{ "ticker": "ASII", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 7075, "high": 7175, "low": 7050, "close": 7175, "volume": 18841000 }, { "date": "2019-07-29T17:00:00.000Z", "open": 7175, "high": 7275, "low": 7175, "close": 7275, "volume": 30765800 }, { "date": "2019-07-30T17:00:00.000Z", "open": 7150, "high": 7200, "low": 7000, "close": 7000, "volume": 61515300 }, { "date": "2019-07-31T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6975, "close": 7025, "volume": 37270900 }, { "date": "2019-08-01T17:00:00.000Z", "open": 6950, "high": 7100, "low": 6950, "close": 7075, "volume": 40942800 }, { "date": "2019-08-04T17:00:00.000Z", "open": 6975, "high": 7025, "low": 6900, "close": 6925, "volume": 44819000 }, { "date": "2019-08-05T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6750, "close": 6750, "volume": 55429900 }, { "date": "2019-08-06T17:00:00.000Z", "open": 6750, "high": 6850, "low": 6725, "close": 6725, "volume": 31631500 }, { "date": "2019-08-07T17:00:00.000Z", "open": 6750, "high": 6950, "low": 6750, "close": 6900, "volume": 31521500 }, { "date": "2019-08-08T17:00:00.000Z", "open": 6900, "high": 6950, "low": 6775, "close": 6775, "volume": 22712900 }, { "date": "2019-08-11T17:00:00.000Z", "open": 6850, "high": 6850, "low": 6725, "close": 6750, "volume": 17186100 }, { "date": "2019-08-12T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6600, "close": 6675, "volume": 34123600 }, { "date": "2019-08-13T17:00:00.000Z", "open": 6725, "high": 6750, "low": 6600, "close": 6675, "volume": 36012100 }, { "date": "2019-08-14T17:00:00.000Z", "open": 6600, "high": 6625, "low": 6500, "close": 6525, "volume": 36960700 }, { "date": "2019-08-15T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6500, "close": 6500, "volume": 24416100 }, { "date": "2019-08-18T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6425, "close": 6425, "volume": 31718800 }, { "date": "2019-08-19T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6375, "close": 6425, "volume": 29465900 }, { "date": "2019-08-20T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6350, "close": 6350, "volume": 21306900 }, { "date": "2019-08-21T17:00:00.000Z", "open": 6375, "high": 6400, "low": 6250, "close": 6325, "volume": 53070300 }, { "date": "2019-08-22T17:00:00.000Z", "open": 6350, "high": 6575, "low": 6275, "close": 6575, "volume": 35340800 }, { "date": "2019-08-25T17:00:00.000Z", "open": 6475, "high": 6650, "low": 6425, "close": 6575, "volume": 24275700 }, { "date": "2019-08-26T17:00:00.000Z", "open": 6625, "high": 6625, "low": 6500, "close": 6525, "volume": 79684000 }, { "date": "2019-08-27T17:00:00.000Z", "open": 6525, "high": 6575, "low": 6425, "close": 6450, "volume": 28499000 }, { "date": "2019-08-28T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6425, "close": 6425, "volume": 18028100 }, { "date": "2019-08-29T17:00:00.000Z", "open": 6500, "high": 6750, "low": 6475, "close": 6675, "volume": 53158400 }, { "date": "2019-09-01T17:00:00.000Z", "open": 6725, "high": 6725, "low": 6550, "close": 6550, "volume": 18009100 }, { "date": "2019-09-02T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6400, "close": 6475, "volume": 26812500 }, { "date": "2019-09-03T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6375, "close": 6500, "volume": 25562700 }, { "date": "2019-09-04T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6525, "close": 6700, "volume": 26551900 }, { "date": "2019-09-05T17:00:00.000Z", "open": 6725, "high": 6750, "low": 6650, "close": 6750, "volume": 21425300 }, { "date": "2019-09-08T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6625, "close": 6650, "volume": 21619600 }, { "date": "2019-09-09T17:00:00.000Z", "open": 6675, "high": 6725, "low": 6600, "close": 6675, "volume": 20241600 }, { "date": "2019-09-10T17:00:00.000Z", "open": 6700, "high": 6925, "low": 6675, "close": 6925, "volume": 29449700 }, { "date": "2019-09-11T17:00:00.000Z", "open": 6900, "high": 6925, "low": 6750, "close": 6750, "volume": 18842400 }, { "date": "2019-09-12T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6725, "close": 6750, "volume": 13398000 }, { "date": "2019-09-15T17:00:00.000Z", "open": 6750, "high": 6775, "low": 6575, "close": 6700, "volume": 25529200 }, { "date": "2019-09-16T17:00:00.000Z", "open": 6700, "high": 6725, "low": 6475, "close": 6475, "volume": 27745300 }, { "date": "2019-09-17T17:00:00.000Z", "open": 6525, "high": 6700, "low": 6500, "close": 6700, "volume": 24627700 }, { "date": "2019-09-18T17:00:00.000Z", "open": 6725, "high": 6725, "low": 6575, "close": 6600, "volume": 13478800 }, { "date": "2019-09-19T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6525, "close": 6575, "volume": 45888900 }, { "date": "2019-09-22T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6550, "close": 6625, "volume": 14044900 }, { "date": "2019-09-23T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6450, "close": 6475, "volume": 29738600 }, { "date": "2019-09-24T17:00:00.000Z", "open": 6400, "high": 6500, "low": 6400, "close": 6500, "volume": 17781500 }, { "date": "2019-09-25T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6525, "close": 6700, "volume": 37979500 }, { "date": "2019-09-26T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6600, "close": 6650, "volume": 9831000 }, { "date": "2019-09-29T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6575, "close": 6600, "volume": 21089600 }, { "date": "2019-09-30T17:00:00.000Z", "open": 6550, "high": 6625, "low": 6550, "close": 6550, "volume": 7452500 }, { "date": "2019-10-01T17:00:00.000Z", "open": 6500, "high": 6550, "low": 6450, "close": 6450, "volume": 11128500 }, { "date": "2019-10-02T17:00:00.000Z", "open": 6400, "high": 6500, "low": 6300, "close": 6475, "volume": 20769800 }, { "date": "2019-10-03T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6400, "close": 6425, "volume": 10680600 }, { "date": "2019-10-06T17:00:00.000Z", "open": 6400, "high": 6450, "low": 6300, "close": 6325, "volume": 13250100 }, { "date": "2019-10-07T17:00:00.000Z", "open": 6325, "high": 6400, "low": 6275, "close": 6350, "volume": 25385900 }, { "date": "2019-10-08T17:00:00.000Z", "open": 6300, "high": 6350, "low": 6250, "close": 6275, "volume": 15376200 }, { "date": "2019-10-09T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6250, "close": 6275, "volume": 12172600 }, { "date": "2019-10-10T17:00:00.000Z", "open": 6275, "high": 6475, "low": 6275, "close": 6475, "volume": 16181100 }, { "date": "2019-10-13T17:00:00.000Z", "open": 6550, "high": 6600, "low": 6375, "close": 6425, "volume": 21236100 }, { "date": "2019-10-14T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6350, "close": 6400, "volume": 20590600 }, { "date": "2019-10-15T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6300, "close": 6375, "volume": 32586000 }, { "date": "2019-10-16T17:00:00.000Z", "open": 6350, "high": 6625, "low": 6325, "close": 6625, "volume": 49979500 }, { "date": "2019-10-17T17:00:00.000Z", "open": 6650, "high": 6750, "low": 6550, "close": 6700, "volume": 38012800 }, { "date": "2019-10-20T17:00:00.000Z", "open": 6700, "high": 6750, "low": 6600, "close": 6725, "volume": 12245000 }, { "date": "2019-10-21T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6550, "close": 6750, "volume": 32099000 }, { "date": "2019-10-22T17:00:00.000Z", "open": 6700, "high": 6775, "low": 6650, "close": 6750, "volume": 28015600 }, { "date": "2019-10-23T17:00:00.000Z", "open": 6800, "high": 6975, "low": 6750, "close": 6950, "volume": 44294700 }, { "date": "2019-10-24T17:00:00.000Z", "open": 6950, "high": 6975, "low": 6775, "close": 6800, "volume": 25245600 }, { "date": "2019-10-27T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6775, "close": 6900, "volume": 12206400 }, { "date": "2019-10-28T17:00:00.000Z", "open": 6875, "high": 6975, "low": 6875, "close": 6975, "volume": 32681600 }, { "date": "2019-10-29T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6875, "close": 6950, "volume": 22319800 }, { "date": "2019-10-30T17:00:00.000Z", "open": 6950, "high": 6975, "low": 6825, "close": 6950, "volume": 26502100 }, { "date": "2019-10-31T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6725, "close": 6800, "volume": 17213000 }, { "date": "2019-11-03T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6700, "close": 6700, "volume": 19339100 }, { "date": "2019-11-04T17:00:00.000Z", "open": 6775, "high": 6950, "low": 6750, "close": 6900, "volume": 42041800 }, { "date": "2019-11-05T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6825, "close": 6850, "volume": 29565500 }, { "date": "2019-11-06T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6650, "close": 6725, "volume": 29891900 }, { "date": "2019-11-07T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6550, "close": 6625, "volume": 34878600 }, { "date": "2019-11-10T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6550, "close": 6650, "volume": 19373700 }, { "date": "2019-11-11T17:00:00.000Z", "open": 6650, "high": 6800, "low": 6550, "close": 6775, "volume": 29633100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6675, "close": 6725, "volume": 20566300 }, { "date": "2019-11-13T17:00:00.000Z", "open": 6675, "high": 6700, "low": 6550, "close": 6575, "volume": 18695900 }, { "date": "2019-11-14T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6475, "close": 6525, "volume": 30343300 }, { "date": "2019-11-17T17:00:00.000Z", "open": 6525, "high": 6600, "low": 6525, "close": 6600, "volume": 27729100 }, { "date": "2019-11-18T17:00:00.000Z", "open": 6650, "high": 6700, "low": 6575, "close": 6650, "volume": 18139800 }, { "date": "2019-11-19T17:00:00.000Z", "open": 6600, "high": 6675, "low": 6550, "close": 6625, "volume": 24083000 }, { "date": "2019-11-20T17:00:00.000Z", "open": 6550, "high": 6650, "low": 6525, "close": 6600, "volume": 19675100 }, { "date": "2019-11-21T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6575, "close": 6625, "volume": 23600000 }, { "date": "2019-11-24T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6475, "close": 6500, "volume": 24848800 }, { "date": "2019-11-25T17:00:00.000Z", "open": 6575, "high": 6575, "low": 6350, "close": 6350, "volume": 79166300 }, { "date": "2019-11-26T17:00:00.000Z", "open": 6400, "high": 6475, "low": 6350, "close": 6425, "volume": 37566700 }, { "date": "2019-11-27T17:00:00.000Z", "open": 6425, "high": 6425, "low": 6350, "close": 6400, "volume": 17353400 }, { "date": "2019-11-28T17:00:00.000Z", "open": 6400, "high": 6575, "low": 6375, "close": 6500, "volume": 33440400 }, { "date": "2019-12-01T17:00:00.000Z", "open": 6500, "high": 6650, "low": 6500, "close": 6650, "volume": 22114700 }, { "date": "2019-12-02T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6525, "close": 6525, "volume": 15510600 }, { "date": "2019-12-03T17:00:00.000Z", "open": 6500, "high": 6575, "low": 6475, "close": 6550, "volume": 16154100 }, { "date": "2019-12-04T17:00:00.000Z", "open": 6600, "high": 6700, "low": 6550, "close": 6700, "volume": 26468200 }, { "date": "2019-12-05T17:00:00.000Z", "open": 6675, "high": 6775, "low": 6625, "close": 6775, "volume": 27395100 }, { "date": "2019-12-08T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6625, "close": 6675, "volume": 16336900 }, { "date": "2019-12-09T17:00:00.000Z", "open": 6625, "high": 6750, "low": 6625, "close": 6650, "volume": 19229100 }, { "date": "2019-12-10T17:00:00.000Z", "open": 6675, "high": 6675, "low": 6550, "close": 6550, "volume": 22787600 }, { "date": "2019-12-11T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6550, "close": 6550, "volume": 16626700 }, { "date": "2019-12-12T17:00:00.000Z", "open": 6700, "high": 6900, "low": 6700, "close": 6850, "volume": 66943600 }, { "date": "2019-12-15T17:00:00.000Z", "open": 6900, "high": 7025, "low": 6875, "close": 6975, "volume": 43517600 }, { "date": "2019-12-16T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6875, "close": 6950, "volume": 29835500 }, { "date": "2019-12-17T17:00:00.000Z", "open": 6875, "high": 6925, "low": 6750, "close": 6900, "volume": 31614900 }, { "date": "2019-12-18T17:00:00.000Z", "open": 6875, "high": 6900, "low": 6775, "close": 6850, "volume": 17259400 }, { "date": "2019-12-19T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6750, "close": 6925, "volume": 38886700 }, { "date": "2019-12-22T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6775, "close": 6900, "volume": 23654800 }, { "date": "2019-12-25T17:00:00.000Z", "open": 6800, "high": 6950, "low": 6800, "close": 6875, "volume": 18685200 }, { "date": "2019-12-26T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6850, "close": 6925, "volume": 13714400 }, { "date": "2019-12-29T17:00:00.000Z", "open": 6925, "high": 6950, "low": 6850, "close": 6925, "volume": 25494000 }, { "date": "2020-01-01T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6775, "close": 6875, "volume": 15008600 }, { "date": "2020-01-02T17:00:00.000Z", "open": 6925, "high": 6950, "low": 6825, "close": 6950, "volume": 19068800 }, { "date": "2020-01-05T17:00:00.000Z", "open": 6900, "high": 6900, "low": 6750, "close": 6750, "volume": 22261900 }, { "date": "2020-01-06T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6675, "close": 6775, "volume": 27963000 }, { "date": "2020-01-07T17:00:00.000Z", "open": 6700, "high": 6825, "low": 6700, "close": 6775, "volume": 15150400 }, { "date": "2020-01-08T17:00:00.000Z", "open": 6800, "high": 6875, "low": 6750, "close": 6875, "volume": 19691200 }, { "date": "2020-01-09T17:00:00.000Z", "open": 6900, "high": 6925, "low": 6825, "close": 6825, "volume": 17687600 }, { "date": "2020-01-12T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6825, "close": 6925, "volume": 29585200 }, { "date": "2020-01-13T17:00:00.000Z", "open": 6975, "high": 7175, "low": 6925, "close": 7175, "volume": 41214400 }, { "date": "2020-01-14T17:00:00.000Z", "open": 7150, "high": 7250, "low": 7025, "close": 7200, "volume": 38535100 }, { "date": "2020-01-15T17:00:00.000Z", "open": 7125, "high": 7200, "low": 7075, "close": 7125, "volume": 38504400 }, { "date": "2020-01-16T17:00:00.000Z", "open": 7075, "high": 7150, "low": 7000, "close": 7075, "volume": 26714800 }, { "date": "2020-01-19T17:00:00.000Z", "open": 7100, "high": 7125, "low": 6975, "close": 7000, "volume": 22389100 }, { "date": "2020-01-20T17:00:00.000Z", "open": 7025, "high": 7025, "low": 6925, "close": 7025, "volume": 12520300 }, { "date": "2020-01-21T17:00:00.000Z", "open": 7025, "high": 7075, "low": 6975, "close": 7000, "volume": 20100300 }, { "date": "2020-01-22T17:00:00.000Z", "open": 7050, "high": 7100, "low": 7000, "close": 7050, "volume": 18020200 }, { "date": "2020-01-23T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6975, "close": 6975, "volume": 13710000 }, { "date": "2020-01-26T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6700, "close": 6725, "volume": 17470800 }, { "date": "2020-01-27T17:00:00.000Z", "open": 6675, "high": 6825, "low": 6650, "close": 6825, "volume": 23466100 }, { "date": "2020-01-28T17:00:00.000Z", "open": 6850, "high": 6850, "low": 6750, "close": 6825, "volume": 12646100 }, { "date": "2020-01-29T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6625, "close": 6625, "volume": 25324800 }, { "date": "2020-01-30T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6350, "close": 6350, "volume": 66460400 }, { "date": "2020-02-02T17:00:00.000Z", "open": 6275, "high": 6425, "low": 6250, "close": 6275, "volume": 34538400 }, { "date": "2020-02-03T17:00:00.000Z", "open": 6350, "high": 6450, "low": 6300, "close": 6400, "volume": 46272800 }, { "date": "2020-02-04T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6300, "close": 6400, "volume": 32227100 }, { "date": "2020-02-05T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6425, "close": 6500, "volume": 26015800 }, { "date": "2020-02-06T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6400, "close": 6400, "volume": 13918700 }, { "date": "2020-02-09T17:00:00.000Z", "open": 6400, "high": 6400, "low": 6175, "close": 6200, "volume": 45366900 }, { "date": "2020-02-10T17:00:00.000Z", "open": 6300, "high": 6300, "low": 6050, "close": 6100, "volume": 54325000 }, { "date": "2020-02-11T17:00:00.000Z", "open": 6075, "high": 6100, "low": 5925, "close": 5975, "volume": 51100700 }, { "date": "2020-02-12T17:00:00.000Z", "open": 5975, "high": 6025, "low": 5925, "close": 5950, "volume": 33021700 }, { "date": "2020-02-13T17:00:00.000Z", "open": 5975, "high": 6100, "low": 5925, "close": 6100, "volume": 60901000 }, { "date": "2020-02-16T17:00:00.000Z", "open": 6150, "high": 6175, "low": 6050, "close": 6100, "volume": 16567600 }, { "date": "2020-02-17T17:00:00.000Z", "open": 6050, "high": 6200, "low": 6050, "close": 6100, "volume": 27960300 }, { "date": "2020-02-18T17:00:00.000Z", "open": 6175, "high": 6250, "low": 6150, "close": 6250, "volume": 35186100 }, { "date": "2020-02-19T17:00:00.000Z", "open": 6275, "high": 6275, "low": 6125, "close": 6275, "volume": 37995400 }, { "date": "2020-02-20T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6150, "close": 6200, "volume": 33804700 }, { "date": "2020-02-23T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6025, "close": 6100, "volume": 34190600 }, { "date": "2020-02-24T17:00:00.000Z", "open": 6000, "high": 6275, "low": 5975, "close": 6225, "volume": 40723200 }, { "date": "2020-02-25T17:00:00.000Z", "open": 6100, "high": 6150, "low": 6050, "close": 6050, "volume": 34453700 }, { "date": "2020-02-26T17:00:00.000Z", "open": 6100, "high": 6100, "low": 5950, "close": 5950, "volume": 44801100 }, { "date": "2020-02-27T17:00:00.000Z", "open": 5850, "high": 5850, "low": 5525, "close": 5525, "volume": 100693900 }, { "date": "2020-03-01T17:00:00.000Z", "open": 5700, "high": 5850, "low": 5625, "close": 5700, "volume": 63765800 }, { "date": "2020-03-02T17:00:00.000Z", "open": 5850, "high": 5975, "low": 5775, "close": 5900, "volume": 53817300 }, { "date": "2020-03-03T17:00:00.000Z", "open": 5900, "high": 6025, "low": 5875, "close": 5975, "volume": 43566600 }, { "date": "2020-03-04T17:00:00.000Z", "open": 6025, "high": 6050, "low": 5875, "close": 6050, "volume": 40537300 }, { "date": "2020-03-05T17:00:00.000Z", "open": 