{ "ticker": "BBCA", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 31100, "high": 31150, "low": 30800, "close": 30950, "volume": 13701900 }, { "date": "2019-07-29T17:00:00.000Z", "open": 31025, "high": 31250, "low": 30950, "close": 31100, "volume": 7645100 }, { "date": "2019-07-30T17:00:00.000Z", "open": 30950, "high": 31200, "low": 30900, "close": 30950, "volume": 12825800 }, { "date": "2019-07-31T17:00:00.000Z", "open": 30950, "high": 31350, "low": 30925, "close": 31050, "volume": 15645600 }, { "date": "2019-08-01T17:00:00.000Z", "open": 30800, "high": 31025, "low": 30800, "close": 30825, "volume": 12597900 }, { "date": "2019-08-04T17:00:00.000Z", "open": 31075, "high": 31075, "low": 30000, "close": 30000, "volume": 18184800 }, { "date": "2019-08-05T17:00:00.000Z", "open": 29400, "high": 29775, "low": 28825, "close": 29400, "volume": 36659200 }, { "date": "2019-08-06T17:00:00.000Z", "open": 29875, "high": 30250, "low": 29525, "close": 30050, "volume": 18420400 }, { "date": "2019-08-07T17:00:00.000Z", "open": 30050, "high": 30400, "low": 29900, "close": 30025, "volume": 11659100 }, { "date": "2019-08-08T17:00:00.000Z", "open": 30275, "high": 30600, "low": 30275, "close": 30325, "volume": 9623700 }, { "date": "2019-08-11T17:00:00.000Z", "open": 30350, "high": 30400, "low": 30000, "close": 30200, "volume": 10541000 }, { "date": "2019-08-12T17:00:00.000Z", "open": 30000, "high": 30200, "low": 30000, "close": 30075, "volume": 16881200 }, { "date": "2019-08-13T17:00:00.000Z", "open": 30200, "high": 30300, "low": 29900, "close": 30050, "volume": 16388400 }, { "date": "2019-08-14T17:00:00.000Z", "open": 29600, "high": 30000, "low": 29300, "close": 30000, "volume": 10512300 }, { "date": "2019-08-15T17:00:00.000Z", "open": 30200, "high": 30200, "low": 29800, "close": 29800, "volume": 9964300 }, { "date": "2019-08-18T17:00:00.000Z", "open": 30150, "high": 30150, "low": 29825, "close": 30075, "volume": 6123800 }, { "date": "2019-08-19T17:00:00.000Z", "open": 30175, "high": 30175, "low": 29925, "close": 29925, "volume": 11678700 }, { "date": "2019-08-20T17:00:00.000Z", "open": 30000, "high": 30025, "low": 29875, "close": 29875, "volume": 11185500 }, { "date": "2019-08-21T17:00:00.000Z", "open": 29625, "high": 30000, "low": 29600, "close": 30000, "volume": 13177600 }, { "date": "2019-08-22T17:00:00.000Z", "open": 29600, "high": 29975, "low": 29525, "close": 29975, "volume": 6616700 }, { "date": "2019-08-25T17:00:00.000Z", "open": 29700, "high": 30000, "low": 29300, "close": 29950, "volume": 8277700 }, { "date": "2019-08-26T17:00:00.000Z", "open": 30200, "high": 30200, "low": 29750, "close": 30025, "volume": 24756000 }, { "date": "2019-08-27T17:00:00.000Z", "open": 30000, "high": 30100, "low": 29925, "close": 29975, "volume": 11137600 }, { "date": "2019-08-28T17:00:00.000Z", "open": 29950, "high": 30125, "low": 29925, "close": 30025, "volume": 10305100 }, { "date": "2019-08-29T17:00:00.000Z", "open": 30400, "high": 30500, "low": 30025, "close": 30500, "volume": 14730000 }, { "date": "2019-09-01T17:00:00.000Z", "open": 30500, "high": 30500, "low": 30000, "close": 30000, "volume": 8485800 }, { "date": "2019-09-02T17:00:00.000Z", "open": 30000, "high": 30275, "low": 30000, "close": 30275, "volume": 8548700 }, { "date": "2019-09-03T17:00:00.000Z", "open": 30300, "high": 30300, "low": 30025, "close": 30100, "volume": 8395800 }, { "date": "2019-09-04T17:00:00.000Z", "open": 30425, "high": 30425, "low": 30075, "close": 30200, "volume": 10730100 }, { "date": "2019-09-05T17:00:00.000Z", "open": 30300, "high": 30300, "low": 30125, "close": 30125, "volume": 10869800 }, { "date": "2019-09-08T17:00:00.000Z", "open": 30250, "high": 30275, "low": 29900, "close": 30175, "volume": 5182400 }, { "date": "2019-09-09T17:00:00.000Z", "open": 30100, "high": 30275, "low": 29925, "close": 30275, "volume": 8058200 }, { "date": "2019-09-10T17:00:00.000Z", "open": 30250, "high": 30500, "low": 30050, "close": 30500, "volume": 9048700 }, { "date": "2019-09-11T17:00:00.000Z", "open": 30500, "high": 30525, "low": 30050, "close": 30100, "volume": 8006800 }, { "date": "2019-09-12T17:00:00.000Z", "open": 30400, "high": 30450, "low": 30050, "close": 30150, "volume": 5683900 }, { "date": "2019-09-15T17:00:00.000Z", "open": 30000, "high": 30075, "low": 29925, "close": 30025, "volume": 15457800 }, { "date": "2019-09-16T17:00:00.000Z", "open": 29950, "high": 30175, "low": 29925, "close": 30150, "volume": 18407500 }, { "date": "2019-09-17T17:00:00.000Z", "open": 29950, "high": 30200, "low": 29950, "close": 30200, "volume": 5733400 }, { "date": "2019-09-18T17:00:00.000Z", "open": 30075, "high": 30225, "low": 30000, "close": 30150, "volume": 12397700 }, { "date": "2019-09-19T17:00:00.000Z", "open": 30250, "high": 30250, "low": 29950, "close": 29950, "volume": 26686600 }, { "date": "2019-09-22T17:00:00.000Z", "open": 30150, "high": 30150, "low": 30000, "close": 30125, "volume": 9446300 }, { "date": "2019-09-23T17:00:00.000Z", "open": 29900, "high": 30000, "low": 29700, "close": 29725, "volume": 15943700 }, { "date": "2019-09-24T17:00:00.000Z", "open": 29500, "high": 29675, "low": 28900, "close": 29675, "volume": 17724000 }, { "date": "2019-09-25T17:00:00.000Z", "open": 30000, "high": 30300, "low": 29850, "close": 30300, "volume": 21971800 }, { "date": "2019-09-26T17:00:00.000Z", "open": 30025, "high": 30375, "low": 30000, "close": 30350, "volume": 9602000 }, { "date": "2019-09-29T17:00:00.000Z", "open": 30350, "high": 30350, "low": 30025, "close": 30350, "volume": 14678200 }, { "date": "2019-09-30T17:00:00.000Z", "open": 30050, "high": 30325, "low": 30050, "close": 30200, "volume": 8011400 }, { "date": "2019-10-01T17:00:00.000Z", "open": 30050, "high": 30350, "low": 30050, "close": 30250, "volume": 10475300 }, { "date": "2019-10-02T17:00:00.000Z", "open": 30050, "high": 30225, "low": 29750, "close": 30200, "volume": 10053800 }, { "date": "2019-10-03T17:00:00.000Z", "open": 29900, "high": 30325, "low": 29900, "close": 30225, "volume": 11378100 }, { "date": "2019-10-06T17:00:00.000Z", "open": 30350, "high": 30400, "low": 30250, "close": 30350, "volume": 11341100 }, { "date": "2019-10-07T17:00:00.000Z", "open": 30400, "high": 30500, "low": 30075, "close": 30500, "volume": 9399500 }, { "date": "2019-10-08T17:00:00.000Z", "open": 30500, "high": 30500, "low": 30250, "close": 30350, "volume": 8299300 }, { "date": "2019-10-09T17:00:00.000Z", "open": 30100, "high": 30550, "low": 30100, "close": 30550, "volume": 13161300 }, { "date": "2019-10-10T17:00:00.000Z", "open": 30400, "high": 30775, "low": 30400, "close": 30625, "volume": 8172700 }, { "date": "2019-10-13T17:00:00.000Z", "open": 30650, "high": 31000, "low": 30650, "close": 31000, "volume": 7502900 }, { "date": "2019-10-14T17:00:00.000Z", "open": 30950, "high": 30950, "low": 30725, "close": 30875, "volume": 8187000 }, { "date": "2019-10-15T17:00:00.000Z", "open": 31000, "high": 31075, "low": 30875, "close": 31075, "volume": 13155300 }, { "date": "2019-10-16T17:00:00.000Z", "open": 30925, "high": 31050, "low": 30525, "close": 30575, "volume": 9133300 }, { "date": "2019-10-17T17:00:00.000Z", "open": 30800, "high": 30850, "low": 30700, "close": 30800, "volume": 8201700 }, { "date": "2019-10-20T17:00:00.000Z", "open": 