022","adjusted":100.0381},{"symbol":"GOOGL","date":"02.12.2022","adjusted":99.4933},{"symbol":"GOOGL","date":"05.12.2022","adjusted":98.5423},{"symbol":"GOOGL","date":"06.12.2022","adjusted":96.0659},{"symbol":"GOOGL","date":"07.12.2022","adjusted":94.0451},{"symbol":"GOOGL","date":"08.12.2022","adjusted":92.8267},{"symbol":"GOOGL","date":"09.12.2022","adjusted":91.955},{"symbol":"GOOGL","date":"12.12.2022","adjusted":92.4305},{"symbol":"GOOGL","date":"13.12.2022","adjusted":94.7286},{"symbol":"GOOGL","date":"14.12.2022","adjusted":94.1739},{"symbol":"GOOGL","date":"15.12.2022","adjusted":90.0036},{"symbol":"GOOGL","date":"16.12.2022","adjusted":89.4092},{"symbol":"GOOGL","date":"19.12.2022","adjusted":87.6064},{"symbol":"GOOGL","date":"20.12.2022","adjusted":88.1809},{"symbol":"GOOGL","date":"21.12.2022","adjusted":88.7356},{"symbol":"GOOGL","date":"22.12.2022","adjusted":86.9328},{"symbol":"GOOGL","date":"23.12.2022","adjusted":88.3889},{"symbol":"GOOGL","date":"27.12.2022","adjusted":86.5663},{"symbol":"GOOGL","date":"28.12.2022","adjusted":85.2092},{"symbol":"GOOGL","date":"29.12.2022","adjusted":87.6163},{"symbol":"GOOGL","date":"30.12.2022","adjusted":87.3983},{"symbol":"GOOGL","date":"03.01.2023","adjusted":88.28},{"symbol":"GOOGL","date":"04.01.2023","adjusted":87.2498},{"symbol":"GOOGL","date":"05.01.2023","adjusted":85.3875},{"symbol":"GOOGL","date":"06.01.2023","adjusted":86.5167},{"symbol":"GOOGL","date":"09.01.2023","adjusted":87.1903},{"symbol":"GOOGL","date":"10.01.2023","adjusted":87.5866},{"symbol":"GOOGL","date":"11.01.2023","adjusted":90.6573},{"symbol":"GOOGL","date":"12.01.2023","adjusted":90.271},{"symbol":"GOOGL","date":"13.01.2023","adjusted":91.2517},{"symbol":"GOOGL","date":"17.01.2023","adjusted":90.4295},{"symbol":"GOOGL","date":"18.01.2023","adjusted":90.2611},{"symbol":"GOOGL","date":"19.01.2023","adjusted":92.1729},{"symbol":"GOOGL","date":"20.01.2023","adjusted":97.0961},{"symbol":"GOOGL","date":"23.01.2023","adjusted":98.8494},{"symbol":"GOOGL","date":"24.01.2023","adjusted":96.7791},{"symbol":"GOOGL","date":"25.01.2023","adjusted":94.3225},{"symbol":"GOOGL","date":"26.01.2023","adjusted":96.6008},{"symbol":"GOOGL","date":"27.01.2023","adjusted":98.4333},{"symbol":"GOOGL","date":"30.01.2023","adjusted":96.0262},{"symbol":"GOOGL","date":"31.01.2023","adjusted":97.9083},{"symbol":"GOOGL","date":"01.02.2023","adjusted":99.4834},{"symbol":"GOOGL","date":"02.02.2023","adjusted":106.7244},{"symbol":"GOOGL","date":"03.02.2023","adjusted":103.7923},{"symbol":"GOOGL","date":"06.02.2023","adjusted":101.9301},{"symbol":"GOOGL","date":"07.02.2023","adjusted":106.6254},{"symbol":"GOOGL","date":"08.02.2023","adjusted":98.4333},{"symbol":"GOOGL","date":"09.02.2023","adjusted":94.1144},{"symbol":"GOOGL","date":"10.02.2023","adjusted":93.6786},{"symbol":"GOOGL","date":"13.02.2023","adjusted":93.7182},{"symbol":"GOOGL","date":"14.02.2023","adjusted":93.7876},{"symbol":"GOOGL","date":"15.02.2023","adjusted":96.0262},{"symbol":"GOOGL","date":"16.02.2023","adjusted":94.6097},{"symbol":"GOOGL","date":"17.02.2023","adjusted":93.4606},{"symbol":"GOOGL","date":"21.02.2023","adjusted":90.9248},{"symbol":"GOOGL","date":"22.02.2023