5950, "high": 5950, "low": 5675, "close": 5675, "volume": 31282500 }, { "date": "2020-03-08T17:00:00.000Z", "open": 5500, "high": 5500, "low": 5025, "close": 5025, "volume": 87904100 }, { "date": "2020-03-09T17:00:00.000Z", "open": 5100, "high": 5325, "low": 5100, "close": 5150, "volume": 86444600 }, { "date": "2020-03-10T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5050, "close": 5125, "volume": 45134700 }, { "date": "2020-03-11T17:00:00.000Z", "open": 5000, "high": 5025, "low": 4820, "close": 4910, "volume": 64824200 }, { "date": "2020-09-06T17:00:00.000Z", "open": 5050, "high": 5075, "low": 4950, "close": 5025, "volume": 37120700 }, { "date": "2020-09-07T17:00:00.000Z", "open": 5025, "high": 5125, "low": 5025, "close": 5125, "volume": 22790200 }, { "date": "2020-09-08T17:00:00.000Z", "open": 5025, "high": 5025, "low": 4900, "close": 4900, "volume": 62626200 }, { "date": "2020-09-09T17:00:00.000Z", "open": 4560, "high": 4610, "low": 4560, "close": 4560, "volume": 142910700 }, { "date": "2020-09-10T17:00:00.000Z", "open": 4350, "high": 4700, "low": 4310, "close": 4630, "volume": 76725700 }, { "date": "2020-09-13T17:00:00.000Z", "open": 4780, "high": 4830, "low": 4700, "close": 4790, "volume": 57904800 }, { "date": "2020-09-14T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4770, "close": 4820, "volume": 35809700 }, { "date": "2020-09-15T17:00:00.000Z", "open": 4850, "high": 4860, "low": 4780, "close": 4780, "volume": 21529200 }, { "date": "2020-09-16T17:00:00.000Z", "open": 4770, "high": 4880, "low": 4770, "close": 4860, "volume": 26234600 }, { "date": "2020-09-17T17:00:00.000Z", "open": 4840, "high": 4870, "low": 4760, "close": 4780, "volume": 46011300 }, { "date": "2020-09-20T17:00:00.000Z", "open": 4790, "high": 4800, "low": 4620, "close": 4670, "volume": 23388100 }, { "date": "2020-09-21T17:00:00.000Z", "open": 4600, "high": 4740, "low": 4590, "close": 4670, "volume": 22893300 }, { "date": "2020-09-22T17:00:00.000Z", "open": 4680, "high": 4730, "low": 4590, "close": 4630, "volume": 15696100 }, { "date": "2020-09-23T17:00:00.000Z", "open": 4620, "high": 4650, "low": 4560, "close": 4600, "volume": 24393300 }, { "date": "2020-09-24T17:00:00.000Z", "open": 4610, "high": 4920, "low": 4610, "close": 4860, "volume": 40064600 }, { "date": "2020-09-27T17:00:00.000Z", "open": 4870, "high": 4910, "low": 4740, "close": 4740, "volume": 28967600 }, { "date": "2020-09-28T17:00:00.000Z", "open": 4760, "high": 4800, "low": 4560, "close": 4570, "volume": 31707100 }, { "date": "2020-09-29T17:00:00.000Z", "open": 4560, "high": 4570, "low": 4450, "close": 4460, "volume": 40490200 }, { "date": "2020-09-30T17:00:00.000Z", "open": 4490, "high": 4640, "low": 4490, "close": 4610, "volume": 32822900 }, { "date": "2020-10-01T17:00:00.000Z", "open": 4630, "high": 4640, "low": 4520, "close": 4590, "volume": 33355000 }, { "date": "2020-10-04T17:00:00.000Z", "open": 4600, "high": 4630, "low": 4540, "close": 4560, "volume": 20624400 }, { "date": "2020-10-05T17:00:00.000Z", "open": 4650, "high": 4660, "low": 4600, "close": 4620, "volume": 23682500 }, { "date": "2020-10-06T17:00:00.000Z", "open": 4590, "high": 4630, "low": 4560, "close": 4630, "volume": 21814000 }, { "date": "2020-10-07T17:00:00.000Z", "open": 4640, "high": 4770, "low": 4630, "close": 4750, "volume": 32946600 }, { "date": "2020-10-08T17:00:00.000Z", "open": 4720, "high": 4760, "low": 4700, "close": 4740, "volume": 19525000 }, { "date": "2020-10-11T17:00:00.000Z", "open": 4790, "high": 4810, "low": 4700, "close": 4700, "volume": 23749400 }, { "date": "2020-10-12T17:00:00.000Z", "open": 4700, "high": 4750, "low": 4650, "close": 4740, "volume": 25032100 }, { "date": "2020-10-13T17:00:00.000Z", "open": 4710, "high": 4860, "low": 4710, "close": 4820, "volume": 50174100 }, { "date": "2020-10-14T17:00:00.000Z", "open": 4820, "high": 4820, "low": 4740, "close": 4740, "volume": 29382300 }, { "date": "2020-10-15T17:00:00.000Z", "open": 4740, "high": 4930, "low": 4700, "close": 4930, "volume": 37775400 }, { "date": "2020-10-18T17:00:00.000Z", "open": 4930, "high": 5075, "low": 4880, "close": 5000, "volume": 38057900 }, { "date": "2020-10-19T17:00:00.000Z", "open": 4990, "high": 5175, "low": 4960, "close": 5175, "volume": 68915600 }, { "date": "2020-10-20T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5175, "close": 5250, "volume": 52567200 }, { "date": "2020-10-21T17:00:00.000Z", "open": 5200, "high": 5275, "low": 5200, "close": 5250, "volume": 75883000 }, { "date": "2020-10-22T17:00:00.000Z", "open": 5300, "high": 5400, "low": 5250, "close": 5400, "volume": 46040700 }, { "date": "2020-10-25T17:00:00.000Z", "open": 5400, "high": 5450, "low": 5300, "close": 5400, "volume": 33055000 }, { "date": "2020-10-26T17:00:00.000Z", "open": 5300, "high": 5500, "low": 5300, "close": 5425, "volume": 45393900 }, { "date": "2020-11-01T17:00:00.000Z", "open": 5325, "high": 5425, "low": 5275, "close": 5400, "volume": 48772200 }, { "date": "2020-11-02T17:00:00.000Z", "open": 5450, "high": 5500, "low": 5425, "close": 5500, "volume": 44789800 }, { "date": "2020-11-03T17:00:00.000Z", "open": 5475, "high": 5500, "low": 5350, "close": 5400, "volume": 22433700 }, { "date": "2020-11-04T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5425, "close": 5500, "volume": 25384200 }, { "date": "2020-11-05T17:00:00.000Z", "open": 5525, "high": 5875, "low": 5525, "close": 5825, "volume": 62036900 }, { "date": "2020-11-08T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5600, "close": 5600, "volume": 53921900 }, { "date": "2020-11-09T17:00:00.000Z", "open": 5775, "high": 5850, "low": 5700, "close": 5750, "volume": 60062700 }, { "date": "2020-11-10T17:00:00.000Z", "open": 5850, "high": 6025, "low": 5850, "close": 6000, "volume": 56581600 }, { "date": "2020-11-11T17:00:00.000Z", "open": 5875, "high": 6025, "low": 5775, "close": 6000, "volume": 67819100 }, { "date": "2020-11-12T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5850, "close": 5900, "volume": 24090900 }, { "date": "2020-11-15T17:00:00.000Z", "open": 5925, "high": 6000, "low": 5900, "close": 5925, "volume": 62526400 }, { "date": "2020-11-16T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5800, "close": 5800, "volume": 28012800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5750, "close": 5775, "volume": 25384700 }, { "date": "2020-11-18T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5725, "close": 5725, "volume": 35427800 }, { "date": "2020-11-19T17:00:00.000Z", "open": 5725, "high": 5825, "low": 5700, "close": 5725, "volume": 33703300 }, { "date": "2020-11-22T17:00:00.000Z", "open": 5725, "high": 5850, "low": 5725, "close": 5800, "volume": 40933800 }, { "date": "2020-11-23T17:00:00.000Z", "open": 5875, "high": 5875, "low": 5800, "close": 5800, "volume": 33117500 }, { "date": "2020-11-24T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5550, "close": 5550, "volume": 117614100 }, { "date": "2020-11-25T17:00:00.000Z", "open": 5525, "high": 5675, "low": 5500, "close": 5650, "volume": 89572000 }, { "date": "2020-11-26T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5525, "close": 5550, "volume": 98376500 }, { "date": "2020-11-29T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5200, "close": 5300, "volume": 311402400 }, { "date": "2020-11-30T17:00:00.000Z", "open": 5425, "high": 5550, "low": 5400, "close": 5550, "volume": 119445500 }, { "date": "2020-12-01T17:00:00.000Z", "open": 5600, "high": 5750, "low": 5575, "close": 5725, "volume": 94220300 }, { "date": "2020-12-02T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5600, "close": 5625, "volume": 54407800 }, { "date": "2020-12-03T17:00:00.000Z", "open": 5625, "high": 5725, "low": 5550, "close": 5700, "volume": 52405500 }, { "date": "2020-12-06T17:00:00.000Z", "open": 5800, "high": 5900, "low": 5725, "close": 5850, "volume": 92859500 }, { "date": "2020-12-07T17:00:00.000Z", "open": 5850, "high": 5875, "low": 5675, "close": 5700, "volume": 77339200 }, { "date": "2020-12-09T17:00:00.000Z", "open": 5800, "high": 5875, "low": 5750, "close": 5825, "volume": 92988900 }, { "date": "2020-12-10T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5650, "close": 5675, "volume": 53669200 }, { "date": "2020-12-13T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5650, "close": 5675, "volume": 43821600 }, { "date": "2020-12-14T17:00:00.000Z", "open": 5675, "high": 5975, "low": 5650, "close": 5950, "volume": 128853200 }, { "date": "2020-12-15T17:00:00.000Z", "open": 6000, "high": 6200, "low": 6000, "close": 6125, "volume": 98362500 }, { "date": "2020-12-16T17:00:00.000Z", "open": 6125, "high": 6200, "low": 6050, "close": 6200, "volume": 76361900 }, { "date": "2020-12-17T17:00:00.000Z", "open": 6250, "high": 6275, "low": 6175, "close": 6200, "volume": 81878000 }, { "date": "2020-12-20T17:00:00.000Z", "open": 6200, "high": 6225, "low": 6100, "close": 6150, "volume": 54800500 }, { "date": "2020-12-21T17:00:00.000Z", "open": 6100, "high": 6250, "low": 5950, "close": 6075, "volume": 94394100 }, { "date": "2020-12-22T17:00:00.000Z", "open": 6025, "high": 6100, "low": 5825, "close": 6000, "volume": 73880100 }, { "date": "2020-12-27T17:00:00.000Z", "open": 6175, "high": 6175, "low": 5950, "close": 6075, "volume": 32572200 }, { "date": "2020-12-28T17:00:00.000Z", "open": 6100, "high": 6175, "low": 6000, "close": 6050, "volume": 40341500 }, { "date": "2020-12-29T17:00:00.000Z", "open": 6100, "high": 6125, "low": 6025, "close": 6025, "volume": 39615400 }, { "date": "2021-01-03T17:00:00.000Z", "open": 6100, "high": 6250, "low": 6025, "close": 6225, "volume": 34840200 }, { "date": "2021-01-04T17:00:00.000Z", "open": 6225, "high": 6250, "low": 6150, "close": 6175, "volume": 27318400 }, { "date": "2021-01-05T17:00:00.000Z", "open": 6175, "high": 6225, "low": 5950, "close": 6150, "volume": 42778200 }, { "date": "2021-01-06T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6075, "close": 6075, "volume": 33536400 }, { "date": "2021-01-07T17:00:00.000Z", "open": 6150, "high": 6475, "low": 6100, "close": 6425, "volume": 88590400 }, { "date": "2021-01-10T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6475, "close": 6525, "volume": 57622400 }, { "date": "2021-01-11T17:00:00.000Z", "open": 6425, "high": 6650, "low": 6400, "close": 6525, "volume": 38226200 }, { "date": "2021-01-12T17:00:00.000Z", "open": 6600, "high": 6800, "low": 6500, "close": 6775, "volume": 56171600 }, { "date": "2021-01-13T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6775, "close": 6775, "volume": 48209800 }, { "date": "2021-01-14T17:00:00.000Z", "open": 6800, "high": 6850, "low": 6525, "close": 6575, "volume": 45722300 }, { "date": "2021-01-17T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6525, "close": 6675, "volume": 48444700 }, { "date": "2021-01-18T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6575, "close": 6675, "volume": 37236400 }, { "date": "2021-01-19T17:00:00.000Z", "open": 6625, "high": 6775, "low": 6625, "close": 6675, "volume": 27403000 }, { "date": "2021-01-20T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6725, "close": 6800, "volume": 32219700 }, { "date": "2021-01-21T17:00:00.000Z", "open": 6825, "high": 6850, "low": 6600, "close": 6700, "volume": 34960500 }, { "date": "2021-01-24T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6325, "close": 6475, "volume": 73391700 }, { "date": "2021-01-25T17:00:00.000Z", "open": 6475, "high": 6575, "low": 6300, "close": 6350, "volume": 39158300 }, { "date": "2021-01-26T17:00:00.000Z", "open": 6350, "high": 6350, "low": 6150, "close": 6275, "volume": 56444100 }, { "date": "2021-01-27T17:00:00.000Z", "open": 6150, "high": 6450, "low": 6150, "close": 6275, "volume": 54596400 }, { "date": "2021-01-28T17:00:00.000Z", "open": 6300, "high": 6375, "low": 5950, "close": 6100, "volume": 71886200 }, { "date": "2021-01-31T17:00:00.000Z", "open": 5850, "high": 6075, "low": 5750, "close": 6025, "volume": 57416200 }, { "date": "2021-02-01T17:00:00.000Z", "open": 6150, "high": 6150, "low": 5875, "close": 5975, "volume": 42421400 }, { "date": "2021-02-02T17:00:00.000Z", "open": 6075, "high": 6275, "low": 5950, "close": 6150, "volume": 76420800 }, { "date": "2021-02-03T17:00:00.000Z", "open": 6225, "high": 6225, "low": 6125, "close": 6200, "volume": 29508100 }, { "date": "2021-02-04T17:00:00.000Z", "open": 6250, "high": 6250, "low": 6050, "close": 6100, "volume": 34366600 }, { "date": "2021-02-07T17:00:00.000Z", "open": 6200, "high": 6200, "low": 6075, "close": 6100, "volume": 28817400 }, { "date": "2021-02-08T17:00:00.000Z", "open": 6100, "high": 6200, "low": 5825, "close": 5825, "volume": 113795000 }, { "date": "2021-02-09T17:00:00.000Z", "open": 5850, "high": 5975, "low": 5825, "close": 5900, "volume": 43492200 }, { "date": "2021-02-10T17:00:00.000Z", "open": 5875, "high": 5950, "low": 5825, "close": 5850, "volume": 37890700 }, { "date": "2021-02-14T17:00:00.000Z", "open": 6100, "high": 6250, "low": 5950, "close": 5950, "volume": 178642200 }, { "date": "2021-02-15T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5900, "close": 5925, "volume": 35796600 }, { "date": "2021-02-16T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5750, "close": 5800, "volume": 56517500 }, { "date": "2021-02-17T17:00:00.000Z", "open": 5750, "high": 5875, "low": 5725, "close": 5725, "volume": 56765900 }, { "date": "2021-02-18T17:00:00.000Z", "open": 5725, "high": 5850, "low": 5725, "close": 5775, "volume": 42627800 }, { "date": "2021-02-21T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5700, "close": 5700, "volume": 55230300 }, { "date": "2021-02-22T17:00:00.000Z", "open": 5700, "high": 5825, "low": 5700, "close": 5725, "volume": 60745000 }, { "date": "2021-02-23T17:00:00.000Z", "open": 5775, "high": 5850, "low": 5600, "close": 5625, "volume": 73050200 }, { "date": "2021-02-24T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5475, "close": 5575, "volume": 123672200 }, { "date": "2021-02-25T17:00:00.000Z", "open": 5450, "high": 5525, "low": 5350, "close": 5400, "volume": 146271500 }, { "date": "2021-02-28T17:00:00.000Z", "open": 5500, "high": 5600, "low": 5450, "close": 5600, "volume": 118418900 }, { "date": "2021-03-01T17:00:00.000Z", "open": 5650, "high": 5675, "low": 5550, "close": 5575, "volume": 87061500 }, { "date": "2021-03-02T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5525, "close": 5675, "volume": 49030200 }, { "date": "2021-03-03T17:00:00.000Z", "open": 5675, "high": 5700, "low": 5525, "close": 5575, "volume": 70766800 }, { "date": "2021-03-04T17:00:00.000Z", "open": 5525, "high": 5575, "low": 5475, "close": 5500, "volume": 48034400 }, { "date": "2021-03-07T17:00:00.000Z", "open": 5550, "high": 5625, "low": 5475, "close": 5550, "volume": 55652900 }, { "date": "2021-03-08T17:00:00.000Z", "open": 5550, "high": 5650, "low": 5400, "close": 5525, "volume": 66908800 }, { "date": "2021-03-09T17:00:00.000Z", "open": 5500, "high": 5525, "low": 5400, "close": 5425, "volume": 66154200 }, { "date": "2021-03-11T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5450, "close": 5475, "volume": 87065000 }, { "date": "2021-03-14T17:00:00.000Z", "open": 5525, "high": 5625, "low": 5500, "close": 5525, "volume": 48489500 }, { "date": "2021-03-15T17:00:00.000Z", "open": 5600, "high": 5725, "low": 5550, "close": 5550, "volume": 64804400 }, { "date": "2021-03-16T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5550, "close": 5575, "volume": 61881600 }, { "date": "2021-03-17T17:00:00.000Z", "open": 5675, "high": 5800, "low": 5625, "close": 5725, "volume": 90338700 }, { "date": "2021-03-18T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5625, "close": 5775, "volume": 80429800 }, { "date": "2021-03-21T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5550, "close": 5575, "volume": 57320300 }, { "date": "2021-03-22T17:00:00.000Z", "open": 5550, "high": 5675, "low": 5550, "close": 5575, "volume": 46973100 }, { "date": "2021-03-23T17:00:00.000Z", "open": 5575, "high": 5600, "low": 5450, "close": 5450, "volume": 40065300 }, { "date": "2021-03-24T17:00:00.000Z", "open": 5450, "high": 5525, "low": 5400, "close": 5450, "volume": 49497900 }, { "date": "2021-03-25T17:00:00.000Z", "open": 5525, "high": 5600, "low": 5475, "close": 5600, "volume": 24880300 }, { "date": "2021-03-28T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5525, "close": 5525, "volume": 25164100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 5475, "high": 5550, "low": 5400, "close": 5400, "volume": 55842300 }, { "date": "2021-03-30T17:00:00.000Z", "open": 5450, "high": 5450, "low": 5225, "close": 5275, "volume": 89835200 }, { "date": "2021-03-31T17:00:00.000Z", "open": 5350, "high": 5400, "low": 5325, "close": 5350, "volume": 33323600 }, { "date": "2021-04-04T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5350, "close": 5350, "volume": 29142200 }, { "date": "2021-04-05T17:00:00.000Z", "open": 5375, "high": 5400, "low": 5300, "close": 5350, "volume": 26040800 }, { "date": "2021-04-06T17:00:00.000Z", "open": 5300, "high": 5350, "low": 5275, "close": 5325, "volume": 33361900 }, { "date": "2021-04-07T17:00:00.000Z", "open": 5375, "high": 5375, "low": 5300, "close": 5300, "volume": 43680100 }, { "date": "2021-04-08T17:00:00.000Z", "open": 5300, "high": 5400, "low": 5275, "close": 5275, "volume": 59348800 }, { "date": "2021-04-11T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5050, "close": 5075, "volume": 68211200 }, { "date": "2021-04-12T17:00:00.000Z", "open": 5025, "high": 5175, "low": 5025, "close": 5075, "volume": 53505400 }, { "date": "2021-04-13T17:00:00.000Z", "open": 5150, "high": 5275, "low": 5100, "close": 5250, "volume": 39277800 }, { "date": "2021-04-14T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5175, "close": 5250, "volume": 34533700 }, { "date": "2021-04-15T17:00:00.000Z", "open": 5300, "high": 5325, "low": 5200, "close": 5250, "volume": 38151200 }, { "date": "2021-04-18T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5200, "close": 5200, "volume": 30832600 }, { "date": "2021-04-19T17:00:00.000Z", "open": 5150, "high": 5300, "low": 5150, "close": 5300, "volume": 46601200 }, { "date": "2021-04-20T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5200, "close": 5225, "volume": 47261000 }, { "date": "2021-04-21T17:00:00.000Z", "open": 5225, "high": 5500, "low": 5225, "close": 5450, "volume": 86785100 }, { "date": "2021-04-22T17:00:00.000Z", "open": 5500, "high": 5650, "low": 5475, "close": 5625, "volume": 95175600 }, { "date": "2021-04-25T17:00:00.000Z", "open": 5625, "high": 5675, "low": 5600, "close": 5625, "volume": 65428000 }, { "date": "2021-04-26T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5475, "close": 5525, "volume": 41552600 }, { "date": "2021-04-27T17:00:00.000Z", "open": 5400, "high": 5575, "low": 5325, "close": 5350, "volume": 72011700 }, { "date": "2021-04-28T17:00:00.000Z", "open": 5350, "high": 5475, "low": 5350, "close": 5425, "volume": 43203100 }, { "date": "2021-04-29T17:00:00.000Z", "open": 5450, "high": 5550, "low": 5375, "close": 5500, "volume": 56668600 }, { "date": "2021-05-02T17:00:00.000Z", "open": 5450, "high": 5500, "low": 5400, "close": 5425, "volume": 29451000 }, { "date": "2021-05-03T17:00:00.000Z", "open": 5500, "high": 5575, "low": 5425, "close": 5500, "volume": 39860400 }, { "date": "2021-05-04T17:00:00.000Z", "open": 5525, "high": 5600, "low": 5475, "close": 5525, "volume": 27270000 }, { "date": "2021-05-05T17:00:00.000Z", "open": 5600, "high": 5600, "low": 5400, "close": 5425, "volume": 34361400 }, { "date": "2021-05-06T17:00:00.000Z", "open": 5450, "high": 5475, "low": 5275, "close": 5325, "volume": 30771700 }, { "date": "2021-05-09T17:00:00.000Z", "open": 5350, "high": 5425, "low": 5350, "close": 5375, "volume": 25429700 }, { "date": "2021-05-10T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5175, "close": 5225, "volume": 49162600 }, { "date": "2021-05-16T17:00:00.000Z", "open": 5300, "high": 5325, "low": 5125, "close": 5175, "volume": 47623100 }, { "date": "2021-05-17T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5100, "close": 5150, "volume": 45784300 }, { "date": "2021-05-18T17:00:00.000Z", "open": 5100, "high": 5125, "low": 5025, "close": 5050, "volume": 47008800 }, { "date": "2021-05-19T17:00:00.000Z", "open": 5050, "high": 5200, "low": 5025, "close": 5175, "volume": 49746900 }, { "date": "2021-05-20T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5050, "close": 5050, "volume": 43416900 }, { "date": "2021-05-21T17:00:00.000Z", "open": 5700, "high": 6050, "low": 4820, "close": 4820, "volume": 69281400 }, { "date": "2021-05-23T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5025, "close": 5100, "volume": 33540000 }, { "date": "2021-05-24T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5050, "close": 5075, "volume": 45393500 }, { "date": "2021-05-26T17:00:00.000Z", "open": 5100, "high": 5225, "low": 5075, "close": 5150, "volume": 99709500 }, { "date": "2021-05-27T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5125, "close": 5150, "volume": 24346700 }, { "date": "2021-05-30T17:00:00.000Z", "open": 5175, "high": 5300, "low": 5150, "close": 5250, "volume": 41498000 }, { "date": "2021-06-01T17:00:00.000Z", "open": 5350, "high": 5350, "low": 5275, "close": 5325, "volume": 43217400 }, { "date": "2021-06-02T17:00:00.000Z", "open": 5350, "high": 5350, "low": 5275, "close": 5350, "volume": 49012700 }, { "date": "2021-06-03T17:00:00.000Z", "open": 5325, "high": 5350, "low": 5200, "close": 5225, "volume": 35211100 }, { "date": "2021-06-06T17:00:00.000Z", "open": 5225, "high": 5300, "low": 5200, "close": 5250, "volume": 31693200 }, { "date": "2021-06-07T17:00:00.000Z", "open": 5300, "high": 5325, "low": 5200, "close": 5275, "volume": 35402300 }, { "date": "2021-06-08T17:00:00.000Z", "open": 5275, "high": 5350, "low": 5225, "close": 5325, "volume": 24331300 }, { "date": "2021-06-09T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5325, "close": 5400, "volume": 42924200 }, { "date": "2021-06-10T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5250, "close": 5275, "volume": 44421700 }, { "date": "2021-06-13T17:00:00.000Z", "open": 5350, "high": 5350, "low": 5150, "close": 5175, "volume": 40699500 }, { "date": "2021-06-14T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5125, "close": 5150, "volume": 35915800 }, { "date": "2021-06-15T17:00:00.000Z", "open": 5200, "high": 5200, "low": 5125, "close": 5150, "volume": 29144900 }, { "date": "2021-06-16T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5075, "close": 5100, "volume": 38074600 }, { "date": "2021-06-17T17:00:00.000Z", "open": 5075, "high": 5125, "low": 4900, "close": 5000, "volume": 112157600 }, { "date": "2021-06-20T17:00:00.000Z", "open": 4920, "high": 4970, "low": 4760, "close": 4920, "volume": 48183300 }, { "date": "2021-06-21T17:00:00.000Z", "open": 4920, "high": 5025, "low": 4900, "close": 4920, "volume": 47156200 }, { "date": "2021-06-22T17:00:00.000Z", "open": 4980, "high": 5025, "low": 4920, "close": 4930, "volume": 46351900 }, { "date": "2021-06-23T17:00:00.000Z", "open": 4930, "high": 4980, "low": 4910, "close": 4940, "volume": 24665200 }, { "date": "2021-06-24T17:00:00.000Z", "open": 4940, "high": 4980, "low": 4910, "close": 4920, "volume": 33125300 }, { "date": "2021-06-27T17:00:00.000Z", "open": 4920, "high": 4930, "low": 4710, "close": 4710, "volume": 53083400 }, { "date": "2021-06-28T17:00:00.000Z", "open": 4730, "high": 4920, "low": 4710, "close": 4840, "volume": 70425700 }, { "date": "2021-06-29T17:00:00.000Z", "open": 4830, "high": 5000, "low": 4820, "close": 4940, "volume": 34641700 }, { "date": "2021-06-30T17:00:00.000Z", "open": 4990, "high": 5100, "low": 4950, "close": 5025, "volume": 42856900 }, { "date": "2021-07-01T17:00:00.000Z", "open": 5025, "high": 5075, "low": 4980, "close": 5000, "volume": 22436900 }, { "date": "2021-07-04T17:00:00.000Z", "open": 5050, "high": 5075, "low": 4920, "close": 4940, "volume": 27554100 }, { "date": "2021-07-05T17:00:00.000Z", "open": 4970, "high": 4970, "low": 4890, "close": 4900, "volume": 31280100 }, { "date": "2021-07-06T17:00:00.000Z", "open": 4900, "high": 4990, "low": 4860, "close": 4900, "volume": 35907800 }, { "date": "2021-07-07T17:00:00.000Z", "open": 4930, "high": 4960, "low": 4850, "close": 4880, "volume": 40566600 }, { "date": "2021-07-08T17:00:00.000Z", "open": 4880, "high": 4920, "low": 4870, "close": 4910, "volume": 21088500 }, { "date": "2021-07-11T17:00:00.000Z", "open": 4910, "high": 4950, "low": 4880, "close": 4920, "volume": 26816600 }, { "date": "2021-07-12T17:00:00.000Z", "open": 4950, "high": 4960, "low": 4850, "close": 4900, "volume": 28998600 }, { "date": "2021-07-13T17:00:00.000Z", "open": 4920, "high": 4920, "low": 4730, "close": 4730, "volume": 43408700 }, { "date": "2021-07-14T17:00:00.000Z", "open": 4730, "high": 4840, "low": 4640, "close": 4810, "volume": 50750700 }, { "date": "2021-07-15T17:00:00.000Z", "open": 4840, "high": 4910, "low": 4820, "close": 4880, "volume": 32544000 }, { "date": "2021-07-18T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4780, "close": 4780, "volume": 25106100 }, { "date": "2021-07-20T17:00:00.000Z", "open": 4780, "high": 4930, "low": 4780, "close": 4870, "volume": 41716000 }, { "date": "2021-07-21T17:00:00.000Z", "open": 4930, "high": 5025, "low": 4900, "close": 4980, "volume": 36287300 }, { "date": "2021-07-22T17:00:00.000Z", "open": 5000, "high": 5000, "low": 4910, "close": 4950, "volume": 26847700 }, { "date": "2021-07-25T17:00:00.000Z", "open": 4950, "high": 4970, "low": 4770, "close": 4770, "volume": 43373400 }, { "date": "2021-07-26T17:00:00.000Z", "open": 4770, "high": 4830, "low": 4730, "close": 4760, "volume": 42635500 }, { "date": "2021-07-27T17:00:00.000Z", "open": 4780, "high": 4790, "low": 4710, "close": 4710, "volume": 24083000 }, { "date": "2021-07-28T17:00:00.000Z", "open": 4720, "high": 4740, "low": 4650, "close": 4650, "volume": 50238500 }, { "date": "2021-07-29T17:00:00.000Z", "open": 4710, "high": 4840, "low": 4670, "close": 4720, "volume": 65379500 }, { "date": "2021-08-01T17:00:00.000Z", "open": 4730, "high": 4820, "low": 4730, "close": 4820, "volume": 39192600 }, { "date": "2021-08-02T17:00:00.000Z", "open": 4840, "high": 4970, "low": 4830, "close": 4940, "volume": 46414100 }, { "date": "2021-08-03T17:00:00.000Z", "open": 4970, "high": 4970, "low": 4870, "close": 4900, "volume": 25646900 }, { "date": "2021-08-04T17:00:00.000Z", "open": 4900, "high": 4930, "low": 4860, "close": 4890, "volume": 31304900 }, { "date": "2021-08-05T17:00:00.000Z", "open": 4940, "high": 4980, "low": 4880, "close": 4940, "volume": 45454600 }, { "date": "2021-08-08T17:00:00.000Z", "open": 4940, "high": 4950, "low": 4830, "close": 4860, "volume": 31858700 }, { "date": "2021-08-09T17:00:00.000Z", "open": 4900, "high": 4930, "low": 4840, "close": 4910, "volume": 41920300 }, { "date": "2021-08-11T17:00:00.000Z", "open": 4940, "high": 4960, "low": 4880, "close": 4940, "volume": 22191700 }, { "date": "2021-08-12T17:00:00.000Z", "open": 4960, "high": 5075, "low": 4960, "close": 5025, "volume": 62673300 }, { "date": "2021-08-15T17:00:00.000Z", "open": 5050, "high": 5075, "low": 4990, "close": 5075, "volume": 46949700 }, { "date": "2021-08-17T17:00:00.000Z", "open": 5100, "high": 5300, "low": 5075, "close": 5225, "volume": 102560600 }, { "date": "2021-08-18T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5075, "close": 5150, "volume": 53594900 }, { "date": "2021-08-19T17:00:00.000Z", "open": 5150, "high": 5150, "low": 5000, "close": 5100, "volume": 32878200 }, { "date": "2021-08-22T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5050, "close": 5100, "volume": 30921500 }, { "date": "2021-08-23T17:00:00.000Z", "open": 5175, "high": 5175, "low": 5050, "close": 5075, "volume": 32783500 }, { "date": "2021-08-24T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5075, "close": 5150, "volume": 26870400 }, { "date": "2021-08-25T17:00:00.000Z", "open": 5200, "high": 5200, "low": 5050, "close": 5100, "volume": 28757400 }, { "date": "2021-08-26T17:00:00.000Z", "open": 5100, "high": 5100, "low": 5050, "close": 5050, "volume": 26966100 }, { "date": "2021-08-29T17:00:00.000Z", "open": 5100, "high": 5275, "low": 5100, "close": 5275, "volume": 51914600 }, { "date": "2021-08-30T17:00:00.000Z", "open": 5275, "high": 5300, "low": 5200, "close": 5225, "volume": 45649200 }, { "date": "2021-08-31T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5100, "close": 5175, "volume": 26732500 }, { "date": "2021-09-01T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5175, "close": 5250, "volume": 17335000 }, { "date": "2021-09-02T17:00:00.000Z", "open": 5250, "high": 5350, "low": 5200, "close": 5350, "volume": 28004500 }, { "date": "2021-09-05T17:00:00.000Z", "open": 5375, "high": 5450, "low": 5325, "close": 5425, "volume": 28315200 }, { "date": "2021-09-06T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5300, "close": 5350, "volume": 23685800 }, { "date": "2021-09-07T17:00:00.000Z", "open": 5375, "high": 5375, "low": 5250, "close": 5250, "volume": 44076000 }, { "date": "2021-09-08T17:00:00.000Z", "open": 5250, "high": 5450, "low": 5250, "close": 5450, "volume": 49118000 }, { "date": "2021-09-09T17:00:00.000Z", "open": 5450, "high": 5475, "low": 5375, "close": 5425, "volume": 31997100 }, { "date": "2021-09-12T17:00:00.000Z", "open": 5425, "high": 5500, "low": 5350, "close": 5450, "volume": 29796400 }, { "date": "2021-09-13T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5450, "close": 5525, "volume": 34356900 }, { "date": "2021-09-14T17:00:00.000Z", "open": 5525, "high": 5550, "low": 5375, "close": 5400, "volume": 61522300 }, { "date": "2021-09-15T17:00:00.000Z", "open": 5425, "high": 5475, "low": 5350, "close": 5375, "volume": 27187700 }, { "date": "2021-09-16T17:00:00.000Z", "open": 5375, "high": 5425, "low": 5275, "close": 5425, "volume": 44004000 }, { "date": "2021-09-19T17:00:00.000Z", "open": 5425, "high": 5425, "low": 5225, "close": 5300, "volume": 46896100 }, { "date": "2021-09-20T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5150, "close": 5225, "volume": 23656300 }, { "date": "2021-09-21T17:00:00.000Z", "open": 5225, "high": 5350, "low": 5200, "close": 5275, "volume": 21750800 }, { "date": "2021-09-22T17:00:00.000Z", "open": 5275, "high": 5325, "low": 5150, "close": 5150, "volume": 27178400 }, { "date": "2021-09-23T17:00:00.000Z", "open": 5150, "high": 5225, "low": 5125, "close": 5150, "volume": 29394300 }, { "date": "2021-09-26T17:00:00.000Z", "open": 5150, "high": 5225, "low": 5125, "close": 5175, "volume": 25252300 }, { "date": "2021-09-27T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5075, "close": 5075, "volume": 35640900 }, { "date": "2021-09-28T17:00:00.000Z", "open": 5075, "high": 5350, "low": 5050, "close": 5325, "volume": 42995900 }, { "date": "2021-09-29T17:00:00.000Z", "open": 5375, "high": 5500, "low": 5300, "close": 5500, "volume": 44723000 }, { "date": "2021-09-30T17:00:00.000Z", "open": 5450, "high": 5500, "low": 5400, "close": 5450, "volume": 27484100 }, { "date": "2021-10-03T17:00:00.000Z", "open": 5500, "high": 5625, "low": 5475, "close": 5575, "volume": 52074900 }, { "date": "2021-10-04T17:00:00.000Z", "open": 5575, "high": 5650, "low": 5500, "close": 5550, "volume": 27128000 }, { "date": "2021-10-05T17:00:00.000Z", "open": 5600, "high": 6100, "low": 5575, "close": 5975, "volume": 168237500 }, { "date": "2021-10-06T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5700, "close": 5700, "volume": 97516000 }, { "date": "2021-10-07T17:00:00.000Z", "open": 5700, "high": 5975, "low": 5625, "close": 5900, "volume": 91094200 }, { "date": "2021-10-10T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5775, "close": 5775, "volume": 38994500 }, { "date": "2021-10-11T17:00:00.000Z", "open": 5800, "high": 5950, "low": 5775, "close": 5875, "volume": 68823100 }, { "date": "2021-10-12T17:00:00.000Z", "open": 5950, "high": 6300, "low": 5925, "close": 6275, "volume": 143652900 }, { "date": "2021-10-13T17:00:00.000Z", "open": 6300, "high": 6450, "low": 6125, "close": 6225, "volume": 104502800 }, { "date": "2021-10-14T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6125, "close": 6250, "volume": 82896700 }, { "date": "2021-10-17T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6200, "close": 6225, "volume": 61419000 }, { "date": "2021-10-18T17:00:00.000Z", "open": 6275, "high": 6375, "low": 6200, "close": 6350, "volume": 52117000 }, { "date": "2021-10-20T17:00:00.000Z", "open": 6350, "high": 6350, "low": 6125, "close": 6150, "volume": 132905200 }, { "date": "2021-10-21T17:00:00.000Z", "open": 6150, "high": 6225, "low": 6125, "close": 6175, "volume": 26886400 }, { "date": "2021-10-24T17:00:00.000Z", "open": 6200, "high": 6225, "low": 6025, "close": 6050, "volume": 51872000 }, { "date": "2021-10-25T17:00:00.000Z", "open": 6050, "high": 6175, "low": 6050, "close": 6150, "volume": 25950500 }, { "date": "2021-10-26T17:00:00.000Z", "open": 6100, "high": 6125, "low": 6000, "close": 6000, "volume": 40588700 }, { "date": "2021-10-27T17:00:00.000Z", "open": 6000, "high": 6175, "low": 5950, "close": 6000, "volume": 50046900 }, { "date": "2021-10-28T17:00:00.000Z", "open": 6225, "high": 6250, "low": 6025, "close": 6025, "volume": 82397400 }, { "date": "2021-10-31T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6025, "close": 6025, "volume": 37254100 }, { "date": "2021-11-01T17:00:00.000Z", "open": 6025, "high": 6100, "low": 5900, "close": 5900, "volume": 25293400 }, { "date": "2021-11-02T17:00:00.000Z", "open": 5900, "high": 6025, "low": 5825, "close": 5975, "volume": 90495000 }, { "date": "2021-11-03T17:00:00.000Z", "open": 6075, "high": 6075, "low": 5950, "close": 5975, "volume": 41774200 }, { "date": "2021-11-04T17:00:00.000Z", "open": 5900, "high": 5975, "low": 5850, "close": 5925, "volume": 80775400 }, { "date": "2021-11-07T17:00:00.000Z", "open": 5925, "high": 6000, "low": 5900, "close": 5925, "volume": 23177300 }, { "date": "2021-11-08T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5850, "close": 5850, "volume": 41112200 }, { "date": "2021-11-09T17:00:00.000Z", "open": 5925, "high": 6250, "low": 5875, "close": 6175, "volume": 104312600 }, { "date": "2021-11-10T17:00:00.000Z", "open": 6200, "high": 6250, "low": 6150, "close": 6175, "volume": 51111700 }, { "date": "2021-11-11T17:00:00.000Z", "open": 6200, "high": 6225, "low": 6075, "close": 6150, "volume": 26920800 }, { "date": "2021-11-14T17:00:00.000Z", "open": 6150, "high": 6175, "low": 6050, "close": 6125, "volume": 22148900 }, { "date": "2021-11-15T17:00:00.000Z", "open": 6125, "high": 6250, "low": 6100, "close": 6175, "volume": 42681000 }, { "date": "2021-11-16T17:00:00.000Z", "open": 6225, "high": 6250, "low": 6175, "close": 6250, "volume": 49120900 }, { "date": "2021-11-17T17:00:00.000Z", "open": 6250, "high": 6250, "low": 6175, "close": 6200, "volume": 29629900 }, { "date": "2021-11-18T17:00:00.000Z", "open": 6225, "high": 6250, "low": 6200, "close": 6225, "volume": 37505200 }, { "date": "2021-11-21T17:00:00.000Z", "open": 6250, "high": 6375, "low": 6125, "close": 6200, "volume": 62612600 }, { "date": "2021-11-22T17:00:00.000Z", "open": 6250, "high": 6300, "low": 6175, "close": 6250, "volume": 31557400 }, { "date": "2021-11-23T17:00:00.000Z", "open": 6275, "high": 6275, "low": 6200, "close": 6225, "volume": 25645300 }, { "date": "2021-11-24T17:00:00.000Z", "open": 6250, "high": 6300, "low": 6175, "close": 6225, "volume": 32763500 }, { "date": "2021-11-25T17:00:00.000Z", "open": 6200, "high": 6225, "low": 5875, "close": 5900, "volume": 93634100 }, { "date": "2021-11-28T17:00:00.000Z", "open": 5900, "high": 6000, "low": 5750, "close": 5975, "volume": 87367400 }, { "date": "2021-11-29T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5750, "close": 5775, "volume": 97592700 }, { "date": "2021-11-30T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5625, "close": 5650, "volume": 102412800 }, { "date": "2021-12-01T17:00:00.000Z", "open": 5650, "high": 5875, "low": 5600, "close": 5850, "volume": 48422300 }, { "date": "2021-12-02T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5725, "close": 5750, "volume": 31882900 }, { "date": "2021-12-05T17:00:00.000Z", "open": 5750, "high": 5800, "low": 5650, "close": 5650, "volume": 53112400 }, { "date": "2021-12-06T17:00:00.000Z", "open": 5700, "high": 5925, "low": 5700, "close": 5925, "volume": 39679500 }, { "date": "2021-12-07T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5775, "close": 5800, "volume": 44189500 }, { "date": "2021-12-08T17:00:00.000Z", "open": 5900, "high": 6000, "low": 5800, "close": 6000, "volume": 35386900 }, { "date": "2021-12-09T17:00:00.000Z", "open": 5950, "high": 5950, "low": 5800, "close": 5925, "volume": 55629400 }, { "date": "2021-12-12T17:00:00.000Z", "open": 5925, "high": 5975, "low": 5875, "close": 5900, "volume": 30655800 }, { "date": "2021-12-13T17:00:00.000Z", "open": 5925, "high": 5925, "low": 5850, "close": 5875, "volume": 17233700 }, { "date": "2021-12-14T17:00:00.000Z", "open": 5900, "high": 6050, "low": 5875, "close": 6000, "volume": 51113700 }, { "date": "2021-12-15T17:00:00.000Z", "open": 6025, "high": 6050, "low": 5800, "close": 5800, "volume": 56929600 }, { "date": "2021-12-16T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5725, "close": 5800, "volume": 55854900 }, { "date": "2021-12-19T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5675, "close": 5675, "volume": 26290000 }, { "date": "2021-12-20T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5650, "close": 5650, "volume": 29127800 }, { "date": "2021-12-21T17:00:00.000Z", "open": 5700, "high": 5775, "low": 5625, "close": 5625, "volume": 33727100 }, { "date": "2021-12-22T17:00:00.000Z", "open": 5650, "high": 5750, "low": 5625, "close": 5725, "volume": 21744100 }, { "date": "2021-12-23T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5650, "close": 5675, "volume": 16203800 }, { "date": "2021-12-26T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5650, "close": 5675, "volume": 20426700 }, { "date": "2021-12-27T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5650, "close": 5725, "volume": 21833300 }, { "date": "2021-12-28T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5675, "close": 5750, "volume": 14260000 }, { "date": "2021-12-29T17:00:00.000Z", "open": 5775, "high": 5775, "low": 5700, "close": 5700, "volume": 17144000 }, { "date": "2022-01-02T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5625, "close": 5725, "volume": 27052300 }, { "date": "2022-01-03T17:00:00.000Z", "open": 5750, "high": 5875, "low": 5725, "close": 5775, "volume": 29770700 }, { "date": "2022-01-04T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5550, "close": 5575, "volume": 50423900 }, { "date": "2022-01-05T17:00:00.000Z", "open": 5600, "high": 5675, "low": 5575, "close": 5675, "volume": 32155800 }, { "date": "2022-01-06T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5650, "close": 5700, "volume": 25014800 }, { "date": "2022-01-09T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5650, "close": 5650, "volume": 15379400 }, { "date": "2022-01-10T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5650, "close": 5700, "volume": 21800300 }, { "date": "2022-01-11T17:00:00.000Z", "open": 5725, "high": 5725, "low": 5650, "close": 5725, "volume": 21283700 }, { "date": "2022-01-12T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5675, "close": 5775, "volume": 18618100 }, { "date": "2022-01-13T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5700, "close": 5725, "volume": 17719100 }, { "date": "2022-01-16T17:00:00.000Z", "open": 5775, "high": 5775, "low": 5650, "close": 5675, "volume": 15859100 }, { "date": "2022-01-17T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5575, "close": 5650, "volume": 28165300 }, { "date": "2022-01-18T17:00:00.000Z", "open": 5650, "high": 5675, "low": 5575, "close": 5600, "volume": 38051800 }, { "date": "2022-01-19T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5500, "close": 5525, "volume": 46564600 }, { "date": "2022-01-20T17:00:00.000Z", "open": 5525, "high": 5625, "low": 5500, "close": 5600, "volume": 40709600 }, { "date": "2022-01-23T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5525, "close": 5525, "volume": 27127800 }, { "date": "2022-01-24T17:00:00.000Z", "open": 5500, "high": 5500, "low": 5375, "close": 5450, "volume": 56709200 }, { "date": "2022-01-25T17:00:00.000Z", "open": 5500, "high": 5500, "low": 5425, "close": 5450, "volume": 27985700 }, { "date": "2022-01-26T17:00:00.000Z", "open": 5425, "high": 5525, "low": 5400, "close": 5475, "volume": 34574800 }, { "date": "2022-01-27T17:00:00.000Z", "open": 5475, "high": 5525, "low": 5450, "close": 5475, "volume": 27378500 }, { "date": "2022-01-30T17:00:00.000Z", "open": 5475, "high": 5550, "low": 5450, "close": 5475, "volume": 32006300 }, { "date": "2022-02-01T17:00:00.000Z", "open": 5500, "high": 5525, "low": 5425, "close": 5500, "volume": 33450400 }, { "date": "2022-02-02T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5450, "close": 5500, "volume": 38565600 }, { "date": "2022-02-03T17:00:00.000Z", "open": 5525, "high": 5525, "low": 5475, "close": 5500, "volume": 16052500 }, { "date": "2022-02-06T17:00:00.000Z", "open": 5500, "high": 5525, "low": 5450, "close": 5475, "volume": 46685400 }, { "date": "2022-02-07T17:00:00.000Z", "open": 5525, "high": 5700, "low": 5500, "close": 5550, "volume": 95691000 }, { "date": "2022-02-08T17:00:00.000Z", "open": 5550, "high": 5650, "low": 5475, "close": 5550, "volume": 80244900 }, { "date": "2022-02-09T17:00:00.000Z", "open": 5575, "high": 5625, "low": 5450, "close": 5450, "volume": 93265400 }, { "date": "2022-02-10T17:00:00.000Z", "open": 5450, "high": 5475, "low": 5400, "close": 5450, "volume": 36376700 }, { "date": "2022-02-13T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5250, "close": 5300, "volume": 74307400 }, { "date": "2022-02-14T17:00:00.000Z", "open": 5300, "high": 5525, "low": 5300, "close": 5500, "volume": 77964800 }, { "date": "2022-02-15T17:00:00.000Z", "open": 5550, "high": 5600, "low": 5475, "close": 5475, "volume": 46730000 }, { "date": "2022-02-16T17:00:00.000Z", "open": 5500, "high": 5525, "low": 5425, "close": 5475, "volume": 47572000 }, { "date": "2022-02-17T17:00:00.000Z", "open": 5450, "high": 5625, "low": 5425, "close": 5600, "volume": 53981400 }, { "date": "2022-02-20T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5550, "close": 5575, "volume": 27509200 }, { "date": "2022-02-21T17:00:00.000Z", "open": 5525, "high": 5575, "low": 5450, "close": 5575, "volume": 49233600 }, { "date": "2022-02-22T17:00:00.000Z", "open": 5575, "high": 5650, "low": 5525, "close": 5650, "volume": 44299100 }, { "date": "2022-02-23T17:00:00.000Z", "open": 5625, "high": 5775, "low": 5525, "close": 5700, "volume": 76492000 }, { "date": "2022-02-24T17:00:00.000Z", "open": 5700, "high": 5800, "low": 5650, "close": 5800, "volume": 97598000 }, { "date": "2022-02-28T17:00:00.000Z", "open": 5800, "high": 5950, "low": 5700, "close": 5700, "volume": 101227600 }, { "date": "2022-03-01T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5500, "close": 5525, "volume": 80565600 }, { "date": "2022-03-03T17:00:00.000Z", "open": 5575, "high": 5675, "low": 5525, "close": 5625, "volume": 50348400 }, { "date": "2022-03-06T17:00:00.000Z", "open": 5600, "high": 5825, "low": 5550, "close": 5800, "volume": 59978000 }, { "date": "2022-03-07T17:00:00.000Z", "open": 6000, "high": 6550, "low": 5975, "close": 6250, "volume": 256655000 }, { "date": "2022-03-08T17:00:00.000Z", "open": 6500, "high": 6500, "low": 6225, "close": 6300, "volume": 107853200 }, { "date": "2022-03-09T17:00:00.000Z", "open": 6300, "high": 6300, "low": 6150, "close": 6250, "volume": 56584100 }, { "date": "2022-03-10T17:00:00.000Z", "open": 6175, "high": 6300, "low": 6125, "close": 6275, "volume": 32940500 }, { "date": "2022-03-13T17:00:00.000Z", "open": 6350, "high": 6425, "low": 6300, "close": 6375, "volume": 61811900 }, { "date": "2022-03-14T17:00:00.000Z", "open": 6425, "high": 6450, "low": 6275, "close": 6300, "volume": 57193600 }, { "date": "2022-03-15T17:00:00.000Z", "open": 6325, "high": 6400, "low": 6300, "close": 6400, "volume": 55776300 }, { "date": "2022-03-16T17:00:00.000Z", "open": 6400, "high": 6475, "low": 6350, "close": 6425, "volume": 53844700 }, { "date": "2022-03-17T17:00:00.000Z", "open": 6450, "high": 6450, "low": 6325, "close": 6400, "volume": 69493500 }, { "date": "2022-03-20T17:00:00.000Z", "open": 6450, "high": 6600, "low": 6450, "close": 6600, "volume": 72452300 }, { "date": "2022-03-21T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6500, "close": 6575, "volume": 39260600 }, { "date": "2022-03-22T17:00:00.000Z", "open": 6575, "high": 6575, "low": 6450, "close": 6475, "volume": 27348900 }, { "date": "2022-03-23T17:00:00.000Z", "open": 6425, "high": 6575, "low": 6425, "close": 6575, "volume": 37635100 }, { "date": "2022-03-24T17:00:00.000Z", "open": 6550, "high": 6575, "low": 6375, "close": 6400, "volume": 42984300 }, { "date": "2022-03-27T17:00:00.000Z", "open": 6400, "high": 6775, "low": 6400, "close": 6700, "volume": 68545500 }, { "date": "2022-03-28T17:00:00.000Z", "open": 6600, "high": 6700, "low": 6550, "close": 6550, "volume": 24901500 }, { "date": "2022-03-29T17:00:00.000Z", "open": 6550, "high": 6650, "low": 6500, "close": 6650, "volume": 34320500 }, { "date": "2022-03-30T17:00:00.000Z", "open": 6675, "high": 6675, "low": 6575, "close": 6575, "volume": 41346500 }, { "date": "2022-03-31T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6625, "close": 6700, "volume": 35365600 }, { "date": "2022-04-03T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6675, "close": 6825, "volume": 29374100 }, { "date": "2022-04-04T17:00:00.000Z", "open": 6825, "high": 6900, "low": 6725, "close": 6900, "volume": 28581200 }, { "date": "2022-04-05T17:00:00.000Z", "open": 6825, "high": 7000, "low": 6800, "close": 7000, "volume": 48854700 }, { "date": "2022-04-06T17:00:00.000Z", "open": 6950, "high": 7000, "low": 6850, "close": 6900, "volume": 41492600 }, { "date": "2022-04-07T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6900, "close": 7000, "volume": 55006300 }, { "date": "2022-04-10T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6750, "close": 6850, "volume": 51481700 }, { "date": "2022-04-11T17:00:00.000Z", "open": 6875, "high": 6950, "low": 6825, "close": 6950, "volume": 41879800 }, { "date": "2022-04-12T17:00:00.000Z", "open": 6950, "high": 7000, "low": 6875, "close": 6975, "volume": 52818100 }, { "date": "2022-04-13T17:00:00.000Z", "open": 6975, "high": 7050, "low": 6875, "close": 6875, "volume": 23891600 }, { "date": "2022-04-17T17:00:00.000Z", "open": 6900, "high": 7050, "low": 6900, "close": 7000, "volume": 32962100 }, { "date": "2022-04-18T17:00:00.000Z", "open": 7050, "high": 7050, "low": 6800, "close": 6900, "volume": 29237600 }, { "date": "2022-04-19T17:00:00.000Z", "open": 6900, "high": 6975, "low": 6825, "close": 6900, "volume": 39881900 }, { "date": "2022-04-20T17:00:00.000Z", "open": 6925, "high": 7100, "low": 6900, "close": 7000, "volume": 51438900 }, { "date": "2022-04-21T17:00:00.000Z", "open": 6975, "high": 7100, "low": 6875, "close": 7050, "volume": 39795300 }, { "date": "2022-04-24T17:00:00.000Z", "open": 7050, "high": 7150, "low": 6875, "close": 7075, "volume": 52305700 }, { "date": "2022-04-25T17:00:00.000Z", "open": 7100, "high": 7200, "low": 7000, "close": 7200, "volume": 39223700 }, { "date": "2022-04-26T17:00:00.000Z", "open": 7175, "high": 7200, "low": 7050, "close": 7125, "volume": 34988500 }, { "date": "2022-04-27T17:00:00.000Z", "open": 7250, "high": 7700, "low": 7225, "close": 7575, "volume": 118152200 }, { "date": "2022-05-08T17:00:00.000Z", "open": 7425, "high": 7425, "low": 7050, "close": 7050, "volume": 81089600 }, { "date": "2022-05-09T17:00:00.000Z", "open": 6650, "high": 7000, "low": 6625, "close": 7000, "volume": 118477400 }, { "date": "2022-05-10T17:00:00.000Z", "open": 7025, "high": 7225, "low": 6900, "close": 6900, "volume": 71287600 }, { "date": "2022-05-11T17:00:00.000Z", "open": 6900, "high": 7025, "low": 6725, "close": 6850, "volume": 45587500 }, { "date": "2022-05-12T17:00:00.000Z", "open": 6900, "high": 7225, "low": 6850, "close": 7125, "volume": 73260300 }, { "date": "2022-05-16T17:00:00.000Z", "open": 7250, "high": 7300, "low": 7000, "close": 7000, "volume": 40279200 }, { "date": "2022-05-17T17:00:00.000Z", "open": 6975, "high": 7200, "low": 6925, "close": 7100, "volume": 44859900 }, { "date": "2022-05-18T17:00:00.000Z", "open": 6925, "high": 7125, "low": 6850, "close": 7000, "volume": 27558300 }, { "date": "2022-05-19T17:00:00.000Z", "open": 7050, "high": 7200, "low": 7050, "close": 7125, "volume": 37674800 }, { "date": "2022-05-22T17:00:00.000Z", "open": 7125, "high": 7175, "low": 6825, "close": 6950, "volume": 46368600 }, { "date": "2022-05-23T17:00:00.000Z", "open": 7025, "high": 7200, "low": 7025, "close": 7150, "volume": 52177200 }, { "date": "2022-05-24T17:00:00.000Z", "open": 7100, "high": 7175, "low": 7050, "close": 7100, "volume": 51200500 }, { "date": "2022-05-26T17:00:00.000Z", "open": 7200, "high": 7300, "low": 7150, "close": 7225, "volume": 34766600 }, { "date": "2022-05-29T17:00:00.000Z", "open": 7275, "high": 7275, "low": 7125, "close": 7250, "volume": 37147800 }, { "date": "2022-05-30T17:00:00.000Z", "open": 7250, "high": 7475, "low": 7250, "close": 7350, "volume": 90800300 }, { "date": "2022-06-01T17:00:00.000Z", "open": 7300, "high": 7500, "low": 7250, "close": 7325, "volume": 72733400 }, { "date": "2022-06-02T17:00:00.000Z", "open": 7350, "high": 7475, "low": 7300, "close": 7300, "volume": 43947400 }, { "date": "2022-06-05T17:00:00.000Z", "open": 7200, "high": 7250, "low": 7075, "close": 7225, "volume": 53388400 }, { "date": "2022-06-06T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7200, "close": 7200, "volume": 54814500 }, { "date": "2022-06-07T17:00:00.000Z", "open": 7150, "high": 7350, "low": 7150, "close": 7175, "volume": 33478600 }, { "date": "2022-06-08T17:00:00.000Z", "open": 7150, "high": 7350, "low": 7150, "close": 7200, "volume": 37787500 }, { "date": "2022-06-09T17:00:00.000Z", "open": 7100, "high": 7175, "low": 6925, "close": 6925, "volume": 57621000 }, { "date": "2022-06-12T17:00:00.000Z", "open": 6900, "high": 7100, "low": 6725, "close": 7025, "volume": 59781700 }, { "date": "2022-06-13T17:00:00.000Z", "open": 6875, "high": 7000, "low": 6875, "close": 6975, "volume": 38001800 }, { "date": "2022-06-14T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6700, "close": 6700, "volume": 50804600 }, { "date": "2022-06-15T17:00:00.000Z", "open": 6850, "high": 6950, "low": 6750, "close": 6850, "volume": 74982600 }, { "date": "2022-06-16T17:00:00.000Z", "open": 6675, "high": 6950, "low": 6675, "close": 6950, "volume": 63931400 }, { "date": "2022-06-19T17:00:00.000Z", "open": 6950, "high": 6975, "low": 6750, "close": 6925, "volume": 44263700 }, { "date": "2022-06-20T17:00:00.000Z", "open": 6900, "high": 6975, "low": 6850, "close": 6850, "volume": 31247000 }, { "date": "2022-06-21T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6775, "close": 6800, "volume": 35536800 }, { "date": "2022-06-22T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6750, "close": 6875, "volume": 30137200 }, { "date": "2022-06-23T17:00:00.000Z", "open": 6900, "high": 6900, "low": 6650, "close": 6675, "volume": 42386000 }, { "date": "2022-06-26T17:00:00.000Z", "open": 6700, "high": 6750, "low": 6550, "close": 6650, "volume": 48280500 }, { "date": "2022-06-27T17:00:00.000Z", "open": 6650, "high": 6700, "low": 6600, "close": 6700, "volume": 32699000 }, { "date": "2022-06-28T17:00:00.000Z", "open": 6625, "high": 6700, "low": 6500, "close": 6500, "volume": 37761100 }, { "date": "2022-06-29T17:00:00.000Z", "open": 6525, "high": 6650, "low": 6500, "close": 6625, "volume": 52839200 }, { "date": "2022-06-30T17:00:00.000Z", "open": 6675, "high": 6675, "low": 6500, "close": 6525, "volume": 52387100 }, { "date": "2022-07-03T17:00:00.000Z", "open": 6500, "high": 6575, "low": 6300, "close": 6500, "volume": 43087400 }, { "date": "2022-07-04T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6325, "close": 6325, "volume": 39700000 }, { "date": "2022-07-05T17:00:00.000Z", "open": 6300, "high": 6400, "low": 6050, "close": 6075, "volume": 67773900 }, { "date": "2022-07-06T17:00:00.000Z", "open": 6025, "high": 6125, "low": 5900, "close": 5950, "volume": 62871600 }, { "date": "2022-07-07T17:00:00.000Z", "open": 6025, "high": 6075, "low": 5950, "close": 5975, "volume": 78131700 }, { "date": "2022-07-10T17:00:00.000Z", "open": 5975, "high": 6075, "low": 5925, "close": 6050, "volume": 49946600 }, { "date": "2022-07-11T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6050, "close": 6100, "volume": 22900800 }, { "date": "2022-07-12T17:00:00.000Z", "open": 6100, "high": 6100, "low": 5825, "close": 5825, "volume": 56747900 }, { "date": "2022-07-13T17:00:00.000Z", "open": 5825, "high": 6100, "low": 5825, "close": 6100, "volume": 59847700 }, { "date": "2022-07-14T17:00:00.000Z", "open": 6000, "high": 6075, "low": 5925, "close": 5950, "volume": 32403800 }, { "date": "2022-07-17T17:00:00.000Z", "open": 5975, "high": 6025, "low": 5950, "close": 6025, "volume": 27618400 }, { "date": "2022-07-18T17:00:00.000Z", "open": 6025, "high": 6150, "low": 6025, "close": 6075, "volume": 50725600 }, { "date": "2022-07-19T17:00:00.000Z", "open": 6175, "high": 6275, "low": 6100, "close": 6275, "volume": 70493600 }, { "date": "2022-07-20T17:00:00.000Z", "open": 6200, "high": 6250, "low": 6050, "close": 6175, "volume": 55415500 }, { "date": "2022-07-21T17:00:00.000Z", "open": 6175, "high": 6175, "low": 6050, "close": 6075, "volume": 37583800 }, { "date": "2022-07-24T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6050, "close": 6075, "volume": 24674200 }, { "date": "2022-07-25T17:00:00.000Z", "open": 6100, "high": 6125, "low": 6075, "close": 6100, "volume": 21937400 }, { "date": "2022-07-26T17:00:00.000Z", "open": 6125, "high": 6125, "low": 6000, "close": 6100, "volume": 35066000 }, { "date": "2022-07-27T17:00:00.000Z", "open": 6125, "high": 6150, "low": 6025, "close": 6050, "volume": 51909300 }, { "date": "2022-07-28T17:00:00.000Z", "open": 6150, "high": 6425, "low": 6125, "close": 6325, "volume": 150285200 }, { "date": "2022-07-31T17:00:00.000Z", "open": 6425, "high": 6550, "low": 6350, "close": 