31000, "high": 31275, "low": 30925, "close": 31100, "volume": 11994300 }, { "date": "2019-10-21T17:00:00.000Z", "open": 31350, "high": 31500, "low": 31125, "close": 31500, "volume": 13451900 }, { "date": "2019-10-22T17:00:00.000Z", "open": 31500, "high": 31525, "low": 31300, "close": 31375, "volume": 12443800 }, { "date": "2019-10-23T17:00:00.000Z", "open": 31450, "high": 31600, "low": 31350, "close": 31500, "volume": 14620200 }, { "date": "2019-10-24T17:00:00.000Z", "open": 31600, "high": 31625, "low": 30875, "close": 31000, "volume": 12385900 }, { "date": "2019-10-27T17:00:00.000Z", "open": 31000, "high": 31250, "low": 31000, "close": 31025, "volume": 8649900 }, { "date": "2019-10-28T17:00:00.000Z", "open": 31025, "high": 31200, "low": 30750, "close": 31100, "volume": 15972300 }, { "date": "2019-10-29T17:00:00.000Z", "open": 31400, "high": 31425, "low": 31000, "close": 31325, "volume": 12147600 }, { "date": "2019-10-30T17:00:00.000Z", "open": 31350, "high": 31500, "low": 31250, "close": 31450, "volume": 11684100 }, { "date": "2019-10-31T17:00:00.000Z", "open": 31500, "high": 31625, "low": 31375, "close": 31625, "volume": 8416100 }, { "date": "2019-11-03T17:00:00.000Z", "open": 31750, "high": 31900, "low": 31300, "close": 31375, "volume": 8758900 }, { "date": "2019-11-04T17:00:00.000Z", "open": 31750, "high": 31800, "low": 31350, "close": 31800, "volume": 13232300 }, { "date": "2019-11-05T17:00:00.000Z", "open": 31900, "high": 31900, "low": 31475, "close": 31475, "volume": 12678600 }, { "date": "2019-11-06T17:00:00.000Z", "open": 31675, "high": 31675, "low": 31250, "close": 31425, "volume": 12394400 }, { "date": "2019-11-07T17:00:00.000Z", "open": 31575, "high": 31575, "low": 31250, "close": 31400, "volume": 18008100 }, { "date": "2019-11-10T17:00:00.000Z", "open": 31675, "high": 31700, "low": 31325, "close": 31475, "volume": 14041400 }, { "date": "2019-11-11T17:00:00.000Z", "open": 31100, "high": 31400, "low": 31100, "close": 31325, "volume": 9527100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 31325, "high": 31425, "low": 31325, "close": 31400, "volume": 8016700 }, { "date": "2019-11-13T17:00:00.000Z", "open": 31325, "high": 31400, "low": 31050, "close": 31350, "volume": 7572400 }, { "date": "2019-11-14T17:00:00.000Z", "open": 31400, "high": 31450, "low": 31275, "close": 31375, "volume": 9427600 }, { "date": "2019-11-17T17:00:00.000Z", "open": 31225, "high": 31425, "low": 31050, "close": 31400, "volume": 13119800 }, { "date": "2019-11-18T17:00:00.000Z", "open": 31650, "high": 31750, "low": 31500, "close": 31575, "volume": 12023000 }, { "date": "2019-11-19T17:00:00.000Z", "open": 31275, "high": 31750, "low": 31275, "close": 31750, "volume": 8645900 }, { "date": "2019-11-20T17:00:00.000Z", "open": 31750, "high": 31750, "low": 31500, "close": 31500, "volume": 11504700 }, { "date": "2019-11-21T17:00:00.000Z", "open": 31400, "high": 31550, "low": 31350, "close": 31525, "volume": 11207000 }, { "date": "2019-11-24T17:00:00.000Z", "open": 31650, "high": 31675, "low": 31375, "close": 31375, "volume": 11026700 }, { "date": "2019-11-25T17:00:00.000Z", "open": 31650, "high": 31650, "low": 31350, "close": 31425, "volume": 38556700 }, { "date": "2019-11-26T17:00:00.000Z", "open": 31350, "high": 31500, "low": 31200, "close": 31500, "volume": 11766700 }, { "date": "2019-11-27T17:00:00.000Z", "open": 31475, "high": 31475, "low": 31225, "close": 31250, "volume": 8849600 }, { "date": "2019-11-28T17:00:00.000Z", "open": 31150, "high": 31475, "low": 31125, "close": 31400, "volume": 10590900 }, { "date": "2019-12-01T17:00:00.000Z", "open": 31400, "high": 32125, "low": 31350, "close": 32125, "volume": 9981800 }, { "date": "2019-12-02T17:00:00.000Z", "open": 32100, "high": 32100, "low": 31725, "close": 31875, "volume": 8564600 }, { "date": "2019-12-03T17:00:00.000Z", "open": 31800, "high": 32000, "low": 31775, "close": 31825, "volume": 7510400 }, { "date": "2019-12-04T17:00:00.000Z", "open": 31800, "high": 31925, "low": 31650, "close": 31700, "volume": 10833600 }, { "date": "2019-12-05T17:00:00.000Z", "open": 31700, "high": 31975, "low": 31600, "close": 31975, "volume": 13984100 }, { "date": "2019-12-08T17:00:00.000Z", "open": 31850, "high": 31975, "low": 31800, "close": 31975, "volume": 10333500 }, { "date": "2019-12-09T17:00:00.000Z", "open": 31975, "high": 32000, "low": 31800, "close": 31825, "volume": 11530800 }, { "date": "2019-12-10T17:00:00.000Z", "open": 31825, "high": 31925, "low": 31750, "close": 31900, "volume": 9693800 }, { "date": "2019-12-11T17:00:00.000Z", "open": 32000, "high": 32025, "low": 31700, "close": 31700, "volume": 15839700 }, { "date": "2019-12-12T17:00:00.000Z", "open": 31975, "high": 32100, "low": 31750, "close": 31800, "volume": 14164500 }, { "date": "2019-12-15T17:00:00.000Z", "open": 31700, "high": 31975, "low": 31700, "close": 31800, "volume": 15736800 }, { "date": "2019-12-16T17:00:00.000Z", "open": 31975, "high": 32500, "low": 31825, "close": 32500, "volume": 20582900 }, { "date": "2019-12-17T17:00:00.000Z", "open": 32500, "high": 34000, "low": 32200, "close": 33775, "volume": 36360800 }, { "date": "2019-12-18T17:00:00.000Z", "open": 33500, "high": 33600, "low": 32950, "close": 33000, "volume": 14834200 }, { "date": "2019-12-19T17:00:00.000Z", "open": 33400, "high": 33700, "low": 33050, "close": 33300, "volume": 19890600 }, { "date": "2019-12-22T17:00:00.000Z", "open": 33400, "high": 33650, "low": 33250, "close": 33300, "volume": 9311700 }, { "date": "2019-12-25T17:00:00.000Z", "open": 33300, "high": 33625, "low": 33300, "close": 33400, "volume": 7637700 }, { "date": "2019-12-26T17:00:00.000Z", "open": 33350, "high": 33500, "low": 33350, "close": 33475, "volume": 5989000 }, { "date": "2019-12-29T17:00:00.000Z", "open": 33400, "high": 33600, "low": 33350, "close": 33425, "volume": 12233600 }, { "date": "2020-01-01T17:00:00.000Z", "open": 33475, "high": 33900, "low": 33400, "close": 33450, "volume": 9889000 }, { "date": "2020-01-02T17:00:00.000Z", "open": 33750, "high": 34000, "low": 33625, "close": 34000, "volume": 9551100 }, { "date": "2020-01-05T17:00:00.000Z", "open": 33600, "high": 33750, "low": 33450, "close": 33675, "volume": 5460000 }, { "date": "2020-01-06T17:00:00.000Z", "open": 33675, "high": 33850, "low": 33650, "close": 33700, "volume": 9004500 }, { "date": "2020-01-07T17:00:00.000Z", "open": 33350, "high": 33725, "low": 33350, "close": 33400, "volume": 10738500 }, { "date": "2020-01-08T17:00:00.000Z", "open": 33700, "high": 33775, "low": 33650, "close": 33700, "volume": 8072700 }, { "date": "2020-01-09T17:00:00.000Z", "open": 33825, "high": 34125, "low": 33550, "close": 33625, "volume": 14672400 }, { "date": "2020-01-12T17:00:00.000Z", "open": 33700, "high": 33800, "low": 33675, "close": 33725, "volume": 13571000 }, { "date": "2020-01-13T17:00:00.000Z", "open": 33725, "high": 34425, "low": 33700, "close": 34350, "volume": 18716400 }, { "date": "2020-01-14T17:00:00.000Z", "open": 34350, "high": 35300, "low": 34000, "close": 34175, "volume": 15124700 }, { "date": "2020-01-15T17:00:00.000Z", "open": 34025, "high": 34450, "low": 33975, "close": 34250, "volume": 17786300 }, { "date": "2020-01-16T17:00:00.000Z", "open": 34200, "high": 34450, "low": 34000, "close": 34375, "volume": 7649900 }, { "date": "2020-01-19T17:00:00.000Z", "open": 34750, "high": 34875, "low": 34150, "close": 34175, "volume": 18710900 }, { "date": "2020-01-20T17:00:00.000Z", "open": 34425, "high": 34475, "low": 34125, "close": 34150, "volume": 20796900 }, { "date": "2020-01-21T17:00:00.000Z", "open": 34275, "high": 34475, "low": 34175, "close": 34200, "volume": 18862300 }, { "date": "2020-01-22T17:00:00.000Z", "open": 34425, "high": 34475, "low": 34150, "close": 34200, "volume": 17545600 }, { "date": "2020-01-23T17:00:00.000Z", "open": 34100, "high": 34400, "low": 34050, "close": 34050, "volume": 13930700 }, { "date": "2020-01-26T17:00:00.000Z", "open": 34325, "high": 34700, "low": 34075, "close": 34200, "volume": 7935800 }, { "date": "2020-01-27T17:00:00.000Z", "open": 34175, "high": 34225, "low": 33775, "close": 33950, "volume": 16523000 }, { "date": "2020-01-28T17:00:00.000Z", "open": 34000, "high": 34225, "low": 33850, "close": 33925, "volume": 8764200 }, { "date": "2020-01-29T17:00:00.000Z", "open": 34225, "high": 34225, "low": 33650, "close": 33700, "volume": 14398000 }, { "date": "2020-01-30T17:00:00.000Z", "open": 34000, "high": 34025, "low": 32400, "close": 32400, "volume": 32627300 }, { "date": "2020-02-02T17:00:00.000Z", "open": 32400, "high": 32925, "low": 31850, "close": 32200, "volume": 29959400 }, { "date": "2020-02-03T17:00:00.000Z", "open": 32850, "high": 33100, "low": 32600, "close": 33000, "volume": 22663300 }, { "date": "2020-02-04T17:00:00.000Z", "open": 33900, "high": 33900, "low": 33250, "close": 33650, "volume": 24600500 }, { "date": "2020-02-05T17:00:00.000Z", "open": 33700, "high": 33900, "low": 33400, "close": 33700, "volume": 30938700 }, { "date": "2020-02-06T17:00:00.000Z", "open": 33550, "high": 33900, "low": 33525, "close": 33800, "volume": 16521800 }, { "date": "2020-02-09T17:00:00.000Z", "open": 33800, "high": 33925, "low": 33150, "close": 33925, "volume": 13315700 }, { "date": "2020-02-10T17:00:00.000Z", "open": 33925, "high": 33925, "low": 33725, "close": 33900, "volume": 15505300 }, { "date": "2020-02-11T17:00:00.000Z", "open": 34000, "high": 34000, "low": 33800, "close": 34000, "volume": 13994300 }, { "date": "2020-02-12T17:00:00.000Z", "open": 34100, "high": 34100, "low": 33700, "close": 33950, "volume": 9947400 }, { "date": "2020-02-13T17:00:00.000Z", "open": 33900, "high": 33975, "low": 33375, "close": 33400, "volume": 29405700 }, { "date": "2020-02-16T17:00:00.000Z", "open": 33400, "high": 33750, "low": 33400, "close": 33600, "volume": 23063800 }, { "date": "2020-02-17T17:00:00.000Z", "open": 33425, "high": 33600, "low": 33350, "close": 33475, "volume": 19687300 }, { "date": "2020-02-18T17:00:00.000Z", "open": 33325, "high": 33800, "low": 33325, "close": 33475, "volume": 14918800 }, { "date": "2020-02-19T17:00:00.000Z", "open": 33450, "high": 33475, "low": 32825, "close": 32975, "volume": 27344900 }, { "date": "2020-02-20T17:00:00.000Z", "open": 33000, "high": 33300, "low": 32975, "close": 33075, "volume": 19652200 }, { "date": "2020-02-23T17:00:00.000Z", "open": 32825, "high": 33000, "low": 32550, "close": 32625, "volume": 16982000 }, { "date": "2020-02-24T17:00:00.000Z", "open": 32750, "high": 32800, "low": 32550, "close": 32650, "volume": 17289300 }, { "date": "2020-02-25T17:00:00.000Z", "open": 32500, "high": 32675, "low": 32100, "close": 32100, "volume": 18564900 }, { "date": "2020-02-26T17:00:00.000Z", "open": 32350, "high": 32375, "low": 31000, "close": 31450, "volume": 25850900 }, { "date": "2020-02-27T17:00:00.000Z", "open": 31000, "high": 31450, "low": 30175, "close": 31450, "volume": 33989300 }, { "date": "2020-03-01T17:00:00.000Z", "open": 31450, "high": 31450, "low": 30175, "close": 30400, "volume": 28974300 }, { "date": "2020-03-02T17:00:00.000Z", "open": 31000, "high": 31750, "low": 31000, "close": 31600, "volume": 22932700 }, { "date": "2020-03-03T17:00:00.000Z", "open": 31575, "high": 32500, "low": 31300, "close": 32200, "volume": 16605000 }, { "date": "2020-03-04T17:00:00.000Z", "open": 32700, "high": 32700, "low": 31700, "close": 32175, "volume": 15516600 }, { "date": "2020-03-05T17:00:00.000Z", "open": 31750, "high": 31750, "low": 31000, "close": 31000, "volume": 15567100 }, { "date": "2020-03-08T17:00:00.000Z", "open": 30000, "high": 30200, "low": 28925, "close": 28925, "volume": 28177900 }, { "date": "2020-03-09T17:00:00.000Z", "open": 29200, "high": 30050, "low": 29200, "close": 29625, "volume": 26733400 }, { "date": "2020-03-10T17:00:00.000Z", "open": 29750, "high": 29900, "low": 28950, "close": 29250, "volume": 18640900 }, { "date": "2020-03-11T17:00:00.000Z", "open": 28000, "high": 28200, "low": 27300, "close": 27800, "volume": 25969100 }, { "date": "2020-09-06T17:00:00.000Z", "open": 31675, "high": 31800, "low": 31000, "close": 31425, "volume": 12849900 }, { "date": "2020-09-07T17:00:00.000Z", "open": 31425, "high": 31800, "low": 31425, "close": 31675, "volume": 7929800 }, { "date": "2020-09-08T17:00:00.000Z", "open": 31500, "high": 31600, "low": 31050, "close": 31225, "volume": 9857000 }, { "date": "2020-09-09T17:00:00.000Z", "open": 31100, "high": 31100, "low": 29050, "close": 29050, "volume": 35147000 }, { "date": "2020-09-10T17:00:00.000Z", "open": 29000, "high": 29875, "low": 28100, "close": 29525, "volume": 80606500 }, { "date": "2020-09-13T17:00:00.000Z", "open": 30000, "high": 30575, "low": 29925, "close": 30250, "volume": 27623000 }, { "date": "2020-09-14T17:00:00.000Z", "open": 30200, "high": 30500, "low": 29300, "close": 29300, "volume": 34017400 }, { "date": "2020-09-15T17:00:00.000Z", "open": 29300, "high": 29350, "low": 28725, "close": 28750, "volume": 31713100 }, { "date": "2020-09-16T17:00:00.000Z", "open": 28750, "high": 29275, "low": 28325, "close": 28775, "volume": 27759200 }, { "date": "2020-09-17T17:00:00.000Z", "open": 28500, "high": 28675, "low": 27850, "close": 28150, "volume": 63382400 }, { "date": "2020-09-20T17:00:00.000Z", "open": 28200, "high": 28675, "low": 27975, "close": 28025, "volume": 22488600 }, { "date": "2020-09-21T17:00:00.000Z", "open": 27600, "high": 27825, "low": 27150, "close": 27250, "volume": 32688500 }, { "date": "2020-09-22T17:00:00.000Z", "open": 27250, "high": 27925, "low": 27125, "close": 27525, "volume": 20103400 }, { "date": "2020-09-23T17:00:00.000Z", "open": 27150, "high": 27675, "low": 26950, "close": 27225, "volume": 17723700 }, { "date": "2020-09-24T17:00:00.000Z", "open": 27400, "high": 28125, "low": 27300, "close": 28050, "volume": 20141000 }, { "date": "2020-09-27T17:00:00.000Z", "open": 28250, "high": 28475, "low": 27500, "close": 27575, "volume": 18704400 }, { "date": "2020-09-28T17:00:00.000Z", "open": 27875, "high": 28175, "low": 27300, "close": 27525, "volume": 23555700 }, { "date": "2020-09-29T17:00:00.000Z", "open": 27825, "high": 27825, "low": 27100, "close": 27100, "volume": 21475400 }, { "date": "2020-09-30T17:00:00.000Z", "open": 27425, "high": 27850, "low": 27400, "close": 27850, "volume": 11378600 }, { "date": "2020-10-01T17:00:00.000Z", "open": 27800, "high": 27825, "low": 27200, "close": 27525, "volume": 13369600 }, { "date": "2020-10-04T17:00:00.000Z", "open": 27575, "high": 27800, "low": 27300, "close": 27600, "volume": 11658200 }, { "date": "2020-10-05T17:00:00.000Z", "open": 28150, "high": 