","adjusted":90.7861},{"symbol":"GOOGL","date":"23.02.2023","adjusted":90.0333},{"symbol":"GOOGL","date":"24.02.2023","adjusted":88.2899},{"symbol":"GOOGL","date":"27.02.2023","adjusted":89.0229},{"symbol":"GOOGL","date":"28.02.2023","adjusted":89.2111},{"symbol":"GOOGL","date":"01.03.2023","adjusted":89.5083},{"symbol":"GOOGL","date":"02.03.2023","adjusted":91.1328},{"symbol":"GOOGL","date":"03.03.2023","adjusted":92.7673},{"symbol":"GOOGL","date":"06.03.2023","adjusted":94.2333},{"symbol":"GOOGL","date":"07.03.2023","adjusted":92.9753},{"symbol":"GOOGL","date":"08.03.2023","adjusted":93.3616},{"symbol":"GOOGL","date":"09.03.2023","adjusted":91.4498},{"symbol":"GOOGL","date":"10.03.2023","adjusted":89.7757},{"symbol":"GOOGL","date":"13.03.2023","adjusted":90.2512},{"symbol":"GOOGL","date":"14.03.2023","adjusted":93.0842},{"symbol":"GOOGL","date":"15.03.2023","adjusted":95.2041},{"symbol":"GOOGL","date":"16.03.2023","adjusted":99.3744},{"symbol":"GOOGL","date":"17.03.2023","adjusted":100.6621},{"symbol":"GOOGL","date":"20.03.2023","adjusted":100.2659},{"symbol":"GOOGL","date":"21.03.2023","adjusted":103.931},{"symbol":"GOOGL","date":"22.03.2023","adjusted":102.3956},{"symbol":"GOOGL","date":"23.03.2023","adjusted":104.6046},{"symbol":"GOOGL","date":"24.03.2023","adjusted":104.4461},{"symbol":"GOOGL","date":"27.03.2023","adjusted":101.4942},{"symbol":"GOOGL","date":"28.03.2023","adjusted":100.0777},{"symbol":"GOOGL","date":"29.03.2023","adjusted":100.4343},{"symbol":"GOOGL","date":"30.03.2023","adjusted":99.939},{"symbol":"GOOGL","date":"31.03.2023","adjusted":102.7522},{"symbol":"GOOGL","date":"03.04.2023","adjusted":103.3763},{"symbol":"GOOGL","date":"04.04.2023","adjusted":103.7329},{"symbol":"GOOGL","date":"05.04.2023","adjusted":103.4853},{"symbol":"GOOGL","date":"06.04.2023","adjusted":107.398},{"symbol":"GOOGL","date":"10.04.2023","adjusted":105.4367},{"symbol":"GOOGL","date":"11.04.2023","adjusted":104.357},{"symbol":"GOOGL","date":"12.04.2023","adjusted":103.6537},{"symbol":"GOOGL","date":"13.04.2023","adjusted":106.4174},{"symbol":"GOOGL","date":"14.04.2023","adjusted":107.8438},{"symbol":"GOOGL","date":"17.04.2023","adjusted":104.9711},{"symbol":"GOOGL","date":"18.04.2023","adjusted":103.515},{"symbol":"GOOGL","date":"19.04.2023","adjusted":103.198},{"symbol":"GOOGL","date":"20.04.2023","adjusted":104.2975},{"symbol":"GOOGL","date":"21.04.2023","adjusted":104.4164},{"symbol":"GOOGL","date":"24.04.2023","adjusted":104.9711},{"symbol":"GOOGL","date":"25.04.2023","adjusted":102.8711},{"symbol":"GOOGL","date":"26.04.2023","adjusted":102.7324},{"symbol":"GOOGL","date":"27.04.2023","adjusted":106.5759},{"symbol":"GOOGL","date":"28.04.2023","adjusted":106.3282},{"symbol":"GOOGL","date":"01.05.2023","adjusted":106.1895},{"symbol":"GOOGL","date":"02.05.2023","adjusted":104.3273},{"symbol":"GOOGL","date":"03.05.2023","adjusted":104.4164},{"symbol":"GOOGL","date":"04.05.2023","adjusted":103.7032},{"symbol":"GOOGL","date":"05.05.2023","adjusted":104.5749},{"symbol":"GOOGL","date":"08.05.2023","adjusted":106.7542},{"symbol":"GOOGL","date":"09.05.2023","adjusted":106.3381},{"symbol":"GOOGL","date":"10.05.2023","adjusted":110.6967},{"symbol":"GOOGL","date":"11.05.2023","adjusted":115.4712},{"symbol":"GOOGL","date":"12.05.2023","adjusted":116.4023},{"symbol":"GOOGL","date":"15.05.2023","adjusted":115.4118},{"symbol":"GOOGL","date":"16.05.2023","adjusted":118.3835},{"symbol":"GOOGL","date":"17.05.2023","adjusted":119.701},{"symbol":"GOOGL","date":"18.05.2023","adjusted":121.6722},{"symbol":"GOOGL","date":"19.05.2023","adjusted":121.6029},{"symbol":"GOOGL","date":"22.05.2023","adjusted":123.8713},{"symbol":"GOOGL","date":"23.05.2023","adjusted":121.4047},{"symbol":"GOOGL","date":"24.05.2023","adjusted":119.7604},{"symbol":"GOOGL","date":"25.05.2023","adjusted":122.3161},{"symbol":"GOOGL","date":"26.05.2023","adjusted":123.4354},{"symbol":"GOOGL","date":"30.05.2023","adjusted":122.5043},{"symbol":"GOOGL","date":"31.05.2023","adjusted":121.7118},{"symbol":"GOOGL","date":"01.06.2023","adjusted":122.5538},{"symbol":"GOOGL","date":"02.06.2023","adjusted":123.4949},{"symbol":"GOOGL","date":"05.06.2023","adjusted":124.8222},{"symbol":"GOOGL","date":"06.06.2023","adjusted":126.11},{"symbol":"GOOGL","date":"07.06.2023","adjusted":121.3453},{"symbol":"GOOGL","date":"08.06.2023","adjusted":120.9887},{"symbol":"GOOGL","date":"09.06.2023","adjusted":121.0779},{"symbol":"GOOGL","date":"12.06.2023","adjusted":122.4746},{"symbol":"GOOGL","date":"13.06.2023","adjusted":122.6628},{"symbol":"GOOGL","date":"14.06.2023","adjusted":122.5043},{"symbol":"GOOGL","date":"15.06.2023","adjusted":123.9109},{"symbol":"GOOGL","date":"16.06.2023","adjusted":122.3656},{"symbol":"GOOGL","date":"20.06.2023","adjusted":121.9397},{"symbol":"GOOGL","date":"21.06.2023","adjusted":119.4137},{"symbol":"GOOGL","date":"22.06.2023","adjusted":121.9892},{"symbol":"GOOGL","date":"23.06.2023","adjusted":121.1868},{"symbol":"GOOGL","date":"26.06.2023","adjusted":117.2245},{"symbol":"GOOGL","date":"27.06.2023","adjusted":117.2146},{"symbol":"GOOGL","date":"28.06.2023","adjusted":119.0472},{"symbol":"GOOGL","date":"29.06.2023","adjusted":117.9774}],"index":[{"symbol":"^GSPC","date":"01.06.2022","adjusted":4101.23},{"symbol":"^GSPC","date":"02.06.2022","adjusted":4176.8198},{"symbol":"^GSPC","date":"03.06.2022","adjusted":4108.54},{"symbol":"^GSPC","date":"06.06.2022","adjusted":4121.4302},{"symbol":"^GSPC","date":"07.06.2022","adjusted":4160.6802},{"symbol":"^GSPC","date":"08.06.2022","adjusted":4115.77},{"symbol":"^GSPC","date":"09.06.2022","adjusted":4017.8201},{"symbol":"^GSPC","date":"10.06.2022","adjusted":3900.8601},{"symbol":"^GSPC","date":"13.06.2022","adjusted":3749.6299},{"symbol":"^GSPC","date":"14.06.2022","adjusted":3735.48},{"symbol":"^GSPC","date":"15.06.2022","adjusted":3789.99},{"symbol":"^GSPC","date":"16.06.2022","adjusted":3666.77},{"symbol":"^GSPC","date":"17.06.2022","adjusted":3674.8401},{"symbol":"^GSPC","date":"21.06.2022","adjusted":3764.79},{"symbol":"^GSPC","date":"22.06.2022","adjusted":3759.8899},{"symbol":"^GSPC","date":"23.06.2022","adjusted":3795.73},{"symbol":"^GSPC","date":"24.06.2022","adjusted":3911.74},{"symbol":"^GSPC","date":"27.06.2022","adjusted":3900.1101},{"symbol":"^GSPC","date":"28.06.2022","adjusted":3821.55},{"symbol":"^GSPC","date":"29.06.2022","adjusted":3818.8301},{"symbol":"^GSPC","date":"30.06.2022","adjusted":3785.3799},{"symbol":"^GSPC","date":"01.07.2022","adjusted":3825.3301},{"symbol":"^GSPC","date":"05.07.2022","adjusted":3831.3899},{"symbol":"^GSPC","date":"06.07.2022","adjusted":3845.0801},{"symbol":"^GSPC","date":"07.07.2022","adjusted":3902.6201},{"symbol":"^GSPC","date":"08.07.2022","adjusted":3899.3799},{"symbol":"^GSPC","date":"11.07.2022","adjusted":3854.4299},{"symbol":"^GSPC","date":"12.07.2022","adjusted":3818.8},{"symbol":"^GSPC","date":"13.07.2022","adjusted":3801.78},{"symbol":"^GSPC","date":"14.07.2022","adjusted":3790.3799},{"symbol":"^GSPC","date":"15.07.2022","adjusted":3863.1599},{"symbol":"^GSPC","date":"18.07.2022","adjusted":3830.8501},{"symbol":"^GSPC","date":"19.07.2022","adjusted":3936.6899},{"symbol":"^GSPC","date":"20.07.2022","adjusted":3959.8999},{"symbol":"^GSPC","date":"21.07.2022","adjusted":3998.95},{"symbol":"^GSPC","date":"22.07.2022","adjusted":3961.6299},{"symbol":"^GSPC","date":"25.07.2022","adjusted":3966.8401},{"symbol":"^GSPC","date":"26.07.2022","adjusted":3921.05},{"symbol":"^GSPC","date":"27.07.2022","adjusted":4023.6101},{"symbol":"^GSPC","date":"28.07.2022","adjusted":4072.4299},{"symbol":"^GSPC","date":"29.07.2022","adjusted":4130.29},{"symbol":"^GSPC","date":"01.08.2022","adjusted":4118.6299},{"symbol":"^GSPC","date":"02.08.2022","adjusted":4091.1899},{"symbol":"^GSPC","date":"03.08.2022","adjusted":4155.1699},{"symbol":"^GSPC","date":"04.08.2022","adjusted":4151.9399},{"symbol":"^GSPC","date":"05.08.2022","adjusted":4145.1899},{"symbol":"^GSPC","date":"08.08.2022","adjusted":4140.0601},{"symbol":"^GSPC","date":"09.08.2022","adjusted":4122.4702},{"symbol":"^GSPC","date":"10.08.2022","adjusted":4210.2402},{"symbol":"^GSPC","date":"11.08.2022","adjusted":4207.27},{"symbol":"^GSPC","date":"12.08.2022","adjusted":4280.1499},{"symbol":"^GSPC","date":"15.08.2022","adjusted":4297.1401},{"symbol":"^GSPC","date":"16.08.2022","adjusted":4305.2002},{"symbol":"^GSPC","date":"17.08.2022","adjusted":4274.04},{"symbol":"^GSPC","date":"18.08.2022","adjusted":4283.7402},{"symbol":"^GSPC","date":"19.08.2022","adjusted":4228.48},{"symbol":"^GSPC","date":"22.08.2022","adjusted":4137.9902},{"symbol":"^GSPC","date":"23.08.2022","adjusted":4128.73},{"symbol":"^GSPC","date":"24.08.2022","adjusted":4140.77},{"symbol":"^GSPC","date":"25.08.2022","adjusted":4199.1201},{"symbol":"^GSPC","date":"26.08.2022","adjusted":4057.6599},{"symbol":"^GSPC","date":"29.08.2022","adjusted":4030.6101},{"symbol":"^GSPC","date":"30.08.2022","adjusted":3986.1599},{"symbol":"^GSPC","date":"31.08.2022","adjusted":3955},{"symbol":"^GSPC","date":"01.09.2022","adjusted":3966.8501},{"symbol":"^GSPC","date":"02.09.2022","adjusted":3924.26},{"symbol":"^GSPC","date":"06.09.2022","adjusted":3908.1899},{"symbol":"^GSPC","date":"07.09.2022","adjusted":3979.8701},{"symbol":"^GSPC","date":"08.09.2022","adjusted":4006.1799},{"symbol":"^GSPC","date":"09.09.2022","adjusted":4067.3601},{"symbol":"^GSPC","date":"12.09.2022","adjusted":4110.4102},{"symbol":"^GSPC","date":"13.09.2022","adjusted":3932.6899},{"symbol":"^GSPC","date":"14.09.2022","adjusted":3946.01},{"symbol":"^GSPC","date":"15.09.2022","adjusted