6475, "volume": 55511700 }, { "date": "2022-08-01T17:00:00.000Z", "open": 6475, "high": 6475, "low": 6275, "close": 6475, "volume": 53313700 }, { "date": "2022-08-02T17:00:00.000Z", "open": 6450, "high": 6600, "low": 6375, "close": 6600, "volume": 40670500 }, { "date": "2022-08-03T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6450, "close": 6600, "volume": 55924400 }, { "date": "2022-08-04T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6475, "close": 6625, "volume": 46702100 }, { "date": "2022-08-07T17:00:00.000Z", "open": 6625, "high": 6700, "low": 6525, "close": 6700, "volume": 32971000 }, { "date": "2022-08-08T17:00:00.000Z", "open": 6725, "high": 6825, "low": 6700, "close": 6750, "volume": 61001700 }, { "date": "2022-08-09T17:00:00.000Z", "open": 6775, "high": 6850, "low": 6600, "close": 6850, "volume": 37086500 }, { "date": "2022-08-10T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6900, "close": 6950, "volume": 42007400 }, { "date": "2022-08-11T17:00:00.000Z", "open": 6950, "high": 7000, "low": 6850, "close": 6950, "volume": 58495400 }, { "date": "2022-08-14T17:00:00.000Z", "open": 6925, "high": 6950, "low": 6800, "close": 6875, "volume": 35283300 }, { "date": "2022-08-15T17:00:00.000Z", "open": 6875, "high": 7050, "low": 6875, "close": 6975, "volume": 61907800 }, { "date": "2022-08-17T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6850, "close": 6975, "volume": 25190000 }, { "date": "2022-08-18T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6900, "close": 6975, "volume": 32914500 }, { "date": "2022-08-21T17:00:00.000Z", "open": 6875, "high": 6925, "low": 6800, "close": 6925, "volume": 48266600 }, { "date": "2022-08-22T17:00:00.000Z", "open": 6900, "high": 7025, "low": 6850, "close": 6975, "volume": 56381000 }, { "date": "2022-08-23T17:00:00.000Z", "open": 6925, "high": 7050, "low": 6900, "close": 7050, "volume": 30605000 }, { "date": "2022-08-24T17:00:00.000Z", "open": 7050, "high": 7050, "low": 6950, "close": 6975, "volume": 22793800 }, { "date": "2022-08-25T17:00:00.000Z", "open": 6975, "high": 7025, "low": 6850, "close": 6875, "volume": 31120500 }, { "date": "2022-08-28T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6750, "close": 6825, "volume": 33580000 }, { "date": "2022-08-29T17:00:00.000Z", "open": 6850, "high": 7025, "low": 6850, "close": 6900, "volume": 38519800 }, { "date": "2022-08-30T17:00:00.000Z", "open": 6875, "high": 6975, "low": 6775, "close": 6975, "volume": 55714900 }, { "date": "2022-08-31T17:00:00.000Z", "open": 6975, "high": 7025, "low": 6900, "close": 6925, "volume": 36711200 }, { "date": "2022-09-01T17:00:00.000Z", "open": 6950, "high": 7000, "low": 6875, "close": 6925, "volume": 23479400 }, { "date": "2022-09-04T17:00:00.000Z", "open": 6900, "high": 6925, "low": 6850, "close": 6875, "volume": 24953800 }, { "date": "2022-09-05T17:00:00.000Z", "open": 6875, "high": 6950, "low": 6850, "close": 6900, "volume": 18630800 }, { "date": "2022-09-06T17:00:00.000Z", "open": 6800, "high": 6875, "low": 6625, "close": 6650, "volume": 72807900 }, { "date": "2022-09-07T17:00:00.000Z", "open": 6650, "high": 6750, "low": 6625, "close": 6650, "volume": 39405200 }, { "date": "2022-09-08T17:00:00.000Z", "open": 6675, "high": 6775, "low": 6625, "close": 6775, "volume": 31904200 }, { "date": "2022-09-11T17:00:00.000Z", "open": 6775, "high": 6975, "low": 6725, "close": 6975, "volume": 51563200 }, { "date": "2022-09-12T17:00:00.000Z", "open": 7025, "high": 7225, "low": 6950, "close": 7200, "volume": 70555900 }, { "date": "2022-09-13T17:00:00.000Z", "open": 7100, "high": 7300, "low": 7050, "close": 7150, "volume": 56832100 }, { "date": "2022-09-14T17:00:00.000Z", "open": 7125, "high": 7225, "low": 7050, "close": 7050, "volume": 63346200 }, { "date": "2022-09-15T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6900, "close": 6900, "volume": 65885100 }, { "date": "2022-09-18T17:00:00.000Z", "open": 6950, "high": 7225, "low": 6925, "close": 7125, "volume": 52232700 }, { "date": "2022-09-19T17:00:00.000Z", "open": 7150, "high": 7250, "low": 7100, "close": 7175, "volume": 47337700 }, { "date": "2022-09-20T17:00:00.000Z", "open": 7125, "high": 7200, "low": 7100, "close": 7150, "volume": 26007500 }, { "date": "2022-09-21T17:00:00.000Z", "open": 7025, "high": 7225, "low": 7000, "close": 7175, "volume": 26295200 }, { "date": "2022-09-22T17:00:00.000Z", "open": 7100, "high": 7175, "low": 7050, "close": 7150, "volume": 22258800 }, { "date": "2022-09-25T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6850, "close": 6975, "volume": 61422800 }, { "date": "2022-09-26T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6950, "close": 6950, "volume": 42809400 }, { "date": "2022-09-27T17:00:00.000Z", "open": 6950, "high": 7000, "low": 6800, "close": 6800, "volume": 50825400 }, { "date": "2022-09-28T17:00:00.000Z", "open": 6850, "high": 6900, "low": 6700, "close": 6775, "volume": 36653400 }, { "date": "2022-09-29T17:00:00.000Z", "open": 6700, "high": 6750, "low": 6600, "close": 6625, "volume": 71017400 }, { "date": "2022-10-02T17:00:00.000Z", "open": 6650, "high": 6700, "low": 6600, "close": 6625, "volume": 27280600 }, { "date": "2022-10-03T17:00:00.000Z", "open": 6725, "high": 6800, "low": 6700, "close": 6725, "volume": 33322400 }, { "date": "2022-10-04T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6675, "close": 6675, "volume": 31019300 }, { "date": "2022-10-05T17:00:00.000Z", "open": 6675, "high": 6750, "low": 6600, "close": 6600, "volume": 37002600 }, { "date": "2022-10-06T17:00:00.000Z", "open": 6550, "high": 6575, "low": 6450, "close": 6475, "volume": 54850200 }, { "date": "2022-10-09T17:00:00.000Z", "open": 6425, "high": 6525, "low": 6375, "close": 6500, "volume": 34319700 }, { "date": "2022-10-10T17:00:00.000Z", "open": 6400, "high": 6575, "low": 6400, "close": 6525, "volume": 35320000 }, { "date": "2022-10-11T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6350, "close": 6350, "volume": 72794100 }, { "date": "2022-10-12T17:00:00.000Z", "open": 6375, "high": 6400, "low": 6275, "close": 6350, "volume": 44281200 }, { "date": "2022-10-13T17:00:00.000Z", "open": 6500, "high": 6500, "low": 6350, "close": 6350, "volume": 46453700 }, { "date": "2022-10-16T17:00:00.000Z", "open": 6325, "high": 6525, "low": 6200, "close": 6425, "volume": 50710300 }, { "date": "2022-10-17T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6350, "close": 6350, "volume": 42600400 }, { "date": "2022-10-18T17:00:00.000Z", "open": 6425, "high": 6525, "low": 6400, "close": 6525, "volume": 25542800 }, { "date": "2022-10-19T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6400, "close": 6425, "volume": 32226200 }, { "date": "2022-10-20T17:00:00.000Z", "open": 6475, "high": 6675, "low": 6450, "close": 6575, "volume": 52148500 }, { "date": "2022-10-23T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6575, "close": 6650, "volume": 37202900 }, { "date": "2022-10-24T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6600, "close": 6700, "volume": 38557800 }, { "date": "2022-10-25T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6575, "close": 6575, "volume": 29237300 }, { "date": "2022-10-26T17:00:00.000Z", "open": 6575, "high": 6675, "low": 6525, "close": 6650, "volume": 30429800 }, { "date": "2022-10-27T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6500, "close": 6550, "volume": 23409000 }, { "date": "2022-10-30T17:00:00.000Z", "open": 6550, "high": 6650, "low": 6550, "close": 6650, "volume": 35243800 }, { "date": "2022-10-31T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6475, "close": 6575, "volume": 53720300 }, { "date": "2022-11-01T17:00:00.000Z", "open": 6525, "high": 6550, "low": 6375, "close": 6425, "volume": 54177800 }, { "date": "2022-11-02T17:00:00.000Z", "open": 6375, "high": 6425, "low": 6350, "close": 6375, "volume": 26035200 }, { "date": "2022-11-03T17:00:00.000Z", "open": 6350, "high": 6425, "low": 6350, "close": 6425, "volume": 51904700 }, { "date": "2022-11-06T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6425, "close": 6500, "volume": 33733700 }, { "date": "2022-11-07T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6450, "close": 6525, "volume": 35247300 }, { "date": "2022-11-08T17:00:00.000Z", "open": 6525, "high": 6550, "low": 6475, "close": 6550, "volume": 34619900 }, { "date": "2022-11-09T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6450, "close": 6525, "volume": 29257100 }, { "date": "2022-11-10T17:00:00.000Z", "open": 6600, "high": 6625, "low": 6450, "close": 6450, "volume": 50938200 }, { "date": "2022-11-13T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6300, "close": 6300, "volume": 54457500 }, { "date": "2022-11-14T17:00:00.000Z", "open": 6300, "high": 6350, "low": 6200, "close": 6225, "volume": 57543200 }, { "date": "2022-11-15T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6100, "close": 6175, "volume": 60391100 }, { "date": "2022-11-16T17:00:00.000Z", "open": 6200, "high": 6300, "low": 6050, "close": 6300, "volume": 35186400 }, { "date": "2022-11-17T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6200, "close": 6225, "volume": 29304900 }, { "date": "2022-11-20T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6250, "close": 6325, "volume": 22990800 }, { "date": "2022-11-21T17:00:00.000Z", "open": 6325, "high": 6350, "low": 6225, "close": 6225, "volume": 33102700 }, { "date": "2022-11-22T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6200, "close": 6200, "volume": 31865600 }, { "date": "2022-11-23T17:00:00.000Z", "open": 6200, "high": 6275, "low": 6200, "close": 6200, "volume": 26043500 }, { "date": "2022-11-24T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6125, "close": 6175, "volume": 33754200 }, { "date": "2022-11-27T17:00:00.000Z", "open": 6175, "high": 6275, "low": 6150, "close": 6225, "volume": 33813300 }, { "date": "2022-11-28T17:00:00.000Z", "open": 6125, "high": 6150, "low": 6025, "close": 6050, "volume": 115482500 }, { "date": "2022-11-29T17:00:00.000Z", "open": 6050, "high": 6200, "low": 6025, "close": 6050, "volume": 135755100 }, { "date": "2022-11-30T17:00:00.000Z", "open": 6100, "high": 6200, "low": 6100, "close": 6175, "volume": 79777800 }, { "date": "2022-12-01T17:00:00.000Z", "open": 6175, "high": 6175, "low": 6050, "close": 6125, "volume": 51852900 }, { "date": "2022-12-04T17:00:00.000Z", "open": 6075, "high": 6100, "low": 6000, "close": 6025, "volume": 70397500 }, { "date": "2022-12-05T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5800, "close": 5875, "volume": 69886900 }, { "date": "2022-12-06T17:00:00.000Z", "open": 5800, "high": 5900, "low": 5700, "close": 5725, "volume": 101299600 }, { "date": "2022-12-07T17:00:00.000Z", "open": 5650, "high": 5800, "low": 5550, "close": 5675, "volume": 146380400 }, { "date": "2022-12-08T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5650, "close": 5675, "volume": 48920700 }, { "date": "2022-12-11T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5625, "close": 5675, "volume": 78443300 }, { "date": "2022-12-12T17:00:00.000Z", "open": 5700, "high": 5900, "low": 5675, "close": 5825, "volume": 102751100 }, { "date": "2022-12-13T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5775, "close": 5825, "volume": 78786600 }, { "date": "2022-12-14T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5750, "close": 5800, "volume": 52249800 }, { "date": "2022-12-15T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5700, "close": 5775, "volume": 66057300 }, { "date": "2022-12-18T17:00:00.000Z", "open": 5850, "high": 5850, "low": 5650, "close": 5700, "volume": 52080300 }, { "date": "2022-12-19T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5675, "close": 5700, "volume": 25898300 }, { "date": "2022-12-20T17:00:00.000Z", "open": 5700, "high": 5725, "low": 5650, "close": 5700, "volume": 34953500 }, { "date": "2022-12-21T17:00:00.000Z", "open": 5700, "high": 5775, "low": 5675, "close": 5775, "volume": 24968000 }, { "date": "2022-12-22T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5650, "close": 5675, "volume": 31969000 }, { "date": "2022-12-25T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5625, "close": 5650, "volume": 13572400 }, { "date": "2022-12-26T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5650, "close": 5675, "volume": 16609100 }, { "date": "2022-12-27T17:00:00.000Z", "open": 5725, "high": 5725, "low": 5575, "close": 5625, "volume": 32195100 }, { "date": "2022-12-28T17:00:00.000Z", "open": 5600, "high": 5675, "low": 5550, "close": 5650, "volume": 32241500 }, { "date": "2022-12-29T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5650, "close": 5700, "volume": 36384500 }, { "date": "2023-01-01T17:00:00.000Z", "open": 5725, "high": 5725, "low": 5625, "close": 5700, "volume": 13300500 }, { "date": "2023-01-02T17:00:00.000Z", "open": 5675, "high": 5700, "low": 5625, "close": 5650, "volume": 23044800 }, { "date": "2023-01-03T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5625, "close": 5675, "volume": 32580000 }, { "date": "2023-01-04T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5375, "close": 5375, "volume": 106047000 }, { "date": "2023-01-05T17:00:00.000Z", "open": 5400, "high": 5525, "low": 5350, "close": 5450, "volume": 59754600 }, { "date": "2023-01-08T17:00:00.000Z", "open": 5500, "high": 5500, "low": 5275, "close": 5350, "volume": 63478600 }, { "date": "2023-01-09T17:00:00.000Z", "open": 5375, "high": 5375, "low": 5275, "close": 5325, "volume": 54318300 }, { "date": "2023-01-10T17:00:00.000Z", "open": 5325, "high": 5350, "low": 5200, "close": 5225, "volume": 64233300 }, { "date": "2023-01-11T17:00:00.000Z", "open": 5200, "high": 5375, "low": 5200, "close": 5350, "volume": 58566700 }, { "date": "2023-01-12T17:00:00.000Z", "open": 5375, "high": 5500, "low": 5300, "close": 5450, "volume": 52061200 }, { "date": "2023-01-15T17:00:00.000Z", "open": 5525, "high": 5600, "low": 5475, "close": 5600, "volume": 43513600 }, { "date": "2023-01-16T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5500, "close": 5550, "volume": 66999600 }, { "date": "2023-01-17T17:00:00.000Z", "open": 5550, "high": 5650, "low": 5550, "close": 5650, "volume": 28126900 }, { "date": "2023-01-18T17:00:00.000Z", "open": 5650, "high": 5875, "low": 5650, "close": 5850, "volume": 88542700 }, { "date": "2023-01-19T17:00:00.000Z", "open": 5875, "high": 5900, "low": 5775, "close": 5900, "volume": 49292700 }, { "date": "2023-01-23T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5850, "close": 5925, "volume": 25154300 }, { "date": "2023-01-24T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5850, "close": 5950, "volume": 15295500 }, { "date": "2023-01-25T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5850, "close": 5900, "volume": 40169400 }, { "date": "2023-01-26T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5875, "close": 5875, "volume": 26364900 }, { "date": "2023-01-29T17:00:00.000Z", "open": 5875, "high": 5900, "low": 5775, "close": 5875, "volume": 46665200 }, { "date": "2023-01-30T17:00:00.000Z", "open": 5925, "high": 6025, "low": 5900, "close": 6000, "volume": 74753500 }, { "date": "2023-01-31T17:00:00.000Z", "open": 6000, "high": 6000, "low": 5925, "close": 6000, "volume": 35361100 }, { "date": "2023-02-01T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5875, "close": 5925, "volume": 24343700 }, { "date": "2023-02-02T17:00:00.000Z", "open": 5975, "high": 5975, "low": 5875, "close": 5875, "volume": 24683400 }, { "date": "2023-02-05T17:00:00.000Z", "open": 5875, "high": 5900, "low": 5825, "close": 5850, "volume": 31129700 }, { "date": "2023-02-06T17:00:00.000Z", "open": 5825, "high": 5925, "low": 5825, "close": 5875, "volume": 29536700 }, { "date": "2023-02-07T17:00:00.000Z", "open": 5875, "high": 5900, "low": 5775, "close": 5800, "volume": 27237100 }, { "date": "2023-02-08T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5675, "close": 5675, "volume": 38967800 }, { "date": "2023-02-09T17:00:00.000Z", "open": 5600, "high": 5700, "low": 5550, "close": 5700, "volume": 71158200 }, { "date": "2023-02-12T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5675, "close": 5725, "volume": 19770900 }, { "date": "2023-02-13T17:00:00.000Z", "open": 5750, "high": 5800, "low": 5700, "close": 5725, "volume": 26983600 }, { "date": "2023-02-14T17:00:00.000Z", "open": 5725, "high": 5725, "low": 5575, "close": 5675, "volume": 44340200 }, { "date": "2023-02-15T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5625, "close": 5700, "volume": 19017900 }, { "date": "2023-02-16T17:00:00.000Z", "open": 5700, "high": 5725, "low": 5625, "close": 5675, "volume": 26847100 }, { "date": "2023-02-19T17:00:00.000Z", "open": 5675, "high": 5700, "low": 5575, "close": 5600, "volume": 30860700 }, { "date": "2023-02-20T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5550, "close": 5575, "volume": 26985200 }, { "date": "2023-02-21T17:00:00.000Z", "open": 5550, "high": 5650, "low": 5550, "close": 5625, "volume": 30696900 }, { "date": "2023-02-22T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5575, "close": 5650, "volume": 33440100 }, { "date": "2023-02-23T17:00:00.000Z", "open": 5675, "high": 5800, "low": 5650, "close": 5750, "volume": 34562600 }, { "date": "2023-02-26T17:00:00.000Z", "open": 5725, "high": 5800, "low": 5700, "close": 5800, "volume": 24928700 }, { "date": "2023-02-27T17:00:00.000Z", "open": 6200, "high": 6275, "low": 6100, "close": 6100, "volume": 154669700 }, { "date": "2023-02-28T17:00:00.000Z", "open": 6100, "high": 6175, "low": 6050, "close": 6150, "volume": 49851200 }, { "date": "2023-03-01T17:00:00.000Z", "open": 6150, "high": 6175, "low": 6075, "close": 6150, "volume": 27120800 }, { "date": "2023-03-02T17:00:00.000Z", "open": 6150, "high": 6150, "low": 6025, "close": 6050, "volume": 32818500 }, { "date": "2023-03-05T17:00:00.000Z", "open": 6100, "high": 6125, "low": 6050, "close": 6075, "volume": 22188200 }, { "date": "2023-03-06T17:00:00.000Z", "open": 6050, "high": 6075, "low": 5900, "close": 5950, "volume": 38123700 }, { "date": "2023-03-07T17:00:00.000Z", "open": 5900, "high": 5975, "low": 5875, "close": 5925, "volume": 35043900 }, { "date": "2023-03-08T17:00:00.000Z", "open": 