28575, "low": 28000, "close": 28500, "volume": 28391100 }, { "date": "2020-10-06T17:00:00.000Z", "open": 28000, "high": 28775, "low": 27900, "close": 28775, "volume": 17987500 }, { "date": "2020-10-07T17:00:00.000Z", "open": 28950, "high": 29000, "low": 28550, "close": 28900, "volume": 15476900 }, { "date": "2020-10-08T17:00:00.000Z", "open": 28750, "high": 28875, "low": 28600, "close": 28875, "volume": 10850100 }, { "date": "2020-10-11T17:00:00.000Z", "open": 29200, "high": 29375, "low": 29150, "close": 29275, "volume": 16583700 }, { "date": "2020-10-12T17:00:00.000Z", "open": 29200, "high": 29300, "low": 28850, "close": 29275, "volume": 9650100 }, { "date": "2020-10-13T17:00:00.000Z", "open": 29200, "high": 29500, "low": 29050, "close": 29500, "volume": 16623500 }, { "date": "2020-10-14T17:00:00.000Z", "open": 29375, "high": 29400, "low": 28800, "close": 28925, "volume": 16413400 }, { "date": "2020-10-15T17:00:00.000Z", "open": 28925, "high": 28950, "low": 28650, "close": 28800, "volume": 17810300 }, { "date": "2020-10-18T17:00:00.000Z", "open": 28750, "high": 29500, "low": 28550, "close": 29500, "volume": 11374300 }, { "date": "2020-10-19T17:00:00.000Z", "open": 29400, "high": 29400, "low": 28925, "close": 29025, "volume": 14999100 }, { "date": "2020-10-20T17:00:00.000Z", "open": 29300, "high": 29325, "low": 28650, "close": 28900, "volume": 15588800 }, { "date": "2020-10-21T17:00:00.000Z", "open": 28700, "high": 29000, "low": 28525, "close": 29000, "volume": 19374500 }, { "date": "2020-10-22T17:00:00.000Z", "open": 29200, "high": 29200, "low": 28750, "close": 28850, "volume": 13265600 }, { "date": "2020-10-25T17:00:00.000Z", "open": 28625, "high": 29175, "low": 28625, "close": 29075, "volume": 14090500 }, { "date": "2020-10-26T17:00:00.000Z", "open": 29075, "high": 29150, "low": 28775, "close": 28950, "volume": 17896400 }, { "date": "2020-11-01T17:00:00.000Z", "open": 28800, "high": 29125, "low": 28600, "close": 29100, "volume": 30201300 }, { "date": "2020-11-02T17:00:00.000Z", "open": 29200, "high": 29475, "low": 29175, "close": 29450, "volume": 15630400 }, { "date": "2020-11-03T17:00:00.000Z", "open": 29500, "high": 29700, "low": 28925, "close": 29100, "volume": 15725200 }, { "date": "2020-11-04T17:00:00.000Z", "open": 29500, "high": 30900, "low": 29500, "close": 30750, "volume": 32218000 }, { "date": "2020-11-05T17:00:00.000Z", "open": 30800, "high": 31500, "low": 30300, "close": 31500, "volume": 27460700 }, { "date": "2020-11-08T17:00:00.000Z", "open": 31500, "high": 32000, "low": 31075, "close": 31425, "volume": 16547900 }, { "date": "2020-11-09T17:00:00.000Z", "open": 31975, "high": 33000, "low": 31900, "close": 32400, "volume": 38214700 }, { "date": "2020-11-10T17:00:00.000Z", "open": 32700, "high": 32825, "low": 32400, "close": 32700, "volume": 26276700 }, { "date": "2020-11-11T17:00:00.000Z", "open": 32050, "high": 32475, "low": 32025, "close": 32100, "volume": 16616500 }, { "date": "2020-11-12T17:00:00.000Z", "open": 32100, "high": 32250, "low": 31600, "close": 31950, "volume": 16474900 }, { "date": "2020-11-15T17:00:00.000Z", "open": 32425, "high": 32425, "low": 31925, "close": 32400, "volume": 10981000 }, { "date": "2020-11-16T17:00:00.000Z", "open": 32500, "high": 32825, "low": 32450, "close": 32750, "volume": 23956800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 32750, "high": 32875, "low": 32700, "close": 32850, "volume": 19957800 }, { "date": "2020-11-18T17:00:00.000Z", "open": 32600, "high": 33200, "low": 32575, "close": 33075, "volume": 29469300 }, { "date": "2020-11-19T17:00:00.000Z", "open": 33200, "high": 33250, "low": 32750, "close": 33000, "volume": 13693700 }, { "date": "2020-11-22T17:00:00.000Z", "open": 33000, "high": 33050, "low": 32750, "close": 33000, "volume": 15053100 }, { "date": "2020-11-23T17:00:00.000Z", "open": 33000, "high": 33000, "low": 32725, "close": 32825, "volume": 14469900 }, { "date": "2020-11-24T17:00:00.000Z", "open": 32900, "high": 32925, "low": 31900, "close": 32050, "volume": 34028100 }, { "date": "2020-11-25T17:00:00.000Z", "open": 31750, "high": 32450, "low": 31500, "close": 32400, "volume": 12867800 }, { "date": "2020-11-26T17:00:00.000Z", "open": 32400, "high": 32450, "low": 31900, "close": 31925, "volume": 17472300 }, { "date": "2020-11-29T17:00:00.000Z", "open": 31925, "high": 32000, "low": 30675, "close": 31025, "volume": 78618300 }, { "date": "2020-11-30T17:00:00.000Z", "open": 31100, "high": 32175, "low": 31100, "close": 31975, "volume": 22912700 }, { "date": "2020-12-01T17:00:00.000Z", "open": 32300, "high": 32425, "low": 31700, "close": 32250, "volume": 18779500 }, { "date": "2020-12-02T17:00:00.000Z", "open": 32500, "high": 32625, "low": 32125, "close": 32300, "volume": 19642000 }, { "date": "2020-12-03T17:00:00.000Z", "open": 32300, "high": 32325, "low": 31800, "close": 31950, "volume": 12999100 }, { "date": "2020-12-06T17:00:00.000Z", "open": 32500, "high": 32900, "low": 32400, "close": 32600, "volume": 19327200 }, { "date": "2020-12-07T17:00:00.000Z", "open": 32600, "high": 32600, "low": 32125, "close": 32450, "volume": 14112300 }, { "date": "2020-12-09T17:00:00.000Z", "open": 32950, "high": 33000, "low": 32700, "close": 32875, "volume": 30284100 }, { "date": "2020-12-10T17:00:00.000Z", "open": 33000, "high": 33900, "low": 32975, "close": 33675, "volume": 42832000 }, { "date": "2020-12-13T17:00:00.000Z", "open": 34000, "high": 34150, "low": 33975, "close": 34100, "volume": 35957100 }, { "date": "2020-12-14T17:00:00.000Z", "open": 34150, "high": 34500, "low": 33025, "close": 33950, "volume": 32804900 }, { "date": "2020-12-15T17:00:00.000Z", "open": 34300, "high": 34750, "low": 34200, "close": 34750, "volume": 27734800 }, { "date": "2020-12-16T17:00:00.000Z", "open": 34825, "high": 35000, "low": 34100, "close": 34675, "volume": 18384000 }, { "date": "2020-12-17T17:00:00.000Z", "open": 34675, "high": 34675, "low": 33775, "close": 34000, "volume": 29447700 }, { "date": "2020-12-20T17:00:00.000Z", "open": 34450, "high": 34450, "low": 34000, "close": 34150, "volume": 18738500 }, { "date": "2020-12-21T17:00:00.000Z", "open": 33700, "high": 34100, "low": 33550, "close": 33575, "volume": 12358100 }, { "date": "2020-12-22T17:00:00.000Z", "open": 34525, "high": 34525, "low": 33100, "close": 33625, "volume": 15389600 }, { "date": "2020-12-27T17:00:00.000Z", "open": 33950, "high": 34100, "low": 33300, "close": 33900, "volume": 12046800 }, { "date": "2020-12-28T17:00:00.000Z", "open": 33875, "high": 34050, "low": 33700, "close": 33825, "volume": 6842500 }, { "date": "2020-12-29T17:00:00.000Z", "open": 34000, "high": 34000, "low": 33500, "close": 33850, "volume": 10535100 }, { "date": "2021-01-03T17:00:00.000Z", "open": 34000, "high": 34275, "low": 33600, "close": 34175, "volume": 9587400 }, { "date": "2021-01-04T17:00:00.000Z", "open": 34300, "high": 35450, "low": 34250, "close": 35450, "volume": 20966200 }, { "date": "2021-01-05T17:00:00.000Z", "open": 35250, "high": 35375, "low": 34400, "close": 34725, "volume": 17950700 }, { "date": "2021-01-06T17:00:00.000Z", "open": 35000, "high": 35250, "low": 34550, "close": 34825, "volume": 14272000 }, { "date": "2021-01-07T17:00:00.000Z", "open": 35175, "high": 35400, "low": 34875, "close": 35250, "volume": 15006700 }, { "date": "2021-01-10T17:00:00.000Z", "open": 35750, "high": 36800, "low": 35725, "close": 36725, "volume": 33806900 }, { "date": "2021-01-11T17:00:00.000Z", "open": 36725, "high": 36900, "low": 35800, "close": 35800, "volume": 19047000 }, { "date": "2021-01-12T17:00:00.000Z", "open": 36225, "high": 36375, "low": 35350, "close": 35600, "volume": 15316300 }, { "date": "2021-01-13T17:00:00.000Z", "open": 35250, "high": 35450, "low": 34975, "close": 35100, "volume": 17863900 }, { "date": "2021-01-14T17:00:00.000Z", "open": 35475, "high": 35500, "low": 34200, "close": 34775, "volume": 17970700 }, { "date": "2021-01-17T17:00:00.000Z", "open": 34775, "high": 35625, "low": 34225, "close": 35600, "volume": 17268600 }, { "date": "2021-01-18T17:00:00.000Z", "open": 35600, "high": 35600, "low": 35025, "close": 35475, "volume": 14755400 }, { "date": "2021-01-19T17:00:00.000Z", "open": 35825, "high": 36475, "low": 35350, "close": 35475, "volume": 21443200 }, { "date": "2021-01-20T17:00:00.000Z", "open": 36400, "high": 36500, "low": 35300, "close": 35375, "volume": 13285600 }, { "date": "2021-01-21T17:00:00.000Z", "open": 35375, "high": 35800, "low": 35375, "close": 35400, "volume": 16165800 }, { "date": "2021-01-24T17:00:00.000Z", "open": 36000, "high": 36000, "low": 35000, "close": 35175, "volume": 15367300 }, { "date": "2021-01-25T17:00:00.000Z", "open": 34775, "high": 35000, "low": 34100, "close": 34100, "volume": 19731600 }, { "date": "2021-01-26T17:00:00.000Z", "open": 34100, "high": 34650, "low": 33525, "close": 33950, "volume": 19584000 }, { "date": "2021-01-27T17:00:00.000Z", "open": 33950, "high": 34625, "low": 33950, "close": 34500, "volume": 20925400 }, { "date": "2021-01-28T17:00:00.000Z", "open": 34500, "high": 35000, "low": 33800, "close": 33800, "volume": 26552500 }, { "date": "2021-01-31T17:00:00.000Z", "open": 33800, "high": 34600, "low": 32975, "close": 34100, "volume": 22625800 }, { "date": "2021-02-01T17:00:00.000Z", "open": 34825, "high": 34900, "low": 34000, "close": 34000, "volume": 17348200 }, { "date": "2021-02-02T17:00:00.000Z", "open": 35000, "high": 35000, "low": 34125, "close": 34125, "volume": 13458200 }, { "date": "2021-02-03T17:00:00.000Z", "open": 34600, "high": 35000, "low": 34175, "close": 34275, "volume": 16190100 }, { "date": "2021-02-04T17:00:00.000Z", "open": 34350, "high": 34750, "low": 34275, "close": 34575, "volume": 10320400 }, { "date": "2021-02-07T17:00:00.000Z", "open": 35250, "high": 35275, "low": 34400, "close": 34600, "volume": 9120800 }, { "date": "2021-02-08T17:00:00.000Z", "open": 35000, "high": 35150, "low": 34775, "close": 34900, "volume": 15114800 }, { "date": "2021-02-09T17:00:00.000Z", "open": 35250, "high": 35250, "low": 34500, "close": 34600, "volume": 8996900 }, { "date": "2021-02-10T17:00:00.000Z", "open": 34925, "high": 34925, "low": 34200, "close": 34400, "volume": 7385200 }, { "date": "2021-02-14T17:00:00.000Z", "open": 34150, "high": 34450, "low": 33600, "close": 34000, "volume": 16784400 }, { "date": "2021-02-15T17:00:00.000Z", "open": 34400, "high": 34725, "low": 34150, "close": 34700, "volume": 9444200 }, { "date": "2021-02-16T17:00:00.000Z", "open": 34450, "high": 34800, "low": 34250, "close": 34500, "volume": 13202300 }, { "date": "2021-02-17T17:00:00.000Z", "open": 34250, "high": 34500, "low": 33675, "close": 33675, "volume": 18240800 }, { "date": "2021-02-18T17:00:00.000Z", "open": 33900, "high": 34250, "low": 33800, "close": 34125, "volume": 14097500 }, { "date": "2021-02-21T17:00:00.000Z", "open": 34500, "high": 34700, "low": 33950, "close": 33950, "volume": 13782600 }, { "date": "2021-02-22T17:00:00.000Z", "open": 34100, "high": 34225, "low": 33875, "close": 34125, "volume": 11672000 }, { "date": "2021-02-23T17:00:00.000Z", "open": 34125, "high": 34175, "low": 33625, "close": 33625, "volume": 14373800 }, { "date": "2021-02-24T17:00:00.000Z", "open": 33700, "high": 33850, "low": 33400, "close": 33525, "volume": 15737600 }, { "date": "2021-02-25T17:00:00.000Z", "open": 33525, "high": 34050, "low": 33225, "close": 33550, "volume": 34726300 }, { "date": "2021-02-28T17:00:00.000Z", "open": 34150, "high": 35225, "low": 34000, "close": 35225, "volume": 41107800 }, { "date": "2021-03-01T17:00:00.000Z", "open": 35600, "high": 35800, "low": 35000, "close": 35075, "volume": 16289300 }, { "date": "2021-03-02T17:00:00.000Z", "open": 35325, "high": 35425, "low": 35000, "close": 35000, "volume": 16894000 }, { "date": "2021-03-03T17:00:00.000Z", "open": 34525, "high": 35000, "low": 33600, "close": 33600, "volume": 24160500 }, { "date": "2021-03-04T17:00:00.000Z", "open": 33600, "high": 34625, "low": 33600, "close": 34000, "volume": 22374300 }, { "date": "2021-03-07T17:00:00.000Z", "open": 34750, "high": 34750, "low": 33600, "close": 33600, "volume": 18176600 }, { "date": "2021-03-08T17:00:00.000Z", "open": 33500, "high": 33575, "low": 33000, "close": 33025, "volume": 27116400 }, { "date": "2021-03-09T17:00:00.000Z", "open": 33600, "high": 33600, "low": 33100, "close": 33525, "volume": 10060400 }, { "date": "2021-03-11T17:00:00.000Z", "open": 34375, "high": 34400, "low": 33575, "close": 33825, "volume": 14865600 }, { "date": "2021-03-14T17:00:00.000Z", "open": 34075, "high": 34100, "low": 33325, "close": 33325, "volume": 11483200 }, { "date": "2021-03-15T17:00:00.000Z", "open": 33550, "high": 33550, "low": 33100, "close": 33125, "volume": 14151100 }, { "date": "2021-03-16T17:00:00.000Z", "open": 33250, "high": 33325, "low": 33025, "close": 33050, "volume": 14294900 }, { "date": "2021-03-17T17:00:00.000Z", "open": 33100, "high": 33600, "low": 33050, "close": 33525, "volume": 14013500 }, { "date": "2021-03-18T17:00:00.000Z", "open": 33850, "high": 33850, "low": 33125, "close": 33800, "volume": 25170600 }, { "date": "2021-03-21T17:00:00.000Z", "open": 33200, "high": 33400, "low": 33050, "close": 33100, "volume": 13504700 }, { "date": "2021-03-22T17:00:00.000Z", "open": 33600, "high": 33600, "low": 32775, "close": 32825, "volume": 25552500 }, { "date": "2021-03-23T17:00:00.000Z", "open": 32575, "high": 32750, "low": 32100, "close": 32200, "volume": 30410000 }, { "date": "2021-03-24T17:00:00.000Z", "open": 32000, "high": 32200, "low": 31650, "close": 31850, "volume": 23820300 }, { "date": "2021-03-25T17:00:00.000Z", "open": 31850, "high": 32225, "low": 31500, "close": 32075, "volume": 26893500 }, { "date": "2021-03-28T17:00:00.000Z", "open": 32050, "high": 32575, "low": 31800, "close": 31800, "volume": 22674100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 31850, "high": 32275, "low": 31850, "close": 31975, "volume": 16623100 }, { "date": "2021-03-30T17:00:00.000Z", "open": 31950, "high": 31975, "low": 30725, "close": 31075, "volume": 44678100 }, { "date": "2021-03-31T17:00:00.000Z", "open": 31075, "high": 31350, "low": 30775, "close": 31125, "volume": 22457200 }, { "date": "2021-04-04T17:00:00.000Z", "open": 31250, "high": 31450, "low": 30775, "close": 30775, "volume": 14662300 }, { "date": "2021-04-05T17:00:00.000Z", "open": 30675, "high": 30850, "low": 30400, "close": 30825, "volume": 16043000 }, { "date": "2021-04-06T17:00:00.000Z", "open": 30775, "high": 31375, "low": 30675, "close": 31250, "volume": 21581600 }, { "date": "2021-04-07T17:00:00.000Z", "open": 