":3901.3501},{"symbol":"^GSPC","date":"16.09.2022","adjusted":3873.3301},{"symbol":"^GSPC","date":"19.09.2022","adjusted":3899.8899},{"symbol":"^GSPC","date":"20.09.2022","adjusted":3855.9299},{"symbol":"^GSPC","date":"21.09.2022","adjusted":3789.9299},{"symbol":"^GSPC","date":"22.09.2022","adjusted":3757.99},{"symbol":"^GSPC","date":"23.09.2022","adjusted":3693.23},{"symbol":"^GSPC","date":"26.09.2022","adjusted":3655.04},{"symbol":"^GSPC","date":"27.09.2022","adjusted":3647.29},{"symbol":"^GSPC","date":"28.09.2022","adjusted":3719.04},{"symbol":"^GSPC","date":"29.09.2022","adjusted":3640.47},{"symbol":"^GSPC","date":"30.09.2022","adjusted":3585.6201},{"symbol":"^GSPC","date":"03.10.2022","adjusted":3678.4299},{"symbol":"^GSPC","date":"04.10.2022","adjusted":3790.9299},{"symbol":"^GSPC","date":"05.10.2022","adjusted":3783.28},{"symbol":"^GSPC","date":"06.10.2022","adjusted":3744.52},{"symbol":"^GSPC","date":"07.10.2022","adjusted":3639.6599},{"symbol":"^GSPC","date":"10.10.2022","adjusted":3612.3899},{"symbol":"^GSPC","date":"11.10.2022","adjusted":3588.8401},{"symbol":"^GSPC","date":"12.10.2022","adjusted":3577.03},{"symbol":"^GSPC","date":"13.10.2022","adjusted":3669.9099},{"symbol":"^GSPC","date":"14.10.2022","adjusted":3583.0701},{"symbol":"^GSPC","date":"17.10.2022","adjusted":3677.95},{"symbol":"^GSPC","date":"18.10.2022","adjusted":3719.98},{"symbol":"^GSPC","date":"19.10.2022","adjusted":3695.1599},{"symbol":"^GSPC","date":"20.10.2022","adjusted":3665.78},{"symbol":"^GSPC","date":"21.10.2022","adjusted":3752.75},{"symbol":"^GSPC","date":"24.10.2022","adjusted":3797.3401},{"symbol":"^GSPC","date":"25.10.2022","adjusted":3859.1101},{"symbol":"^GSPC","date":"26.10.2022","adjusted":3830.6001},{"symbol":"^GSPC","date":"27.10.2022","adjusted":3807.3},{"symbol":"^GSPC","date":"28.10.2022","adjusted":3901.0601},{"symbol":"^GSPC","date":"31.10.2022","adjusted":3871.98},{"symbol":"^GSPC","date":"01.11.2022","adjusted":3856.1001},{"symbol":"^GSPC","date":"02.11.2022","adjusted":3759.6899},{"symbol":"^GSPC","date":"03.11.2022","adjusted":3719.8899},{"symbol":"^GSPC","date":"04.11.2022","adjusted":3770.55},{"symbol":"^GSPC","date":"07.11.2022","adjusted":3806.8},{"symbol":"^GSPC","date":"08.11.2022","adjusted":3828.1101},{"symbol":"^GSPC","date":"09.11.2022","adjusted":3748.5701},{"symbol":"^GSPC","date":"10.11.2022","adjusted":3956.3701},{"symbol":"^GSPC","date":"11.11.2022","adjusted":3992.9299},{"symbol":"^GSPC","date":"14.11.2022","adjusted":3957.25},{"symbol":"^GSPC","date":"15.11.2022","adjusted":3991.73},{"symbol":"^GSPC","date":"16.11.2022","adjusted":3958.79},{"symbol":"^GSPC","date":"17.11.2022","adjusted":3946.5601},{"symbol":"^GSPC","date":"18.11.2022","adjusted":3965.3401},{"symbol":"^GSPC","date":"21.11.2022","adjusted":3949.9399},{"symbol":"^GSPC","date":"22.11.2022","adjusted":4003.5801},{"symbol":"^GSPC","date":"23.11.2022","adjusted":4027.26},{"symbol":"^GSPC","date":"25.11.2022","adjusted":4026.1201},{"symbol":"^GSPC","date":"28.11.2022","adjusted":3963.9399},{"symbol":"^GSPC","date":"29.11.2022","adjusted":3957.6299},{"symbol":"^GSPC","date":"30.11.2022","adjusted":4080.1101},{"symbol":"^GSPC","date":"01.12.2022","adjusted":4076.5701},{"symbol":"^GSPC","date":"02.12.2022","adjusted":4071.7},{"symbol":"^GSPC","date":"05.12.2022","adjusted":3998.8401},{"symbol":"^GSPC","date":"06.12.2022","adjusted":3941.26},{"symbol":"^GSPC","date":"07.12.2022","adjusted":3933.9199},{"symbol":"^GSPC","date":"08.12.2022","adjusted":3963.51},{"symbol":"^GSPC","date":"09.12.2022","adjusted":3934.3799},{"symbol":"^GSPC","date":"12.12.2022","adjusted":3990.5601},{"symbol":"^GSPC","date":"13.12.2022","adjusted":4019.6499},{"symbol":"^GSPC","date":"14.12.2022","adjusted":3995.3201},{"symbol":"^GSPC","date":"15.12.2022","adjusted":3895.75},{"symbol":"^GSPC","date":"16.12.2022","adjusted":3852.3601},{"symbol":"^GSPC","date":"19.12.2022","adjusted":3817.6599},{"symbol":"^GSPC","date":"20.12.2022","adjusted":3821.6201},{"symbol":"^GSPC","date":"21.12.2022","adjusted":3878.4399},{"symbol":"^GSPC","date":"22.12.2022","adjusted":3822.3899},{"symbol":"^GSPC","date":"23.12.2022","adjusted":3844.8201},{"symbol":"^GSPC","date":"27.12.2022","adjusted":3829.25},{"symbol":"^GSPC","date":"28.12.2022","adjusted":3783.22},{"symbol":"^GSPC","date":"29.12.2022","adjusted":3849.28},{"symbol":"^GSPC","date":"30.12.2022","adjusted":3839.5},{"symbol":"^GSPC","date":"03.01.2023","adjusted":3824.1399},{"symbol":"^GSPC","date":"04.01.2023","adjusted":3852.97},{"symbol":"^GSPC","date":"05.01.2023","adjusted":3808.1001},{"symbol":"^GSPC","date":"06.01.2023","adjusted":3895.0801},{"symbol":"^GSPC","date":"09.01.2023","adjusted":3892.0901},{"symbol":"^GSPC","date":"10.01.2023","adjusted":3919.25},{"symbol":"^GSPC","date":"11.01.2023","adjusted":3969.6101},{"symbol":"^GSPC","date":"12.01.2023","adjusted":3983.1699},{"symbol":"^GSPC","date":"13.01.2023","adjusted":3999.0901},{"symbol":"^GSPC","date":"17.01.2023","adjusted":3990.97},{"symbol":"^GSPC","date":"18.01.2023","adjusted":3928.8601},{"symbol":"^GSPC","date":"19.01.2023","adjusted":3898.8501},{"symbol":"^GSPC","date":"20.01.2023","adjusted":3972.6101},{"symbol":"^GSPC","date":"23.01.2023","adjusted":4019.8101},{"symbol":"^GSPC","date":"24.01.2023","adjusted":4016.95},{"symbol":"^GSPC","date":"25.01.2023","adjusted":4016.22},{"symbol":"^GSPC","date":"26.01.2023","adjusted":4060.4299},{"symbol":"^GSPC","date":"27.01.2023","adjusted":4070.5601},{"symbol":"^GSPC","date":"30.01.2023","adjusted":4017.77},{"symbol":"^GSPC","date":"31.01.2023","adjusted":4076.6001},{"symbol":"^GSPC","date":"01.02.2023","adjusted":4119.21},{"symbol":"^GSPC","date":"02.02.2023","adjusted":4179.7598},{"symbol":"^GSPC","date":"03.02.2023","adjusted":4136.48},{"symbol":"^GSPC","date":"06.02.2023","adjusted":4111.0801},{"symbol":"^GSPC","date":"07.02.2023","adjusted":4164},{"symbol":"^GSPC","date":"08.02.2023","adjusted":4117.8599},{"symbol":"^GSPC","date":"09.02.2023","adjusted":4081.5},{"symbol":"^GSPC","date":"10.02.2023","adjusted":4090.46},{"symbol":"^GSPC","date":"13.02.2023","adjusted":4137.29},{"symbol":"^GSPC","date":"14.02.2023","adjusted":4136.1299},{"symbol":"^GSPC","date":"15.02.2023","adjusted":4147.6001},{"symbol":"^GSPC","date":"16.02.2023","adjusted":4090.4099},{"symbol":"^GSPC","date":"17.02.2023","adjusted":4079.0901},{"symbol":"^GSPC","date":"21.02.2023","adjusted":3997.3401},{"symbol":"^GSPC","date":"22.02.2023","adjusted":3991.05},{"symbol":"^GSPC","date":"23.02.2023","adjusted":4012.3201},{"symbol":"^GSPC","date":"24.02.2023","adjusted":3970.04},{"symbol":"^GSPC","date":"27.02.2023","adjusted":3982.24},{"symbol":"^GSPC","date":"28.02.2023","adjusted":3970.1499},{"symbol":"^GSPC","date":"01.03.2023","adjusted":3951.3899},{"symbol":"^GSPC","date":"02.03.2023","adjusted":3981.3501},{"symbol":"^GSPC","date":"03.03.2023","adjusted":4045.6399},{"symbol":"^GSPC","date":"06.03.2023","adjusted":4048.4199},{"symbol":"^GSPC","date":"07.03.2023","adjusted":3986.3701},{"symbol":"^GSPC","date":"08.03.2023","adjusted":3992.01},{"symbol":"^GSPC","date":"09.03.2023","adjusted":3918.3201},{"symbol":"^GSPC","date":"10.03.2023","adjusted":3861.5901},{"symbol":"^GSPC","date":"13.03.2023","adjusted":3855.76},{"symbol":"^GSPC","date":"14.03.2023","adjusted":3919.29},{"symbol":"^GSPC","date":"15.03.2023","adjusted":3891.9299},{"symbol":"^GSPC","date":"16.03.2023","adjusted":3960.28},{"symbol":"^GSPC","date":"17.03.2023","adjusted":3916.6399},{"symbol":"^GSPC","date":"20.03.2023","adjusted":3951.5701},{"symbol":"^GSPC","date":"21.03.2023","adjusted":4002.8701},{"symbol":"^GSPC","date":"22.03.2023","adjusted":3936.97},{"symbol":"^GSPC","date":"23.03.2023","adjusted":3948.72},{"symbol":"^GSPC","date":"24.03.2023","adjusted":3970.99},{"symbol":"^GSPC","date":"27.03.2023","adjusted":3977.53},{"symbol":"^GSPC","date":"28.03.2023","adjusted":3971.27},{"symbol":"^GSPC","date":"29.03.2023","adjusted":4027.8101},{"symbol":"^GSPC","date":"30.03.2023","adjusted":4050.8301},{"symbol":"^GSPC","date":"31.03.2023","adjusted":4109.3101},{"symbol":"^GSPC","date":"03.04.2023","adjusted":4124.5098},{"symbol":"^GSPC","date":"04.04.2023","adjusted":4100.6001},{"symbol":"^GSPC","date":"05.04.2023","adjusted":4090.3799},{"symbol":"^GSPC","date":"06.04.2023","adjusted":4105.02},{"symbol":"^GSPC","date":"10.04.2023","adjusted":4109.1099},{"symbol":"^GSPC","date":"11.04.2023","adjusted":4108.9399},{"symbol":"^GSPC","date":"12.04.2023","adjusted":4091.95},{"symbol":"^GSPC","date":"13.04.2023","adjusted":4146.2202},{"symbol":"^GSPC","date":"14.04.2023","adjusted":4137.6401},{"symbol":"^GSPC","date":"17.04.2023","adjusted":4151.3198},{"symbol":"^GSPC","date":"18.04.2023","adjusted":4154.8701},{"symbol":"^GSPC","date":"19.04.2023","adjusted":4154.52},{"symbol":"^GSPC","date":"20.04.2023","adjusted":4129.79},{"symbol":"^GSPC","date":"21.04.2023","adjusted":4133.52},{"symbol":"^GSPC","date":"24.04.2023","adjusted":4137.04},{"symbol":"^GSPC","date":"25.04.2023","adjusted":4071.6299},{"symbol":"^GSPC","date":"26.04.2023","adjusted":4055.99},{"symbol":"^GSPC","date":"27.04.2023","adjusted":4135.3501},{"symbol":"^GSPC","date":"28.04.2023","adjusted":4169.48},{"symbol":"^GSPC","date":"01.05.2023","adjusted":4167.8701},{"symbol":"^GSPC","date":"02.05.2023","adjusted":4119.5801},{"symbol":"^GSPC","date":"03.05.2023","adjusted":4090.75},{"symbol":"^GSPC","date":"04.05.2023","adjusted":4061.22},{"symbol":"^GSPC","date":"05.05.2023","adjusted":4136.25},{"symbol":"^GSPC","date":"08.05.2023","adjusted":4138.1201},{"symbol":"^GSPC","date":"09.05.2023","adjusted":4119.1699},{"symbol":"^GSPC","date":"10.05.2023","adjusted":4137.6401},{"symbol":"^GSPC","date":"11.05.2023","adjusted":4130.6201},{"symbol":"^GSPC","date":"12.05.2023","adjusted":4124.0801},{"symbol":"^GSPC","date":"15.05.2023","adjusted":4136.2798},{"symbol":"^GSPC","date":"16.05.2023","adjusted":4109.8999},{"symbol":"^GSPC","date":"17.05.2023","adjusted":4158.77},{"symbol":"^GSPC","date":"18.05.2023","adjusted":4198.0498},{"symbol":"^GSPC","date":"19.05.2023","adjusted":4191.98},{"symbol":"^GSPC","date":"22.05.2023","adjusted":4192.6299},{"symbol":"^GSPC","date":"23.05.2023","adjusted":4145.5801},{"symbol":"^GSPC","date":"24.05.2023","adjusted":4115.2402},{"symbol":"^GSPC","date":"25.05.2023","adjusted":4151.2798},{"symbol":"^GSPC","date":"26.05.2023","adjusted":4205.4502},{"symbol":"^GSPC","date":"30.05.2023","adjusted":4205.52},{"symbol":"^GSPC","date":"31.05.2023","adjusted":4179.8301},{"symbol":"^GSPC","date":"01.06.2023","adjusted":4221.02},{"symbol":"^GSPC","date":"02.06.2023","adjusted":4282.3701},{"symbol":"^GSPC","date":"05.06.2023","adjusted":4273.79},{"symbol":"^GSPC","date":"06.06.2023","adjusted":4283.8501},{"symbol":"^GSPC","date":"07.06.2023","adjusted":4267.52},{"symbol":"^GSPC","date":"08.06.2023","adjusted":4293.9302},{"symbol":"^GSPC","date":"09.06.2023","adjusted":4298.8599},{"symbol":"^GSPC","date":"12.06.2023","adjusted":4338.9302},{"symbol":"^GSPC","date":"13.06.2023","adjusted":4369.0098},{"symbol":"^GSPC","date":"14.06.2023","adjusted":4372.5898},{"symbol":"^GSPC","date":"15.06.2023","adjusted":4425.8398},{"symbol":"^GSPC","date":"16.06.2023","adjusted":4409.5898},{"symbol":"^GSPC","date":"20.06.2023","adjusted":4388.71},{"symbol":"^GSPC","date":"21.06.2023","adjusted":4365.6899},{"symbol":"^GSPC","date":"22.06.2023","adjusted":4381.8901},{"symbol":"^GSPC","date":"23.06.2023","adjusted":4348.3301},{"symbol":"^GSPC","date":"26.06.2023","adjusted":4328.8198},{"symbol":"^GSPC","date":"27.06.2023","adjusted":4378.4102},{"symbol":"^GSPC","date":"28.06.2023","adjusted":4376.8599},{"symbol":"^GSPC","date":"29.06.2023","adjusted":4396.4399}],"request":[{"event_id":1,"firm_symbol":"AAPL","index_symbol":"^GSPC","event_date":"04.05.2023","group":"Earnings Beat","event_window_start":-5,"event_window_end":5,"shift_estimation_window":-6,"estimation_window_length":200},{"event_id":2,"firm_symbol":"MSFT","index_symbol":"^GSPC","event_date":"25.04.2023","group":"Earnings Beat","event_window_start":-5,"event_window_end":5,"shift_estimation_window":-6,"estimation_window_length":200},{"event_id":3,"firm_symbol":"GOOGL","index_symbol":"^GSPC","event_date":"25.04.2023","group":"Earnings Beat","event_window_start":-5,"event_window_end":5,"shift_estimation_window":-6,"estimation_window_length":200}],"meta":{"firm_tickers":["AAPL","MSFT","GOOGL"],"index_ticker":["^GSPC"],"event_dates":["04.05.2023","25.04.2023","25.04.2023"],"from":["2022-06-01"],"to":["2023-06-30"],"source":["Yahoo Finance (daily adjusted prices)"],"access_date":["2026-09-05"],"note":["3-firm earnings surprise panel. All firms beat consensus EPS estimates in Q1 2023. AAPL event: 2023-05-04; MSFT and GOOGL event: 2023-04-25. Benchmark: S&P 500 (^GSPC)."]}}