5975, "high": 6050, "low": 5950, "close": 6025, "volume": 23104400 }, { "date": "2023-03-09T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5900, "close": 5975, "volume": 33341200 }, { "date": "2023-03-12T17:00:00.000Z", "open": 5900, "high": 5975, "low": 5850, "close": 5925, "volume": 28402600 }, { "date": "2023-03-13T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5750, "close": 5775, "volume": 57213300 }, { "date": "2023-03-14T17:00:00.000Z", "open": 5850, "high": 5875, "low": 5775, "close": 5775, "volume": 33265000 }, { "date": "2023-03-15T17:00:00.000Z", "open": 5775, "high": 5875, "low": 5675, "close": 5850, "volume": 30239800 }, { "date": "2023-03-16T17:00:00.000Z", "open": 5875, "high": 5925, "low": 5850, "close": 5850, "volume": 51325300 }, { "date": "2023-03-19T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5800, "close": 5875, "volume": 22162600 }, { "date": "2023-03-20T17:00:00.000Z", "open": 5850, "high": 5975, "low": 5850, "close": 5875, "volume": 35447800 }, { "date": "2023-03-23T17:00:00.000Z", "open": 5925, "high": 6000, "low": 5900, "close": 5950, "volume": 76196000 }, { "date": "2023-03-26T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5875, "close": 5875, "volume": 32496200 }, { "date": "2023-03-27T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5850, "close": 5850, "volume": 36099100 }, { "date": "2023-03-28T17:00:00.000Z", "open": 5850, "high": 6050, "low": 5850, "close": 5950, "volume": 69662500 }, { "date": "2023-03-29T17:00:00.000Z", "open": 5975, "high": 5975, "low": 5900, "close": 5900, "volume": 40186400 }, { "date": "2023-03-30T17:00:00.000Z", "open": 5950, "high": 6025, "low": 5925, "close": 6000, "volume": 40645500 }, { "date": "2023-04-02T17:00:00.000Z", "open": 6050, "high": 6100, "low": 5975, "close": 6000, "volume": 40228600 }, { "date": "2023-04-03T17:00:00.000Z", "open": 6025, "high": 6050, "low": 5950, "close": 6025, "volume": 28888300 }, { "date": "2023-04-04T17:00:00.000Z", "open": 6025, "high": 6050, "low": 5975, "close": 6000, "volume": 27556900 }, { "date": "2023-04-05T17:00:00.000Z", "open": 6000, "high": 6000, "low": 5925, "close": 5925, "volume": 33368000 }, { "date": "2023-04-09T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5875, "close": 5975, "volume": 34686500 }, { "date": "2023-04-10T17:00:00.000Z", "open": 5950, "high": 6100, "low": 5925, "close": 6075, "volume": 37702800 }, { "date": "2023-04-11T17:00:00.000Z", "open": 6150, "high": 6300, "low": 6125, "close": 6250, "volume": 115098200 }, { "date": "2023-04-12T17:00:00.000Z", "open": 6225, "high": 6275, "low": 6175, "close": 6250, "volume": 47251000 }, { "date": "2023-04-13T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6200, "close": 6200, "volume": 38512100 }, { "date": "2023-04-16T17:00:00.000Z", "open": 6200, "high": 6275, "low": 6200, "close": 6225, "volume": 33966100 }, { "date": "2023-04-17T17:00:00.000Z", "open": 6275, "high": 6475, "low": 6275, "close": 6425, "volume": 102288700 }, { "date": "2023-04-25T17:00:00.000Z", "open": 6625, "high": 6700, "low": 6500, "close": 6700, "volume": 182919200 }, { "date": "2023-04-26T17:00:00.000Z", "open": 6675, "high": 6725, "low": 6625, "close": 6700, "volume": 60240600 }, { "date": "2023-04-27T17:00:00.000Z", "open": 6700, "high": 6750, "low": 6675, "close": 6750, "volume": 64976400 }, { "date": "2023-05-01T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6600, "close": 6675, "volume": 74812300 }, { "date": "2023-05-02T17:00:00.000Z", "open": 6700, "high": 6725, "low": 6550, "close": 6625, "volume": 92188300 }, { "date": "2023-05-03T17:00:00.000Z", "open": 6600, "high": 6625, "low": 6550, "close": 6600, "volume": 113075500 }, { "date": "2023-05-04T17:00:00.000Z", "open": 6150, "high": 6150, "low": 6150, "close": 6150, "volume": 73799100 }, { "date": "2023-05-07T17:00:00.000Z", "open": 6150, "high": 6175, "low": 6050, "close": 6125, "volume": 95087500 }, { "date": "2023-05-08T17:00:00.000Z", "open": 6125, "high": 6325, "low": 6075, "close": 6325, "volume": 96944200 }, { "date": "2023-05-09T17:00:00.000Z", "open": 6350, "high": 6425, "low": 6300, "close": 6325, "volume": 52408500 }, { "date": "2023-05-10T17:00:00.000Z", "open": 6350, "high": 6350, "low": 6175, "close": 6250, "volume": 39670800 }, { "date": "2023-05-11T17:00:00.000Z", "open": 6225, "high": 6275, "low": 6175, "close": 6225, "volume": 57832300 }, { "date": "2023-05-14T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6175, "close": 6350, "volume": 35443800 }, { "date": "2023-05-15T17:00:00.000Z", "open": 6350, "high": 6400, "low": 6250, "close": 6275, "volume": 21765600 }, { "date": "2023-05-16T17:00:00.000Z", "open": 6350, "high": 6350, "low": 6275, "close": 6325, "volume": 29481800 }, { "date": "2023-05-18T17:00:00.000Z", "open": 6400, "high": 6550, "low": 6350, "close": 6475, "volume": 68296600 }, { "date": "2023-05-21T17:00:00.000Z", "open": 6525, "high": 6650, "low": 6425, "close": 6600, "volume": 63796300 }, { "date": "2023-05-22T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6550, "close": 6600, "volume": 38956500 }, { "date": "2023-05-23T17:00:00.000Z", "open": 6575, "high": 6675, "low": 6500, "close": 6675, "volume": 48542600 }, { "date": "2023-05-24T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6525, "close": 6600, "volume": 38012400 }, { "date": "2023-05-25T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6525, "close": 6600, "volume": 25356200 }, { "date": "2023-05-28T17:00:00.000Z", "open": 6625, "high": 6625, "low": 6475, "close": 6600, "volume": 27939400 }, { "date": "2023-05-29T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6500, "close": 6500, "volume": 27796100 }, { "date": "2023-05-30T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6450, "close": 6450, "volume": 97414300 }, { "date": "2023-06-04T17:00:00.000Z", "open": 6525, "high": 7000, "low": 6500, "close": 6825, "volume": 200252000 }, { "date": "2023-06-05T17:00:00.000Z", "open": 6800, "high": 6925, "low": 6750, "close": 6800, "volume": 65289000 }, { "date": "2023-06-06T17:00:00.000Z", "open": 6800, "high": 6850, "low": 6675, "close": 6800, "volume": 70088800 }, { "date": "2023-06-07T17:00:00.000Z", "open": 6725, "high": 6775, "low": 6700, "close": 6775, "volume": 32704900 }, { "date": "2023-06-08T17:00:00.000Z", "open": 6750, "high": 6800, "low": 6700, "close": 6800, "volume": 24894700 }, { "date": "2023-06-11T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6675, "close": 6775, "volume": 37558000 }, { "date": "2023-06-12T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6750, "close": 6750, "volume": 23911800 }, { "date": "2023-06-13T17:00:00.000Z", "open": 6750, "high": 6900, "low": 6750, "close": 6900, "volume": 34146100 }, { "date": "2023-06-14T17:00:00.000Z", "open": 6900, "high": 6900, "low": 6825, "close": 6875, "volume": 16414000 }, { "date": "2023-06-15T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6775, "close": 6850, "volume": 63892800 }, { "date": "2023-06-18T17:00:00.000Z", "open": 6800, "high": 6875, "low": 6775, "close": 6875, "volume": 12514200 }, { "date": "2023-06-19T17:00:00.000Z", "open": 6825, "high": 6850, "low": 6775, "close": 6800, "volume": 24394300 }, { "date": "2023-06-20T17:00:00.000Z", "open": 6775, "high": 6975, "low": 6750, "close": 6925, "volume": 37659000 }, { "date": "2023-06-21T17:00:00.000Z", "open": 6875, "high": 6900, "low": 6775, "close": 6775, "volume": 51199300 }, { "date": "2023-06-22T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6700, "close": 6775, "volume": 32156800 }, { "date": "2023-06-25T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6775, "close": 6800, "volume": 31726400 }, { "date": "2023-06-26T17:00:00.000Z", "open": 6800, "high": 6850, "low": 6775, "close": 6775, "volume": 36424700 }, { "date": "2023-07-02T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6750, "close": 6825, "volume": 37349100 }, { "date": "2023-07-03T17:00:00.000Z", "open": 6825, "high": 6825, "low": 6700, "close": 6775, "volume": 20047800 }, { "date": "2023-07-04T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6700, "close": 6775, "volume": 34751800 }, { "date": "2023-07-05T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6750, "close": 6800, "volume": 35473800 }, { "date": "2023-07-06T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6750, "close": 6825, "volume": 28755500 }, { "date": "2023-07-09T17:00:00.000Z", "open": 6825, "high": 6825, "low": 6775, "close": 6775, "volume": 15301300 }, { "date": "2023-07-10T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6750, "close": 6800, "volume": 32949200 }, { "date": "2023-07-11T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6750, "close": 6775, "volume": 29210200 }, { "date": "2023-07-12T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6750, "close": 6800, "volume": 31298400 }, { "date": "2023-07-13T17:00:00.000Z", "open": 6775, "high": 6825, "low": 6700, "close": 6750, "volume": 56060600 }, { "date": "2023-07-16T17:00:00.000Z", "open": 6750, "high": 6775, "low": 6675, "close": 6675, "volume": 41698600 }, { "date": "2023-07-17T17:00:00.000Z", "open": 6675, "high": 6700, "low": 6475, "close": 6575, "volume": 78113700 }, { "date": "2023-07-19T17:00:00.000Z", "open": 6575, "high": 6575, "low": 6450, "close": 6525, "volume": 64069100 }, { "date": "2023-07-20T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6375, "close": 6450, "volume": 64037700 }, { "date": "2023-07-23T17:00:00.000Z", "open": 6400, "high": 6600, "low": 6400, "close": 6550, "volume": 40830500 }, { "date": "2023-07-24T17:00:00.000Z", "open": 6600, "high": 6625, "low": 6500, "close": 6500, "volume": 23958900 }, { "date": "2023-07-25T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6500, "close": 6600, "volume": 38599800 }, { "date": "2023-07-26T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6500, "close": 6525, "volume": 27816700 }, { "date": "2023-07-27T17:00:00.000Z", "open": 6500, "high": 6625, "low": 6475, "close": 6625, "volume": 28288300 }, { "date": "2023-07-30T17:00:00.000Z", "open": 6750, "high": 6950, "low": 6725, "close": 6850, "volume": 87828900 }, { "date": "2023-07-31T17:00:00.000Z", "open": 6875, "high": 6900, "low": 6800, "close": 6875, "volume": 29425300 }, { "date": "2023-08-01T17:00:00.000Z", "open": 6825, "high": 6850, "low": 6775, "close": 6850, "volume": 29463700 }, { "date": "2023-08-02T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6775, "close": 6825, "volume": 29272000 }, { "date": "2023-08-03T17:00:00.000Z", "open": 6825, "high": 6850, "low": 6750, "close": 6800, "volume": 16646300 }, { "date": "2023-08-06T17:00:00.000Z", "open": 6825, "high": 6900, "low": 6750, "close": 6875, "volume": 32608000 }, { "date": "2023-08-07T17:00:00.000Z", "open": 6850, "high": 6900, "low": 6825, "close": 6850, "volume": 24128300 }, { "date": "2023-08-08T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6825, "close": 6875, "volume": 13781700 }, { "date": "2023-08-09T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6750, "close": 6750, "volume": 32078100 }, { "date": "2023-08-10T17:00:00.000Z", "open": 6750, "high": 6775, "low": 6650, "close": 6750, "volume": 42320900 }, { "date": "2023-08-13T17:00:00.000Z", "open": 6700, "high": 6800, "low": 6700, "close": 6800, "volume": 27616200 }, { "date": "2023-08-14T17:00:00.000Z", "open": 6725, "high": 6775, "low": 6675, "close": 6725, "volume": 32385400 }, { "date": "2023-08-15T17:00:00.000Z", "open": 6675, "high": 6750, "low": 6650, "close": 6750, "volume": 40500400 }, { "date": "2023-08-17T17:00:00.000Z", "open": 6675, "high": 6700, "low": 6500, "close": 6525, "volume": 69001300 }, { "date": "2023-08-20T17:00:00.000Z", "open": 6525, "high": 6550, "low": 6425, "close": 6475, "volume": 34702500 }, { "date": "2023-08-21T17:00:00.000Z", "open": 6450, "high": 6600, "low": 6450, "close": 6550, "volume": 37704700 }, { "date": "2023-08-22T17:00:00.000Z", "open": 6550, "high": 6600, "low": 6525, "close": 6550, "volume": 27624900 }, { "date": "2023-08-23T17:00:00.000Z", "open": 6550, "high": 6600, "low": 6475, "close": 6475, "volume": 33278500 }, { "date": "2023-08-24T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6400, "close": 6450, "volume": 35673300 }, { "date": "2023-08-27T17:00:00.000Z", "open": 6500, "high": 6500, "low": 6400, "close": 6425, "volume": 14871100 }, { "date": "2023-08-28T17:00:00.000Z", "open": 6450, "high": 6450, "low": 6375, "close": 6400, "volume": 29937800 }, { "date": "2023-08-29T17:00:00.000Z", "open": 6450, "high": 6525, "low": 6400, "close": 6450, "volume": 41993300 }, { "date": "2023-08-30T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6400, "close": 6450, "volume": 44502000 }, { "date": "2023-08-31T17:00:00.000Z", "open": 6475, "high": 6575, "low": 6475, "close": 6550, "volume": 26069500 }, { "date": "2023-09-03T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6525, "close": 6600, "volume": 17384000 }, { "date": "2023-09-04T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6550, "close": 6600, "volume": 23070700 }, { "date": "2023-09-05T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6525, "close": 6525, "volume": 18421300 }, { "date": "2023-09-06T17:00:00.000Z", "open": 6475, "high": 6500, "low": 6350, "close": 6400, "volume": 49921600 }, { "date": "2023-09-07T17:00:00.000Z", "open": 6450, "high": 6450, "low": 6350, "close": 6400, "volume": 32416900 }, { "date": "2023-09-10T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6300, "close": 6375, "volume": 33422100 }, { "date": "2023-09-11T17:00:00.000Z", "open": 6375, "high": 6375, "low": 6300, "close": 6300, "volume": 30225600 }, { "date": "2023-09-12T17:00:00.000Z", "open": 6325, "high": 6325, "low": 6225, "close": 6300, "volume": 40040900 }, { "date": "2023-09-13T17:00:00.000Z", "open": 6325, "high": 6375, "low": 6250, "close": 6325, "volume": 40259300 }, { "date": "2023-09-14T17:00:00.000Z", "open": 6250, "high": 6325, "low": 6200, "close": 6300, "volume": 132198700 }, { "date": "2023-09-17T17:00:00.000Z", "open": 6275, "high": 6325, "low": 6250, "close": 6300, "volume": 35517300 }, { "date": "2023-09-18T17:00:00.000Z", "open": 6300, "high": 6375, "low": 6275, "close": 6350, "volume": 38423600 }, { "date": "2023-09-19T17:00:00.000Z", "open": 6350, "high": 6400, "low": 6300, "close": 6300, "volume": 39764900 }, { "date": "2023-09-20T17:00:00.000Z", "open": 6300, "high": 6325, "low": 6200, "close": 6200, "volume": 46231100 }, { "date": "2023-09-21T17:00:00.000Z", "open": 6200, "high": 6275, "low": 6175, "close": 6200, "volume": 30610900 }, { "date": "2023-09-24T17:00:00.000Z", "open": 6225, "high": 6275, "low": 6200, "close": 6250, "volume": 32819900 }, { "date": "2023-09-25T17:00:00.000Z", "open": 6225, "high": 6300, "low": 6200, "close": 6200, "volume": 43217400 }, { "date": "2023-09-26T17:00:00.000Z", "open": 6200, "high": 6250, "low": 6125, "close": 6150, "volume": 31688400 }, { "date": "2023-09-28T17:00:00.000Z", "open": 6250, "high": 6275, "low": 6200, "close": 6225, "volume": 21186600 }, { "date": "2023-10-01T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6250, "close": 6275, "volume": 23884400 }, { "date": "2023-10-02T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6200, "close": 6200, "volume": 26139600 }, { "date": "2023-10-03T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6050, "close": 6075, "volume": 55496200 }, { "date": "2023-10-04T17:00:00.000Z", "open": 6125, "high": 6175, "low": 6025, "close": 6025, "volume": 55924900 }, { "date": "2023-10-05T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6050, "close": 6075, "volume": 18104300 }, { "date": "2023-10-08T17:00:00.000Z", "open": 6150, "high": 6225, "low": 6100, "close": 6125, "volume": 43718300 }, { "date": "2023-10-09T17:00:00.000Z", "open": 6175, "high": 6175, "low": 6050, "close": 6050, "volume": 42676400 }, { "date": "2023-10-10T17:00:00.000Z", "open": 6075, "high": 6125, "low": 6050, "close": 6050, "volume": 45959600 }, { "date": "2023-10-11T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5950, "close": 5950, "volume": 71954600 }, { "date": "2023-10-12T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5950, "close": 5975, "volume": 32794800 }, { "date": "2023-10-15T17:00:00.000Z", "open": 5925, "high": 5975, "low": 5825, "close": 5850, "volume": 63074100 }, { "date": "2023-10-16T17:00:00.000Z", "open": 5875, "high": 5925, "low": 5850, "close": 5850, "volume": 40295600 }, { "date": "2023-10-17T17:00:00.000Z", "open": 5850, "high": 6000, "low": 5825, "close": 5825, "volume": 176647800 }, { "date": "2023-10-18T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5700, "close": 5725, "volume": 60258300 }, { "date": "2023-10-19T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5650, "close": 5700, "volume": 65939200 }, { "date": "2023-10-22T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5600, "close": 5600, "volume": 57516800 }, { "date": "2023-10-23T17:00:00.000Z", "open": 5600, "high": 5850, "low": 5600, "close": 5800, "volume": 57283100 }, { "date": "2023-10-24T17:00:00.000Z", "open": 5825, "high": 5925, "low": 5775, "close": 5775, "volume": 51542400 }, { "date": "2023-10-25T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5675, "close": 5725, "volume": 18969800 }, { "date": "2023-10-26T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5725, "close": 5725, "volume": 35328800 }, { "date": "2023-10-29T17:00:00.000Z", "open": 5750, "high": 5825, "low": 5675, "close": 5800, "volume": 17820800 }, { "date": "2023-10-30T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5775, "close": 5775, "volume": 46118000 }, { "date": "2023-10-31T17:00:00.000Z", "open": 5900, "high": 6000, "low": 5800, "close": 5800, "volume": 91836500 }, { "date": "2023-11-01T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5800, "close": 5800, "volume": 46166200 }, { "date": "2023-11-02T17:00:00.000Z", "open": 5850, "high": 5925, "low": 5825, "close": 5900, "volume": 43395900 }, { "date": "2023-11-05T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5900, "close": 5925, "volume": 29757300 }, { "date": "2023-11-06T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5775, "close": 