31000, "high": 31075, "low": 30625, "close": 30675, "volume": 24739500 }, { "date": "2021-04-08T17:00:00.000Z", "open": 31575, "high": 31600, "low": 30725, "close": 31000, "volume": 23392200 }, { "date": "2021-04-11T17:00:00.000Z", "open": 31475, "high": 31475, "low": 30300, "close": 30325, "volume": 22082300 }, { "date": "2021-04-12T17:00:00.000Z", "open": 30250, "high": 30300, "low": 29900, "close": 30000, "volume": 23842300 }, { "date": "2021-04-13T17:00:00.000Z", "open": 30525, "high": 31525, "low": 30300, "close": 31525, "volume": 27103900 }, { "date": "2021-04-14T17:00:00.000Z", "open": 31525, "high": 31550, "low": 30900, "close": 31400, "volume": 20537300 }, { "date": "2021-04-15T17:00:00.000Z", "open": 31850, "high": 31850, "low": 31075, "close": 31375, "volume": 15858700 }, { "date": "2021-04-18T17:00:00.000Z", "open": 31375, "high": 31400, "low": 31150, "close": 31350, "volume": 9419000 }, { "date": "2021-04-19T17:00:00.000Z", "open": 31000, "high": 31250, "low": 30925, "close": 31175, "volume": 14544200 }, { "date": "2021-04-20T17:00:00.000Z", "open": 31000, "high": 31125, "low": 30825, "close": 30825, "volume": 13679400 }, { "date": "2021-04-21T17:00:00.000Z", "open": 31000, "high": 31375, "low": 30900, "close": 31075, "volume": 12751600 }, { "date": "2021-04-22T17:00:00.000Z", "open": 31400, "high": 31975, "low": 31125, "close": 31950, "volume": 21699700 }, { "date": "2021-04-25T17:00:00.000Z", "open": 31975, "high": 32000, "low": 31400, "close": 31425, "volume": 21748400 }, { "date": "2021-04-26T17:00:00.000Z", "open": 31850, "high": 32175, "low": 31775, "close": 32025, "volume": 26530000 }, { "date": "2021-04-27T17:00:00.000Z", "open": 32000, "high": 32025, "low": 31575, "close": 31600, "volume": 17532000 }, { "date": "2021-04-28T17:00:00.000Z", "open": 32300, "high": 32300, "low": 31800, "close": 32050, "volume": 11471000 }, { "date": "2021-04-29T17:00:00.000Z", "open": 32250, "high": 32250, "low": 31900, "close": 32025, "volume": 13165900 }, { "date": "2021-05-02T17:00:00.000Z", "open": 32400, "high": 32400, "low": 31725, "close": 31950, "volume": 8413100 }, { "date": "2021-05-03T17:00:00.000Z", "open": 31750, "high": 32150, "low": 31700, "close": 32000, "volume": 10024700 }, { "date": "2021-05-04T17:00:00.000Z", "open": 32100, "high": 32150, "low": 32000, "close": 32125, "volume": 10337000 }, { "date": "2021-05-05T17:00:00.000Z", "open": 32000, "high": 32250, "low": 32000, "close": 32125, "volume": 7623100 }, { "date": "2021-05-06T17:00:00.000Z", "open": 32300, "high": 32300, "low": 31925, "close": 32000, "volume": 9772800 }, { "date": "2021-05-09T17:00:00.000Z", "open": 32000, "high": 32100, "low": 31975, "close": 32100, "volume": 13636100 }, { "date": "2021-05-10T17:00:00.000Z", "open": 32000, "high": 32400, "low": 31525, "close": 32400, "volume": 14136000 }, { "date": "2021-05-16T17:00:00.000Z", "open": 32500, "high": 32500, "low": 31875, "close": 32500, "volume": 25811700 }, { "date": "2021-05-17T17:00:00.000Z", "open": 32000, "high": 32275, "low": 31825, "close": 31950, "volume": 14712600 }, { "date": "2021-05-18T17:00:00.000Z", "open": 31900, "high": 32000, "low": 31675, "close": 31725, "volume": 12982500 }, { "date": "2021-05-19T17:00:00.000Z", "open": 31950, "high": 32175, "low": 31750, "close": 31900, "volume": 12990000 }, { "date": "2021-05-20T17:00:00.000Z", "open": 32250, "high": 32250, "low": 31300, "close": 31800, "volume": 18524000 }, { "date": "2021-05-21T17:00:00.000Z", "open": 31950, "high": 33000, "low": 31900, "close": 33000, "volume": 369300 }, { "date": "2021-05-23T17:00:00.000Z", "open": 31775, "high": 31900, "low": 31450, "close": 31625, "volume": 11842000 }, { "date": "2021-05-24T17:00:00.000Z", "open": 31500, "high": 32200, "low": 31500, "close": 31775, "volume": 17494000 }, { "date": "2021-05-26T17:00:00.000Z", "open": 32200, "high": 32400, "low": 31350, "close": 31350, "volume": 107594300 }, { "date": "2021-05-27T17:00:00.000Z", "open": 31650, "high": 31850, "low": 31650, "close": 31700, "volume": 20421700 }, { "date": "2021-05-30T17:00:00.000Z", "open": 31800, "high": 31950, "low": 31625, "close": 31875, "volume": 20288400 }, { "date": "2021-06-01T17:00:00.000Z", "open": 32500, "high": 32575, "low": 32100, "close": 32325, "volume": 28346500 }, { "date": "2021-06-02T17:00:00.000Z", "open": 32475, "high": 33000, "low": 32150, "close": 33000, "volume": 26762100 }, { "date": "2021-06-03T17:00:00.000Z", "open": 33100, "high": 33100, "low": 32500, "close": 32900, "volume": 12421700 }, { "date": "2021-06-06T17:00:00.000Z", "open": 32800, "high": 32850, "low": 32150, "close": 32650, "volume": 12515200 }, { "date": "2021-06-07T17:00:00.000Z", "open": 32875, "high": 32875, "low": 32150, "close": 32150, "volume": 12869600 }, { "date": "2021-06-08T17:00:00.000Z", "open": 31800, "high": 32675, "low": 31800, "close": 32650, "volume": 15439600 }, { "date": "2021-06-09T17:00:00.000Z", "open": 32775, "high": 33100, "low": 32450, "close": 33100, "volume": 14652500 }, { "date": "2021-06-10T17:00:00.000Z", "open": 32850, "high": 32900, "low": 32300, "close": 32350, "volume": 14556100 }, { "date": "2021-06-13T17:00:00.000Z", "open": 32600, "high": 32600, "low": 32000, "close": 32050, "volume": 12295700 }, { "date": "2021-06-14T17:00:00.000Z", "open": 32225, "high": 32350, "low": 32025, "close": 32350, "volume": 17559800 }, { "date": "2021-06-15T17:00:00.000Z", "open": 32100, "high": 32175, "low": 31800, "close": 31925, "volume": 9796800 }, { "date": "2021-06-16T17:00:00.000Z", "open": 31950, "high": 31950, "low": 31375, "close": 31650, "volume": 13689700 }, { "date": "2021-06-17T17:00:00.000Z", "open": 31500, "high": 31725, "low": 31400, "close": 31625, "volume": 23608600 }, { "date": "2021-06-20T17:00:00.000Z", "open": 31500, "high": 31500, "low": 31050, "close": 31250, "volume": 12164700 }, { "date": "2021-06-21T17:00:00.000Z", "open": 31250, "high": 31950, "low": 31200, "close": 31700, "volume": 13164800 }, { "date": "2021-06-22T17:00:00.000Z", "open": 31475, "high": 31700, "low": 31150, "close": 31150, "volume": 10490200 }, { "date": "2021-06-23T17:00:00.000Z", "open": 31550, "high": 31550, "low": 31000, "close": 31050, "volume": 11202000 }, { "date": "2021-06-24T17:00:00.000Z", "open": 31150, "high": 31300, "low": 30950, "close": 30950, "volume": 13787900 }, { "date": "2021-06-27T17:00:00.000Z", "open": 30500, "high": 30750, "low": 30275, "close": 30275, "volume": 16884100 }, { "date": "2021-06-28T17:00:00.000Z", "open": 30250, "high": 30450, "low": 30200, "close": 30225, "volume": 10740800 }, { "date": "2021-06-29T17:00:00.000Z", "open": 30000, "high": 30350, "low": 30000, "close": 30125, "volume": 13159000 }, { "date": "2021-06-30T17:00:00.000Z", "open": 30300, "high": 30375, "low": 30000, "close": 30125, "volume": 11630600 }, { "date": "2021-07-01T17:00:00.000Z", "open": 30350, "high": 30700, "low": 30200, "close": 30500, "volume": 13478500 }, { "date": "2021-07-04T17:00:00.000Z", "open": 30500, "high": 30650, "low": 30350, "close": 30550, "volume": 7942100 }, { "date": "2021-07-05T17:00:00.000Z", "open": 30550, "high": 30550, "low": 30275, "close": 30275, "volume": 6855900 }, { "date": "2021-07-06T17:00:00.000Z", "open": 30900, "high": 30900, "low": 30150, "close": 30325, "volume": 7119000 }, { "date": "2021-07-07T17:00:00.000Z", "open": 30000, "high": 30200, "low": 29900, "close": 30075, "volume": 9459400 }, { "date": "2021-07-08T17:00:00.000Z", "open": 30050, "high": 30100, "low": 29950, "close": 30100, "volume": 8141500 }, { "date": "2021-07-11T17:00:00.000Z", "open": 30350, "high": 30900, "low": 30100, "close": 30850, "volume": 13196300 }, { "date": "2021-07-12T17:00:00.000Z", "open": 30850, "high": 30875, "low": 30075, "close": 30225, "volume": 13189300 }, { "date": "2021-07-13T17:00:00.000Z", "open": 30100, "high": 30150, "low": 29900, "close": 29950, "volume": 11864200 }, { "date": "2021-07-14T17:00:00.000Z", "open": 30000, "high": 30575, "low": 29975, "close": 30575, "volume": 9944800 }, { "date": "2021-07-15T17:00:00.000Z", "open": 30850, "high": 30850, "low": 30275, "close": 30550, "volume": 9599700 }, { "date": "2021-07-18T17:00:00.000Z", "open": 30550, "high": 30550, "low": 30025, "close": 30025, "volume": 9423800 }, { "date": "2021-07-20T17:00:00.000Z", "open": 30250, "high": 30600, "low": 30050, "close": 30050, "volume": 11001900 }, { "date": "2021-07-21T17:00:00.000Z", "open": 30575, "high": 30775, "low": 30250, "close": 30775, "volume": 12158400 }, { "date": "2021-07-22T17:00:00.000Z", "open": 30900, "high": 30950, "low": 30125, "close": 30175, "volume": 15987600 }, { "date": "2021-07-25T17:00:00.000Z", "open": 30200, "high": 30300, "low": 30025, "close": 30025, "volume": 9634300 }, { "date": "2021-07-26T17:00:00.000Z", "open": 30025, "high": 30300, "low": 30000, "close": 30025, "volume": 10621500 }, { "date": "2021-07-27T17:00:00.000Z", "open": 30025, "high": 30050, "low": 29850, "close": 29900, "volume": 14826600 }, { "date": "2021-07-28T17:00:00.000Z", "open": 30275, "high": 30425, "low": 29900, "close": 30200, "volume": 16921000 }, { "date": "2021-07-29T17:00:00.000Z", "open": 30200, "high": 30500, "low": 29800, "close": 29850, "volume": 21137000 }, { "date": "2021-08-01T17:00:00.000Z", "open": 30300, "high": 30325, "low": 29525, "close": 29800, "volume": 23996300 }, { "date": "2021-08-02T17:00:00.000Z", "open": 30125, "high": 30900, "low": 29925, "close": 30725, "volume": 22014300 }, { "date": "2021-08-03T17:00:00.000Z", "open": 30725, "high": 30750, "low": 30300, "close": 30600, "volume": 8222400 }, { "date": "2021-08-04T17:00:00.000Z", "open": 30850, "high": 31550, "low": 30700, "close": 31500, "volume": 18753600 }, { "date": "2021-08-05T17:00:00.000Z", "open": 31800, "high": 31800, "low": 30675, "close": 30800, "volume": 13457000 }, { "date": "2021-08-08T17:00:00.000Z", "open": 30675, "high": 31000, "low": 30525, "close": 31000, "volume": 10571700 }, { "date": "2021-08-09T17:00:00.000Z", "open": 31250, "high": 31500, "low": 30575, "close": 31500, "volume": 12089200 }, { "date": "2021-08-11T17:00:00.000Z", "open": 30600, "high": 31600, "low": 30600, "close": 31500, "volume": 23665100 }, { "date": "2021-08-12T17:00:00.000Z", "open": 31750, "high": 32175, "low": 31625, "close": 32050, "volume": 17385800 }, { "date": "2021-08-15T17:00:00.000Z", "open": 32100, "high": 32100, "low": 31525, "close": 32100, "volume": 13856400 }, { "date": "2021-08-17T17:00:00.000Z", "open": 32600, "high": 33800, "low": 32300, "close": 33000, "volume": 37270900 }, { "date": "2021-08-18T17:00:00.000Z", "open": 33000, "high": 33000, "low": 32650, "close": 33000, "volume": 20185200 }, { "date": "2021-08-19T17:00:00.000Z", "open": 33000, "high": 33000, "low": 32550, "close": 33000, "volume": 24032700 }, { "date": "2021-08-22T17:00:00.000Z", "open": 32575, "high": 32950, "low": 32575, "close": 32950, "volume": 13650600 }, { "date": "2021-08-23T17:00:00.000Z", "open": 32850, "high": 33000, "low": 32500, "close": 33000, "volume": 11912300 }, { "date": "2021-08-24T17:00:00.000Z", "open": 33000, "high": 33025, "low": 32925, "close": 33000, "volume": 16150300 }, { "date": "2021-08-25T17:00:00.000Z", "open": 32800, "high": 32900, "low": 32350, "close": 32800, "volume": 14867400 }, { "date": "2021-08-26T17:00:00.000Z", "open": 32450, "high": 32650, "low": 32450, "close": 32550, "volume": 14314500 }, { "date": "2021-08-29T17:00:00.000Z", "open": 32650, "high": 32900, "low": 32600, "close": 32825, "volume": 14912900 }, { "date": "2021-08-30T17:00:00.000Z", "open": 32600, "high": 32850, "low": 32575, "close": 32750, "volume": 23074700 }, { "date": "2021-08-31T17:00:00.000Z", "open": 32750, "high": 33000, "low": 32675, "close": 32825, "volume": 13472500 }, { "date": "2021-09-01T17:00:00.000Z", "open": 32625, "high": 32875, "low": 32275, "close": 32700, "volume": 10651400 }, { "date": "2021-09-02T17:00:00.000Z", "open": 32800, "high": 33000, "low": 32575, "close": 33000, "volume": 7152900 }, { "date": "2021-09-05T17:00:00.000Z", "open": 33000, "high": 33025, "low": 32750, "close": 32875, "volume": 7356000 }, { "date": "2021-09-06T17:00:00.000Z", "open": 32975, "high": 33025, "low": 32850, "close": 32850, "volume": 10780400 }, { "date": "2021-09-07T17:00:00.000Z", "open": 32750, "high": 32975, "low": 32100, "close": 32200, "volume": 15577600 }, { "date": "2021-09-08T17:00:00.000Z", "open": 32050, "high": 32850, "low": 32050, "close": 32850, "volume": 22014800 }, { "date": "2021-09-09T17:00:00.000Z", "open": 32475, "high": 32825, "low": 32475, "close": 32600, "volume": 8296700 }, { "date": "2021-09-12T17:00:00.000Z", "open": 32800, "high": 32800, "low": 32625, "close": 32775, "volume": 5985800 }, { "date": "2021-09-13T17:00:00.000Z", "open": 32950, "high": 32975, "low": 32475, "close": 32725, "volume": 10398100 }, { "date": "2021-09-14T17:00:00.000Z", "open": 32725, "high": 32750, "low": 32425, "close": 32475, "volume": 8902800 }, { "date": "2021-09-15T17:00:00.000Z", "open": 32900, "high": 32900, "low": 32400, "close": 32500, "volume": 11734500 }, { "date": "2021-09-16T17:00:00.000Z", "open": 32450, "high": 32675, "low": 32400, "close": 32600, "volume": 23508000 }, { "date": "2021-09-19T17:00:00.000Z", "open": 32850, "high": 32950, "low": 32550, "close": 32925, "volume": 14631500 }, { "date": "2021-09-20T17:00:00.000Z", "open": 32550, "high": 32675, "low": 32350, "close": 32450, "volume": 11423100 }, { "date": "2021-09-21T17:00:00.000Z", "open": 32500, "high": 32900, "low": 32500, "close": 32775, "volume": 13744400 }, { "date": "2021-09-22T17:00:00.000Z", "open": 32775, "high": 32950, "low": 32725, "close": 32900, "volume": 12199700 }, { "date": "2021-09-23T17:00:00.000Z", "open": 32500, "high": 32925, "low": 32500, "close": 32925, "volume": 12107900 }, { "date": "2021-09-26T17:00:00.000Z", "open": 32925, "high": 32975, "low": 32775, "close": 32900, "volume": 11010500 }, { "date": "2021-09-27T17:00:00.000Z", "open": 32700, "high": 32800, "low": 32500, "close": 32600, "volume": 16037200 }, { "date": "2021-09-28T17:00:00.000Z", "open": 32600, "high": 32900, "low": 32575, "close": 32900, "volume": 14815800 }, { "date": "2021-09-29T17:00:00.000Z", "open": 33000, "high": 35000, "low": 32975, "close": 35000, "volume": 31369600 }, { "date": "2021-09-30T17:00:00.000Z", "open": 34500, "high": 34500, "low": 33550, "close": 33800, "volume": 20790900 }, { "date": "2021-10-03T17:00:00.000Z", "open": 33700, "high": 34800, "low": 33700, "close": 34800, "volume": 14943800 }, { "date": "2021-10-04T17:00:00.000Z", "open": 34550, "high": 