5825, "volume": 30298200 }, { "date": "2023-11-07T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5675, "close": 5725, "volume": 38377800 }, { "date": "2023-11-08T17:00:00.000Z", "open": 5775, "high": 5825, "low": 5725, "close": 5750, "volume": 20420100 }, { "date": "2023-11-09T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5725, "close": 5775, "volume": 15229800 }, { "date": "2023-11-12T17:00:00.000Z", "open": 5825, "high": 5825, "low": 5650, "close": 5650, "volume": 26979600 }, { "date": "2023-11-13T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5650, "close": 5675, "volume": 12066000 }, { "date": "2023-11-14T17:00:00.000Z", "open": 5750, "high": 5850, "low": 5700, "close": 5750, "volume": 34814300 }, { "date": "2023-11-15T17:00:00.000Z", "open": 5750, "high": 5825, "low": 5725, "close": 5825, "volume": 26801400 }, { "date": "2023-11-16T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5700, "close": 5700, "volume": 27116700 }, { "date": "2023-11-19T17:00:00.000Z", "open": 5725, "high": 5850, "low": 5700, "close": 5800, "volume": 28396400 }, { "date": "2023-11-20T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5750, "close": 5775, "volume": 17153300 }, { "date": "2023-11-21T17:00:00.000Z", "open": 5775, "high": 5775, "low": 5650, "close": 5675, "volume": 36329500 }, { "date": "2023-11-22T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5675, "close": 5700, "volume": 43425400 }, { "date": "2023-11-23T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5700, "close": 5725, "volume": 12536700 }, { "date": "2023-11-26T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5600, "close": 5625, "volume": 63360900 }, { "date": "2023-11-27T17:00:00.000Z", "open": 5675, "high": 5675, "low": 5550, "close": 5550, "volume": 86907600 }, { "date": "2023-11-28T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5525, "close": 5525, "volume": 75070800 }, { "date": "2023-11-29T17:00:00.000Z", "open": 5575, "high": 5575, "low": 5400, "close": 5400, "volume": 161684600 }, { "date": "2023-11-30T17:00:00.000Z", "open": 5450, "high": 5750, "low": 5450, "close": 5750, "volume": 145374400 }, { "date": "2023-12-03T17:00:00.000Z", "open": 5750, "high": 5825, "low": 5725, "close": 5750, "volume": 57591000 }, { "date": "2023-12-04T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5675, "close": 5725, "volume": 25787200 }, { "date": "2023-12-05T17:00:00.000Z", "open": 5700, "high": 5825, "low": 5700, "close": 5725, "volume": 41363700 }, { "date": "2023-12-06T17:00:00.000Z", "open": 5750, "high": 5750, "low": 5600, "close": 5675, "volume": 40599000 }, { "date": "2023-12-07T17:00:00.000Z", "open": 5675, "high": 5700, "low": 5625, "close": 5675, "volume": 26972000 }, { "date": "2023-12-10T17:00:00.000Z", "open": 5650, "high": 5675, "low": 5525, "close": 5600, "volume": 39510200 }, { "date": "2023-12-11T17:00:00.000Z", "open": 5675, "high": 5675, "low": 5550, "close": 5575, "volume": 19272900 }, { "date": "2023-12-12T17:00:00.000Z", "open": 5550, "high": 5600, "low": 5525, "close": 5525, "volume": 31196600 }, { "date": "2023-12-13T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5575, "close": 5625, "volume": 72009500 }, { "date": "2023-12-14T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5600, "close": 5650, "volume": 93580400 }, { "date": "2023-12-17T17:00:00.000Z", "open": 5650, "high": 5650, "low": 5550, "close": 5600, "volume": 39134200 }, { "date": "2023-12-18T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5600, "close": 5625, "volume": 43014200 }, { "date": "2023-12-19T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5625, "close": 5625, "volume": 27178500 }, { "date": "2023-12-20T17:00:00.000Z", "open": 5600, "high": 5600, "low": 5475, "close": 5550, "volume": 114749900 }, { "date": "2023-12-21T17:00:00.000Z", "open": 5550, "high": 5600, "low": 5500, "close": 5550, "volume": 38055800 }, { "date": "2023-12-26T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5500, "close": 5550, "volume": 36424300 }, { "date": "2023-12-27T17:00:00.000Z", "open": 5575, "high": 5600, "low": 5550, "close": 5600, "volume": 31643200 }, { "date": "2023-12-28T17:00:00.000Z", "open": 5600, "high": 5675, "low": 5575, "close": 5650, "volume": 36245000 }, { "date": "2024-01-01T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5575, "close": 5700, "volume": 36479600 }, { "date": "2024-01-02T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5600, "close": 5600, "volume": 37187300 }, { "date": "2024-01-03T17:00:00.000Z", "open": 5600, "high": 5750, "low": 5600, "close": 5700, "volume": 59398200 }, { "date": "2024-01-04T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5625, "close": 5625, "volume": 39167600 }, { "date": "2024-01-07T17:00:00.000Z", "open": 5625, "high": 5675, "low": 5550, "close": 5575, "volume": 39614600 }, { "date": "2024-01-08T17:00:00.000Z", "open": 5600, "high": 5600, "low": 5525, "close": 5575, "volume": 36777600 }, { "date": "2024-01-09T17:00:00.000Z", "open": 5500, "high": 5575, "low": 5450, "close": 5525, "volume": 75423900 }, { "date": "2024-01-10T17:00:00.000Z", "open": 5550, "high": 5625, "low": 5525, "close": 5550, "volume": 44793000 }, { "date": "2024-01-11T17:00:00.000Z", "open": 5550, "high": 5625, "low": 5550, "close": 5600, "volume": 28821000 }, { "date": "2024-01-14T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5500, "close": 5525, "volume": 79938500 }, { "date": "2024-01-15T17:00:00.000Z", "open": 5525, "high": 5525, "low": 5475, "close": 5500, "volume": 44840900 }, { "date": "2024-01-16T17:00:00.000Z", "open": 5500, "high": 5525, "low": 5350, "close": 5400, "volume": 114587100 }, { "date": "2024-01-17T17:00:00.000Z", "open": 5400, "high": 5400, "low": 5325, "close": 5375, "volume": 71517600 }, { "date": "2024-01-18T17:00:00.000Z", "open": 5375, "high": 5400, "low": 5300, "close": 5350, "volume": 52865000 }, { "date": "2024-01-21T17:00:00.000Z", "open": 5350, "high": 5425, "low": 5225, "close": 5225, "volume": 169967200 }, { "date": "2024-01-22T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5075, "close": 5125, "volume": 176612600 }, { "date": "2024-01-23T17:00:00.000Z", "open": 5150, "high": 5175, "low": 4980, "close": 5075, "volume": 246293300 }, { "date": "2024-01-24T17:00:00.000Z", "open": 5075, "high": 5150, "low": 5025, "close": 5050, "volume": 81025300 }, { "date": "2024-01-25T17:00:00.000Z", "open": 5050, "high": 5075, "low": 4990, "close": 5075, "volume": 71861600 }, { "date": "2024-01-28T17:00:00.000Z", "open": 5075, "high": 5075, "low": 4910, "close": 4930, "volume": 132819200 }, { "date": "2024-01-29T17:00:00.000Z", "open": 4920, "high": 5175, "low": 4900, "close": 5100, "volume": 165693200 }, { "date": "2024-01-30T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5050, "close": 5125, "volume": 79343600 }, { "date": "2024-01-31T17:00:00.000Z", "open": 5100, "high": 5175, "low": 5075, "close": 5125, "volume": 55484400 }, { "date": "2024-02-01T17:00:00.000Z", "open": 5150, "high": 5325, "low": 5125, "close": 5325, "volume": 104840200 }, { "date": "2024-02-04T17:00:00.000Z", "open": 5325, "high": 5350, "low": 5150, "close": 5175, "volume": 88826000 }, { "date": "2024-02-05T17:00:00.000Z", "open": 5175, "high": 5275, "low": 5150, "close": 5250, "volume": 46257400 }, { "date": "2024-02-06T17:00:00.000Z", "open": 5250, "high": 5325, "low": 5250, "close": 5325, "volume": 68965200 }, { "date": "2024-02-11T17:00:00.000Z", "open": 5300, "high": 5350, "low": 5225, "close": 5300, "volume": 85846800 }, { "date": "2024-02-12T17:00:00.000Z", "open": 5300, "high": 5300, "low": 5150, "close": 5200, "volume": 63689100 }, { "date": "2024-02-14T17:00:00.000Z", "open": 5325, "high": 5325, "low": 5075, "close": 5125, "volume": 124120800 }, { "date": "2024-02-15T17:00:00.000Z", "open": 5125, "high": 5200, "low": 5100, "close": 5200, "volume": 75502700 }, { "date": "2024-02-18T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5075, "close": 5125, "volume": 89709800 }, { "date": "2024-02-19T17:00:00.000Z", "open": 5125, "high": 5250, "low": 5125, "close": 5200, "volume": 41623800 }, { "date": "2024-02-20T17:00:00.000Z", "open": 5200, "high": 5300, "low": 5175, "close": 5250, "volume": 68379100 }, { "date": "2024-02-21T17:00:00.000Z", "open": 5275, "high": 5300, "low": 5275, "close": 5275, "volume": 41938600 }, { "date": "2024-02-22T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5100, "close": 5125, "volume": 81214600 }, { "date": "2024-02-25T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5075, "close": 5125, "volume": 56876900 }, { "date": "2024-02-26T17:00:00.000Z", "open": 5125, "high": 5175, "low": 5050, "close": 5175, "volume": 46555200 }, { "date": "2024-02-27T17:00:00.000Z", "open": 5325, "high": 5425, "low": 5200, "close": 5225, "volume": 225198600 }, { "date": "2024-02-28T17:00:00.000Z", "open": 5250, "high": 5300, "low": 5200, "close": 5225, "volume": 86124800 }, { "date": "2024-02-29T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5150, "close": 5225, "volume": 64835200 }, { "date": "2024-03-03T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5175, "close": 5200, "volume": 57118400 }, { "date": "2024-03-04T17:00:00.000Z", "open": 5225, "high": 5225, "low": 5100, "close": 5100, "volume": 53172900 }, { "date": "2024-03-05T17:00:00.000Z", "open": 5125, "high": 5200, "low": 5100, "close": 5175, "volume": 29210000 }, { "date": "2024-03-06T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5100, "close": 5125, "volume": 55244400 }, { "date": "2024-03-07T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5125, "close": 5150, "volume": 39983000 }, { "date": "2024-03-12T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5125, "close": 5150, "volume": 63672300 }, { "date": "2024-03-13T17:00:00.000Z", "open": 5175, "high": 5300, "low": 5150, "close": 5275, "volume": 79465800 }, { "date": "2024-03-14T17:00:00.000Z", "open": 5300, "high": 5300, "low": 5175, "close": 5175, "volume": 164222200 }, { "date": "2024-03-17T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5150, "close": 5150, "volume": 50943600 }, { "date": "2024-03-18T17:00:00.000Z", "open": 5150, "high": 5250, "low": 5150, "close": 5225, "volume": 48398600 }, { "date": "2024-03-19T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5225, "close": 5275, "volume": 56191300 }, { "date": "2024-03-20T17:00:00.000Z", "open": 5300, "high": 5400, "low": 5275, "close": 5350, "volume": 67351800 }, { "date": "2024-03-21T17:00:00.000Z", "open": 5375, "high": 5375, "low": 5325, "close": 5375, "volume": 55094700 }, { "date": "2024-03-24T17:00:00.000Z", "open": 5375, "high": 5425, "low": 5325, "close": 5350, "volume": 39759600 }, { "date": "2024-03-25T17:00:00.000Z", "open": 5350, "high": 5375, "low": 5250, "close": 5300, "volume": 57175300 }, { "date": "2024-03-26T17:00:00.000Z", "open": 5300, "high": 5325, "low": 5250, "close": 5275, "volume": 47174800 }, { "date": "2024-03-27T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5100, "close": 5150, "volume": 107123600 }, { "date": "2024-03-31T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5150, "close": 5200, "volume": 42828200 }, { "date": "2024-04-01T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5175, "close": 5275, "volume": 41029100 }, { "date": "2024-04-02T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5200, "close": 5250, "volume": 39260600 }, { "date": "2024-04-03T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5150, "close": 5175, "volume": 48410800 }, { "date": "2024-04-04T17:00:00.000Z", "open": 5150, "high": 5325, "low": 5150, "close": 5275, "volume": 59190300 }, { "date": "2024-04-15T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5100, "close": 5100, "volume": 137258300 }, { "date": "2024-04-16T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5100, "close": 5125, "volume": 47211000 }, { "date": "2024-04-17T17:00:00.000Z", "open": 5150, "high": 5150, "low": 5050, "close": 5100, "volume": 81583700 }, { "date": "2024-04-18T17:00:00.000Z", "open": 5050, "high": 5075, "low": 4870, "close": 4900, "volume": 185008500 }, { "date": "2024-04-21T17:00:00.000Z", "open": 4940, "high": 4990, "low": 4940, "close": 4950, "volume": 57689200 }, { "date": "2024-04-22T17:00:00.000Z", "open": 4990, "high": 5075, "low": 4990, "close": 5025, "volume": 49485100 }, { "date": "2024-04-23T17:00:00.000Z", "open": 5000, "high": 5050, "low": 4910, "close": 4910, "volume": 65796800 }, { "date": "2024-04-24T17:00:00.000Z", "open": 4910, "high": 4980, "low": 4910, "close": 4950, "volume": 52139300 }, { "date": "2024-04-25T17:00:00.000Z", "open": 4980, "high": 4980, "low": 4880, "close": 4880, "volume": 70877700 }, { "date": "2024-04-28T17:00:00.000Z", "open": 4920, "high": 5050, "low": 4900, "close": 5025, "volume": 68303100 }, { "date": "2024-04-29T17:00:00.000Z", "open": 5050, "high": 5225, "low": 4980, "close": 5150, "volume": 142632100 }, { "date": "2024-05-01T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5175, "close": 5175, "volume": 100889100 }, { "date": "2024-05-02T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5200, "close": 5225, "volume": 44296500 }, { "date": "2024-05-05T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5075, "close": 5100, "volume": 70400000 }, { "date": "2024-05-06T17:00:00.000Z", "open": 5100, "high": 5125, "low": 5025, "close": 5050, "volume": 58780600 }, { "date": "2024-05-07T17:00:00.000Z", "open": 5075, "high": 5150, "low": 5000, "close": 5125, "volume": 86738900 }, { "date": "2024-05-12T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5075, "close": 5075, "volume": 143316000 }, { "date": "2024-05-13T17:00:00.000Z", "open": 4680, "high": 4690, "low": 4580, "close": 4580, "volume": 264535600 }, { "date": "2024-05-14T17:00:00.000Z", "open": 4570, "high": 4620, "low": 4530, "close": 4530, "volume": 109962400 }, { "date": "2024-05-15T17:00:00.000Z", "open": 4590, "high": 4720, "low": 4540, "close": 4710, "volume": 149039700 }, { "date": "2024-05-16T17:00:00.000Z", "open": 4710, "high": 4810, "low": 4690, "close": 4800, "volume": 101492400 }, { "date": "2024-05-19T17:00:00.000Z", "open": 4800, "high": 4830, "low": 4730, "close": 4740, "volume": 58021800 }, { "date": "2024-05-20T17:00:00.000Z", "open": 4750, "high": 4770, "low": 4700, "close": 4700, "volume": 57577000 }, { "date": "2024-05-21T17:00:00.000Z", "open": 4720, "high": 4730, "low": 4700, "close": 4710, "volume": 25932300 }, { "date": "2024-05-26T17:00:00.000Z", "open": 4700, "high": 4720, "low": 4550, "close": 4550, "volume": 86050000 }, { "date": "2024-05-27T17:00:00.000Z", "open": 4560, "high": 4600, "low": 4510, "close": 4510, "volume": 42542400 }, { "date": "2024-05-28T17:00:00.000Z", "open": 4800, "high": 4800, "low": 4370, "close": 4460, "volume": 148814900 }, { "date": "2024-05-29T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4310, "close": 4320, "volume": 112636300 }, { "date": "2024-05-30T17:00:00.000Z", "open": 4340, "high": 4370, "low": 4290, "close": 4290, "volume": 144592700 }, { "date": "2024-06-02T17:00:00.000Z", "open": 4330, "high": 4530, "low": 4330, "close": 4500, "volume": 77444200 }, { "date": "2024-06-03T17:00:00.000Z", "open": 4510, "high": 4630, "low": 4480, "close": 4580, "volume": 92676800 }, { "date": "2024-06-04T17:00:00.000Z", "open": 4560, "high": 4640, "low": 4550, "close": 4600, "volume": 69544300 }, { "date": "2024-06-05T17:00:00.000Z", "open": 4620, "high": 4620, "low": 4530, "close": 4560, "volume": 43632400 }, { "date": "2024-06-06T17:00:00.000Z", "open": 4550, "high": 4570, "low": 4530, "close": 4560, "volume": 34027900 }, { "date": "2024-06-09T17:00:00.000Z", "open": 4560, "high": 4560, "low": 4500, "close": 4510, "volume": 19932200 }, { "date": "2024-06-10T17:00:00.000Z", "open": 4500, "high": 4500, "low": 4350, "close": 4350, "volume": 71234400 }, { "date": "2024-06-11T17:00:00.000Z", "open": 4350, "high": 4410, "low": 4290, "close": 4360, "volume": 65665400 }, { "date": "2024-06-12T17:00:00.000Z", "open": 4410, "high": 4480, "low": 4400, "close": 4460, "volume": 55824400 }, { "date": "2024-06-13T17:00:00.000Z", "open": 4480, "high": 4530, "low": 4410, "close": 4420, "volume": 57967500 }, { "date": "2024-06-18T17:00:00.000Z", "open": 4450, "high": 4510, "low": 4420, "close": 4450, "volume": 48727600 }, { "date": "2024-06-19T17:00:00.000Z", "open": 4440, "high": 4470, "low": 4360, "close": 4450, "volume": 35160300 }, { "date": "2024-06-20T17:00:00.000Z", "open": 4450, "high": 4530, "low": 4410, "close": 4490, "volume": 99023100 }, { "date": "2024-06-23T17:00:00.000Z", "open": 4480, "high": 4500, "low": 4410, "close": 4430, "volume": 36677200 }, { "date": "2024-06-24T17:00:00.000Z", "open": 4440, "high": 4440, "low": 4360, "close": 4400, "volume": 50385000 }, { "date": "2024-06-25T17:00:00.000Z", "open": 4400, "high": 4450, "low": 4370, "close": 4420, "volume": 38397100 }, { "date": "2024-06-26T17:00:00.000Z", "open": 4430, "high": 4440, "low": 4400, "close": 4430, "volume": 21784700 }, { "date": "2024-06-27T17:00:00.000Z", "open": 4430, "high": 4560, "low": 4430, "close": 4460, "volume": 127293900 }, { "date": "2024-06-30T17:00:00.000Z", "open": 4490, "high": 4620, "low": 4490, "close": 4620, "volume": 141627300 }, { "date": "2024-07-01T17:00:00.000Z", "open": 4610, "high": 4620, "low": 4510, "close": 4530, "volume": 72229800 }, { "date": "2024-07-02T17:00:00.000Z", "open": 4550, "high": 4580, "low": 4520, "close": 4570, "volume": 30743200 }, { "date": "2024-07-03T17:00:00.000Z", "open": 4580, "high": 4610, "low": 4550, "close": 4550, "volume": 44755400 }, { "date": "2024-07-04T17:00:00.000Z", "open": 4570, "high": 4610, "low": 4540, "close": 4580, "volume": 53196500 }, { "date": "2024-07-07T17:00:00.000Z", "open": 4600, "high": 4640, "low": 4560, "close": 4640, "volume": 69535000 }, { "date": "2024-07-08T17:00:00.000Z", "open": 4620, "high": 4620, "low": 4540, "close": 4560, "volume": 84784500 }, { "date": "2024-07-09T17:00:00.000Z", "open": 4570, "high": 4580, "low": 4520, "close": 4540, "volume": 44563900 }, { "date": "2024-07-10T17:00:00.000Z", "open": 4550, "high": 4600, "low": 4500, "close": 4510, "volume": 71157200 }, { "date": "2024-07-11T17:00:00.000Z", "open": 4510, "high": 4570, "low": 4500, "close": 4540, "volume": 60556400 }, { "date": "2024-07-14T17:00:00.000Z", "open": 4540, "high": 4550, "low": 4460, "close": 4470, "volume": 53234000 }, { "date": "2024-07-15T17:00:00.000Z", "open": 4480, "high": 4490, "low": 4380, "close": 4380, "volume": 83814800 }, { "date": "2024-07-16T17:00:00.000Z", "open": 4420, "high": 4470, "low": 4400, "close": 4460, "volume": 49379700 }, { "date": "2024-07-17T17:00:00.000Z", "open": 4470, "high": 4540, "low": 4460, "close": 4540, "volume": 54184300 }, { "date": "2024-07-18T17:00:00.000Z", "open": 4520, "high": 4540, "low": 4480, "close": 4530, "volume": 40785800 }, { "date": "2024-07-21T17:00:00.000Z", "open": 4530, "high": 4540, "low": 4480, "close": 4520, "volume": 33128600 }, { "date": "2024-07-22T17:00:00.000Z", "open": 4510, "high": 4530, "low": 4450, "close": 4450, "volume": 46427300 }, { "date": "2024-07-23T17:00:00.000Z", "open": 4470, "high": 4560, "low": 4460, "close": 4530, "volume": 50741700 }, { "date": "2024-07-24T17:00:00.000Z", "open": 4530, "high": 4530, "low": 4450, "close": 4490, "volume": 40364400 }, { "date": "2024-07-25T17:00:00.000Z", "open": 4500, "high": 4620, "low": 4500, "close": 4610, "volume": 92236800 }, { "date": "2024-07-28T17:00:00.000Z", "open": 4620, "high": 4630, "low": 4580, "close": 4610, "volume": 42232800 }, { "date": "2024-07-29T17:00:00.000Z", "open": 4610, "high": 4610, "low": 4520, "close": 4540, "volume": 41802300 }, { "date": "2024-07-30T17:00:00.000Z", "open": 4620, "high": 4730, "low": 4590, "close": 4720, "volume": 170406600 }, { "date": "2024-07-31T17:00:00.000Z", "open": 4700, "high": 4740, "low": 4660, "close": 4740, "volume": 50775700 }, { "date": "2024-08-01T17:00:00.000Z", "open": 4710, "high": 4740, "low": 4670, "close": 4690, "volume": 47509800 }, { "date": "2024-08-04T17:00:00.000Z", "open": 4640, "high": 4650, "low": 4520, "close": 4560, "volume": 93952300 }, { "date": "2024-08-05T17:00:00.000Z", "open": 4600, "high": 4620, "low": 4540, "close": 4610, "volume": 56748800 }, { "date": "2024-08-06T17:00:00.000Z", "open": 4600, "high": 4630, "low": 4560, "close": 4630, "volume": 72512400 }, { "date": "2024-08-07T17:00:00.000Z", "open": 4620, "high": 4750, "low": 4600, "close": 4740, "volume": 116387300 }, { "date": "2024-08-08T17:00:00.000Z", "open": 4760, "high": 4790, "low": 4730, "close": 4760, "volume": 44489500 }, { "date": "2024-08-11T17:00:00.000Z", "open": 4760, "high": 4780, "low": 4720, "close": 4760, "volume": 34027600 }, { "date": "2024-08-12T17:00:00.000Z", "open": 4800, "high": 4800, "low": 4740, "close": 4760, "volume": 43904800 }, { "date": "2024-08-13T17:00:00.000Z", "open": 4800, "high": 4930, "low": 4770, "close": 4890, "volume": 91874600 }, { "date": "2024-08-14T17:00:00.000Z", "open": 4890, "high": 4920, "low": 4840, "close": 4890, "volume": 46694800 }, { "date": "2024-08-15T17:00:00.000Z", "open": 4900, "high": 4990, "low": 4900, "close": 4970, "volume": 65502100 }, { "date": "2024-08-18T17:00:00.000Z", "open": 4970, "high": 5050, "low": 4940, "close": 5025, "volume": 54296700 }, { "date": "2024-08-19T17:00:00.000Z", "open": 5050, "high": 5150, "low": 5025, "close": 5125, "volume": 94493800 }, { "date": "2024-08-20T17:00:00.000Z", "open": 5150, "high": 5225, "low": 5075, "close": 5075, "volume": 94502800 }, { "date": "2024-08-21T17:00:00.000Z", "open": 5025, "high": 5050, "low": 4990, "close": 5000, "volume": 63177200 }, { "date": "2024-08-22T17:00:00.000Z", "open": 5050, "high": 5175, "low": 5050, "close": 5100, "volume": 52275100 }, { "date": "2024-08-25T17:00:00.000Z", "open": 5125, "high": 5200, "low": 5125, "close": 5150, "volume": 30540900 }, { "date": "2024-08-26T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5075, "close": 5150, "volume": 30475700 }, { "date": "2024-08-27T17:00:00.000Z", "open": 5150, "high": 5150, "low": 5000, "close": 5025, "volume": 64090900 }, { "date": "2024-08-28T17:00:00.000Z", "open": 5050, "high": 5075, "low": 5000, "close": 5075, "volume": 42502100 }, { "date": "2024-08-29T17:00:00.000Z", "open": 5075, "high": 5125, "low": 5025, "close": 5100, "volume": 74429400 }, { "date": "2024-09-01T17:00:00.000Z", "open": 5100, "high": 5225, "low": 5100, "close": 5200, "volume": 84858600 }, { "date": "2024-09-02T17:00:00.000Z", "open": 5225, "high": 5225, "low": 5125, "close": 5125, "volume": 34864300 }, { "date": "2024-09-03T17:00:00.000Z", "open": 5050, "high": 5100, "low": 5025, "close": 5050, "volume": 45331200 }, { "date": "2024-09-04T17:00:00.000Z", "open": 5075, "high": 5125, "low": 5050, "close": 5075, "volume": 34711100 }, { "date": "2024-09-05T17:00:00.000Z", "open": 5050, "high": 5125, "low": 5050, "close": 5050, "volume": 32014300 }, { "date": "2024-09-08T17:00:00.000Z", "open": 5050, "high": 5100, "low": 5000, "close": 5025, "volume": 55466500 }, { "date": "2024-09-09T17:00:00.000Z", "open": 5075, "high": 5100, "low": 5000, "close": 5025, "volume": 58871700 }, { "date": "2024-09-10T17:00:00.000Z", "open": 5025, "high": 5050, "low": 5000, "close": 5025, "volume": 27381100 }, { "date": "2024-09-11T17:00:00.000Z", "open": 5025, "high": 5075, "low": 5025, "close": 5025, "volume": 24718300 }, { "date": "2024-09-12T17:00:00.000Z", "open": 5025, "high": 5075, "low": 5025, "close": 5075, "volume": 24921900 }, { "date": "2024-09-16T17:00:00.000Z", "open": 5075, "high": 5100, "low": 5025, "close": 5075, "volume": 35574000 }, { "date": "2024-09-17T17:00:00.000Z", "open": 5100, "high": 5275, "low": 5075, "close": 5250, "volume": 123540100 }, { "date": "2024-09-18T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5200, "close": 5275, "volume": 57254000 }, { "date": "2024-09-19T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5200, "close": 5225, "volume": 47509500 }, { "date": "2024-09-22T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5225, "close": 5225, "volume": 23362800 }, { "date": "2024-09-23T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5225, "close": 5275, "volume": 43482600 }, { "date": "2024-09-24T17:00:00.000Z", "open": 5300, "high": 5300, "low": 5150, "close": 5225, "volume": 63437200 }, { "date": "2024-09-25T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5175, "close": 5250, "volume": 56030300 }, { "date": "2024-09-26T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5050, "close": 5100, "volume": 57476200 }, { "date": "2024-09-29T17:00:00.000Z", "open": 5100, "high": 5100, "low": 5000, "close": 5050, "volume": 66737800 }, { "date": "2024-09-30T17:00:00.000Z", "open": 5100, "high": 5175, "low": 5075, "close": 5175, "volume": 39024000 }, { "date": "2024-10-01T17:00:00.000Z", "open": 5150, "high": 5150, "low": 5050, "close": 5150, "volume": 39888600 }, { "date": "2024-10-02T17:00:00.000Z", "open": 5175, "high": 5250, "low": 5100, "close": 5250, "volume": 56763900 }, { "date": "2024-10-03T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5100, "close": 5150, "volume": 35939300 }, { "date": "2024-10-06T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5075, "close": 5100, "volume": 27889100 }, { "date": "2024-10-07T17:00:00.000Z", "open": 5100, "high": 5225, "low": 5075, "close": 5225, "volume": 42347600 }, { "date": "2024-10-08T17:00:00.000Z", "open": 5225, "high": 5225, "low": 5075, "close": 5075, "volume": 33544900 }, { "date": "2024-10-09T17:00:00.000Z", "open": 5100, "high": 5125, "low": 5075, "close": 5125, "volume": 27734400 }, { "date": "2024-10-10T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5075, "close": 5075, "volume": 39320000 }, { "date": "2024-10-13T17:00:00.000Z", "open": 5025, "high": 5025, "low": 4920, "close": 4930, "volume": 71369100 }, { "date": "2024-10-14T17:00:00.000Z", "open": 4930, "high": 4970, "low": 4900, "close": 4930, "volume": 61263600 }, { "date": "2024-10-15T17:00:00.000Z", "open": 4950, "high": 4960, "low": 4900, "close": 4960, "volume": 80530100 }, { "date": "2024-10-16T17:00:00.000Z", "open": 4950, "high": 4970, "low": 4930, "close": 4950, "volume": 54164800 }, { "date": "2024-10-17T17:00:00.000Z", "open": 4960, "high": 4960, "low": 4920, "close": 4920, "volume": 39805400 }, { "date": "2024-10-20T17:00:00.000Z", "open": 4950, "high": 5100, "low": 4930, "close": 5100, "volume": 88954300 }, { "date": "2024-10-21T17:00:00.000Z", "open": 5125, "high": 5275, "low": 5100, "close": 5275, "volume": 132222000 }, { "date": "2024-10-22T17:00:00.000Z", "open": 5275, "high": 5300, "low": 5175, "close": 5300, "volume": 64519100 }, { "date": "2024-10-23T17:00:00.000Z", "open": 5300, "high": 5300, "low": 5200, "close": 5275, "volume": 50777100 }, { "date": "2024-10-24T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5200, "close": 5225, "volume": 27247500 }, { "date": "2024-10-27T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5125, "close": 5250, "volume": 40165900 }, { "date": "2024-10-28T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5125, "close": 5125, "volume": 45247600 }, { "date": "2024-10-29T17:00:00.000Z", "open": 5125, "high": 5200, "low": 5050, "close": 5200, "volume": 33200300 }, { "date": "2024-10-30T17:00:00.000Z", "open": 5300, "high": 5300, "low": 5100, "close": 5100, "volume": 77263000 }, { "date": "2024-10-31T17:00:00.000Z", "open": 5125, "high": 5175, "low": 5050, "close": 5075, "volume": 54219100 }, { "date": "2024-11-03T17:00:00.000Z", "open": 5075, "high": 5125, "low": 4980, "close": 5125, "volume": 52362100 }, { "date": "2024-11-04T17:00:00.000Z", "open": 5125, "high": 5200, "low": 5075, "close": 5175, "volume": 31165800 }, { "date": "2024-11-05T17:00:00.000Z", "open": 5175, "high": 5175, "low": 5025, "close": 5050, "volume": 32975900 }, { "date": "2024-11-06T17:00:00.000Z", "open": 5050, "high": 5075, "low": 5000, "close": 5000, "volume": 46053500 }, { "date": "2024-11-07T17:00:00.000Z", "open": 5050, "high": 5075, "low": 4950, "close": 4960, "volume": 32908600 }, { "date": "2024-11-10T17:00:00.000Z", "open": 4960, "high": 4990, "low": 4850, "close": 4970, "volume": 49885000 }, { "date": "2024-11-11T17:00:00.000Z", "open": 5000, "high": 5000, "low": 4930, "close": 4970, "volume": 43239600 }, { "date": "2024-11-12T17:00:00.000Z", "open": 5000, "high": 5025, "low": 4950, "close": 5025, "volume": 24479600 }, { "date": "2024-11-13T17:00:00.000Z", "open": 5025, "high": 5025, "low": 4930, "close": 4950, "volume": 38255700 }, { "date": "2024-11-14T17:00:00.000Z", "open": 4940, "high": 4960, "low": 4920, "close": 4940, "volume": 14867600 }, { "date": "2024-11-17T17:00:00.000Z", "open": 4950, "high": 4970, "low": 4910, "close": 4930, "volume": 17841900 }, { "date": "2024-11-18T17:00:00.000Z", "open": 4930, "high": 4970, "low": 4900, "close": 4970, "volume": 36842600 }, { "date": "2024-11-19T17:00:00.000Z", "open": 4970, "high": 5025, "low": 4950, "close": 5000, "volume": 18634300 }, { "date": "2024-11-20T17:00:00.000Z", "open": 4990, "high": 4990, "low": 4890, "close": 4890, "volume": 27662900 }, { "date": "2024-11-21T17:00:00.000Z", "open": 4900, "high": 4960, "low": 4860, "close": 4910, "volume": 21241800 }, { "date": "2024-11-24T17:00:00.000Z", "open": 4950, "high": 5175, "low": 4940, "close": 5175, "volume": 84518400 }, { "date": "2024-11-25T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5100, "close": 5150, "volume": 45059300 }, { "date": "2024-11-27T17:00:00.000Z", "open": 5200, "high": 5225, "low": 5125, "close": 5125, "volume": 30554200 }, { "date": "2024-11-28T17:00:00.000Z", "open": 5125, "high": 5125, "low": 5025, "close": 5100, "volume": 48756800 }, { "date": "2024-12-01T17:00:00.000Z", "open": 5100, "high": 5150, "low": 4900, "close": 4940, "volume": 47373200 }, { "date": "2024-12-02T17:00:00.000Z", "open": 4980, "high": 5125, "low": 4970, "close": 5125, "volume": 46752800 }, { "date": "2024-12-03T17:00:00.000Z", "open": 5100, "high": 5225, "low": 5075, "close": 5225, "volume": 51733400 }, { "date": "2024-12-04T17:00:00.000Z", "open": 5225, "high": 5225, "low": 5125, "close": 5200, "volume": 21948400 }, { "date": "2024-12-05T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5050, "close": 5150, "volume": 36599600 }, { "date": "2024-12-08T17:00:00.000Z", "open": 5150, "high": 5225, "low": 5100, "close": 5225, "volume": 37208600 }, { "date": "2024-12-09T17:00:00.000Z", "open": 5200, "high": 5225, "low": 5150, "close": 5225, "volume": 41536400 }, { "date": "2024-12-10T17:00:00.000Z", "open": 5175, "high": 5250, "low": 5175, "close": 5250, "volume": 41090000 }, { "date": "2024-12-11T17:00:00.000Z", "open": 5150, "high": 5225, "low": 5050, "close": 5100, "volume": 37254100 }, { "date": "2024-12-12T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5050, "close": 5125, "volume": 27732300 }, { "date": "2024-12-15T17:00:00.000Z", "open": 5075, "high": 5150, "low": 5000, "close": 5125, "volume": 35937800 }, { "date": "2024-12-16T17:00:00.000Z", "open": 5100, "high": 5150, "low": 4950, "close": 4980, "volume": 48682400 }, { "date": "2024-12-17T17:00:00.000Z", "open": 4980, "high": 5050, "low": 4960, "close": 5000, "volume": 27412000 }, { "date": "2024-12-18T17:00:00.000Z", "open": 4950, "high": 4950, "low": 4860, "close": 4880, "volume": 39151900 }, { "date": "2024-12-19T17:00:00.000Z", "open": 4880, "high": 4900, "low": 4850, "close": 4870, "volume": 44851200 }, { "date": "2024-12-22T17:00:00.000Z", "open": 4900, "high": 4950, "low": 4870, "close": 4950, "volume": 29678900 }, { "date": "2024-12-23T17:00:00.000Z", "open": 4940, "high": 4980, "low": 4880, "close": 4880, "volume": 22600500 }, { "date": "2024-12-26T17:00:00.000Z", "open": 4890, "high": 4940, "low": 4880, "close": 4930, "volume": 14456700 }, { "date": "2024-12-29T17:00:00.000Z", "open": 4930, "high": 4940, "low": 4880, "close": 4900, "volume": 23926400 }, { "date": "2025-01-01T17:00:00.000Z", "open": 4910, "high": 4970, "low": 4900, "close": 4950, "volume": 17924000 }, { "date": "2025-01-02T17:00:00.000Z", "open": 4950, "high": 4970, "low": 4920, "close": 4950, "volume": 12711800 }, { "date": "2025-01-05T17:00:00.000Z", "open": 4950, "high": 5000, "low": 4860, "close": 4860, "volume": 18412500 }, { "date": "2025-01-06T17:00:00.000Z", "open": 4860, "high": 4920, "low": 4850, "close": 4920, "volume": 20452200 }, { "date": "2025-01-07T17:00:00.000Z", "open": 4880, "high": 4910, "low": 4810, "close": 4810, "volume": 23739400 }, { "date": "2025-01-08T17:00:00.000Z", "open": 4830, "high": 4950, "low": 4830, "close": 4930, "volume": 23802600 }, { "date": "2025-01-09T17:00:00.000Z", "open": 4940, "high": 4960, "low": 4860, "close": 4900, "volume": 31951800 }, { "date": "2025-01-12T17:00:00.000Z", "open": 4910, "high": 4920, "low": 4720, "close": 4750, "volume": 46247300 }, { "date": "2025-01-13T17:00:00.000Z", "open": 4770, "high": 4850, "low": 4750, "close": 4750, "volume": 28096700 }, { "date": "2025-01-14T17:00:00.000Z", "open": 4790, "high": 4940, "low": 4780, "close": 4940, "volume": 27497200 }, { "date": "2025-01-15T17:00:00.000Z", "open": 5025, "high": 5025, "low": 4880, "close": 4880, "volume": 30520200 }, { "date": "2025-01-16T17:00:00.000Z", "open": 4860, "high": 4970, "low": 4840, "close": 4940, "volume": 23691900 }, { "date": "2025-01-19T17:00:00.000Z", "open": 4940, "high": 4960, "low": 4900, "close": 4910, "volume": 11873200 }, { "date": "2025-01-20T17:00:00.000Z", "open": 4930, "high": 4970, "low": 4900, "close": 4910, "volume": 21762200 }, { "date": "2025-01-21T17:00:00.000Z", "open": 4920, "high": 4980, "low": 4880, "close": 4960, "volume": 33116700 }, { "date": "2025-01-22T17:00:00.000Z", "open": 4960, "high": 4980, "low": 4900, "close": 4900, "volume": 17049700 }, { "date": "2025-01-23T17:00:00.000Z", "open": 4900, "high": 4960, "low": 4870, "close": 4870, "volume": 19663900 }, { "date": "2025-01-29T17:00:00.000Z", "open": 4870, "high": 4870, "low": 4780, "close": 4780, "volume": 28147100 }, { "date": "2025-01-30T17:00:00.000Z", "open": 4790, "high": 4840, "low": 4790, "close": 4800, "volume": 27064100 }, { "date": "2025-02-02T17:00:00.000Z", "open": 4800, "high": 4800, "low": 4740, "close": 4760, "volume": 33116100 }, { "date": "2025-02-03T17:00:00.000Z", "open": 4770, "high": 4840, "low": 4760, "close": 4800, "volume": 20631500 }, { "date": "2025-02-04T17:00:00.000Z", "open": 4850, "high": 4850, "low": 4730, "close": 4740, "volume": 20436200 }, { "date": "2025-02-05T17:00:00.000Z", "open": 4740, "high": 4740, "low": 4520, "close": 4550, "volume": 61645400 }, { "date": "2025-02-06T17:00:00.000Z", "open": 4610, "high": 4670, "low": 4530, "close": 4650, "volume": 33223300 }, { "date": "2025-02-09T17:00:00.000Z", "open": 4610, "high": 4650, "low": 4520, "close": 4570, "volume": 40230000 }, { "date": "2025-02-10T17:00:00.000Z", "open": 4590, "high": 4650, "low": 4570, "close": 4610, "volume": 32956400 }, { "date": "2025-02-11T17:00:00.000Z", "open": 4680, "high": 4680, "low": 4620, "close": 4640, "volume": 30762900 }, { "date": "2025-02-12T17:00:00.000Z", "open": 4640, "high": 4670, "low": 4580, "close": 4660, "volume": 21320200 }, { "date": "2025-02-13T17:00:00.000Z", "open": 4660, "high": 4730, "low": 4640, "close": 4680, "volume": 31409000 }, { "date": "2025-02-16T17:00:00.000Z", "open": 4680, "high": 4780, "low": 4670, "close": 4740, "volume": 30270200 }, { "date": "2025-02-17T17:00:00.000Z", "open": 4740, "high": 4840, "low": 4740, "close": 4800, "volume": 31828200 }, { "date": "2025-02-18T17:00:00.000Z", "open": 4820, "high": 4840, "low": 4610, "close": 4700, "volume": 47951400 }, { "date": "2025-02-19T17:00:00.000Z", "open": 4700, "high": 4740, "low": 4650, "close": 4720, "volume": 23653800 }, { "date": "2025-02-20T17:00:00.000Z", "open": 4740, "high": 4800, "low": 4600, "close": 4750, "volume": 31937400 } ], "startDate": "2019-07-28T17:00:00.000Z", "endDate": "2025-02-20T17:00:00.000Z", "totalPoints": 1241, "columns": [ "date", "previous", "open_price", "first_trade", "high", "low", "close", "change", "volume", "value", "frequency", "index_individual", "offer", "offer_volume", "bid", "bid_volume", "listed_shares", "tradeble_shares", "weight_for_index", "foreign_sell", "foreign_buy", "delisting_date", "non_regular_volume", "non_regular_value", "non_regular_frequency" ] }