34725, "low": 34300, "close": 34725, "volume": 10997300 }, { "date": "2021-10-05T17:00:00.000Z", "open": 34900, "high": 35900, "low": 34850, "close": 35900, "volume": 34862400 }, { "date": "2021-10-06T17:00:00.000Z", "open": 35875, "high": 35875, "low": 35400, "close": 35800, "volume": 21452700 }, { "date": "2021-10-07T17:00:00.000Z", "open": 36000, "high": 36500, "low": 35875, "close": 36450, "volume": 18928700 }, { "date": "2021-10-10T17:00:00.000Z", "open": 36200, "high": 36450, "low": 36150, "close": 36275, "volume": 9440200 }, { "date": "2021-10-11T17:00:00.000Z", "open": 36275, "high": 36600, "low": 36225, "close": 36600, "volume": 18213400 }, { "date": "2021-10-12T17:00:00.000Z", "open": 7400, "high": 8250, "low": 7400, "close": 7525, "volume": 210893300 }, { "date": "2021-10-13T17:00:00.000Z", "open": 7600, "high": 7900, "low": 7600, "close": 7750, "volume": 138811900 }, { "date": "2021-10-14T17:00:00.000Z", "open": 7800, "high": 7875, "low": 7450, "close": 7650, "volume": 142378200 }, { "date": "2021-10-17T17:00:00.000Z", "open": 7650, "high": 7675, "low": 7475, "close": 7525, "volume": 116644300 }, { "date": "2021-10-18T17:00:00.000Z", "open": 7475, "high": 7525, "low": 7350, "close": 7500, "volume": 134601200 }, { "date": "2021-10-20T17:00:00.000Z", "open": 7500, "high": 7550, "low": 7350, "close": 7400, "volume": 106120100 }, { "date": "2021-10-21T17:00:00.000Z", "open": 7450, "high": 7550, "low": 7425, "close": 7525, "volume": 96730700 }, { "date": "2021-10-24T17:00:00.000Z", "open": 7400, "high": 7525, "low": 7400, "close": 7525, "volume": 60329800 }, { "date": "2021-10-25T17:00:00.000Z", "open": 7600, "high": 7600, "low": 7500, "close": 7525, "volume": 70103000 }, { "date": "2021-10-26T17:00:00.000Z", "open": 7575, "high": 7575, "low": 7425, "close": 7450, "volume": 57067000 }, { "date": "2021-10-27T17:00:00.000Z", "open": 7350, "high": 7425, "low": 7350, "close": 7375, "volume": 75271900 }, { "date": "2021-10-28T17:00:00.000Z", "open": 7450, "high": 7475, "low": 7375, "close": 7475, "volume": 60639200 }, { "date": "2021-10-31T17:00:00.000Z", "open": 7550, "high": 7550, "low": 7400, "close": 7400, "volume": 38593400 }, { "date": "2021-11-01T17:00:00.000Z", "open": 7375, "high": 7425, "low": 7250, "close": 7300, "volume": 90535400 }, { "date": "2021-11-02T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7250, "close": 7350, "volume": 61621500 }, { "date": "2021-11-03T17:00:00.000Z", "open": 7425, "high": 7475, "low": 7375, "close": 7375, "volume": 61081400 }, { "date": "2021-11-04T17:00:00.000Z", "open": 7475, "high": 7475, "low": 7375, "close": 7450, "volume": 43120400 }, { "date": "2021-11-07T17:00:00.000Z", "open": 7500, "high": 7600, "low": 7450, "close": 7575, "volume": 85441700 }, { "date": "2021-11-08T17:00:00.000Z", "open": 7600, "high": 7675, "low": 7575, "close": 7675, "volume": 101785800 }, { "date": "2021-11-09T17:00:00.000Z", "open": 7675, "high": 7675, "low": 7575, "close": 7650, "volume": 47503900 }, { "date": "2021-11-10T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7600, "close": 7675, "volume": 55790000 }, { "date": "2021-11-11T17:00:00.000Z", "open": 7750, "high": 7750, "low": 7525, "close": 7525, "volume": 52590100 }, { "date": "2021-11-14T17:00:00.000Z", "open": 7625, "high": 7625, "low": 7500, "close": 7500, "volume": 67344200 }, { "date": "2021-11-15T17:00:00.000Z", "open": 7400, "high": 7475, "low": 7325, "close": 7475, "volume": 98616900 }, { "date": "2021-11-16T17:00:00.000Z", "open": 7500, "high": 7575, "low": 7425, "close": 7575, "volume": 61968100 }, { "date": "2021-11-17T17:00:00.000Z", "open": 7425, "high": 7500, "low": 7400, "close": 7400, "volume": 78839600 }, { "date": "2021-11-18T17:00:00.000Z", "open": 7425, "high": 7450, "low": 7375, "close": 7425, "volume": 68203700 }, { "date": "2021-11-21T17:00:00.000Z", "open": 7425, "high": 7525, "low": 7400, "close": 7475, "volume": 66328300 }, { "date": "2021-11-22T17:00:00.000Z", "open": 7400, "high": 7500, "low": 7400, "close": 7475, "volume": 43477500 }, { "date": "2021-11-23T17:00:00.000Z", "open": 7575, "high": 7575, "low": 7425, "close": 7475, "volume": 35181400 }, { "date": "2021-11-24T17:00:00.000Z", "open": 7450, "high": 7525, "low": 7425, "close": 7425, "volume": 40216100 }, { "date": "2021-11-25T17:00:00.000Z", "open": 7400, "high": 7450, "low": 7250, "close": 7275, "volume": 113288400 }, { "date": "2021-11-28T17:00:00.000Z", "open": 7275, "high": 7425, "low": 7175, "close": 7400, "volume": 87907900 }, { "date": "2021-11-29T17:00:00.000Z", "open": 7325, "high": 7425, "low": 7275, "close": 7275, "volume": 144923700 }, { "date": "2021-11-30T17:00:00.000Z", "open": 7275, "high": 7450, "low": 7275, "close": 7300, "volume": 76538100 }, { "date": "2021-12-01T17:00:00.000Z", "open": 7375, "high": 7500, "low": 7300, "close": 7500, "volume": 66831000 }, { "date": "2021-12-02T17:00:00.000Z", "open": 7525, "high": 7525, "low": 7350, "close": 7375, "volume": 63283700 }, { "date": "2021-12-05T17:00:00.000Z", "open": 7450, "high": 7475, "low": 7350, "close": 7350, "volume": 56944100 }, { "date": "2021-12-06T17:00:00.000Z", "open": 7450, "high": 7475, "low": 7350, "close": 7350, "volume": 51258200 }, { "date": "2021-12-07T17:00:00.000Z", "open": 7450, "high": 7475, "low": 7400, "close": 7425, "volume": 74775000 }, { "date": "2021-12-08T17:00:00.000Z", "open": 7400, "high": 7450, "low": 7350, "close": 7350, "volume": 54886400 }, { "date": "2021-12-09T17:00:00.000Z", "open": 7325, "high": 7375, "low": 7275, "close": 7375, "volume": 91092400 }, { "date": "2021-12-12T17:00:00.000Z", "open": 7375, "high": 7400, "low": 7300, "close": 7300, "volume": 59977100 }, { "date": "2021-12-13T17:00:00.000Z", "open": 7300, "high": 7375, "low": 7275, "close": 7300, "volume": 49763600 }, { "date": "2021-12-14T17:00:00.000Z", "open": 7300, "high": 7375, "low": 7275, "close": 7300, "volume": 52477600 }, { "date": "2021-12-15T17:00:00.000Z", "open": 7375, "high": 7400, "low": 7275, "close": 7275, "volume": 95171400 }, { "date": "2021-12-16T17:00:00.000Z", "open": 7325, "high": 7500, "low": 7300, "close": 7500, "volume": 107096800 }, { "date": "2021-12-19T17:00:00.000Z", "open": 7350, "high": 7400, "low": 7325, "close": 7375, "volume": 74753000 }, { "date": "2021-12-20T17:00:00.000Z", "open": 7325, "high": 7400, "low": 7325, "close": 7375, "volume": 52386100 }, { "date": "2021-12-21T17:00:00.000Z", "open": 7425, "high": 7425, "low": 7325, "close": 7325, "volume": 33232000 }, { "date": "2021-12-22T17:00:00.000Z", "open": 7325, "high": 7350, "low": 7300, "close": 7300, "volume": 37136400 }, { "date": "2021-12-23T17:00:00.000Z", "open": 7300, "high": 7350, "low": 7300, "close": 7300, "volume": 30802100 }, { "date": "2021-12-26T17:00:00.000Z", "open": 7300, "high": 7350, "low": 7300, "close": 7350, "volume": 20722100 }, { "date": "2021-12-27T17:00:00.000Z", "open": 7375, "high": 7400, "low": 7325, "close": 7350, "volume": 39343800 }, { "date": "2021-12-28T17:00:00.000Z", "open": 7350, "high": 7375, "low": 7300, "close": 7300, "volume": 42079500 }, { "date": "2021-12-29T17:00:00.000Z", "open": 7350, "high": 7350, "low": 7300, "close": 7300, "volume": 49954700 }, { "date": "2022-01-02T17:00:00.000Z", "open": 7325, "high": 7400, "low": 7300, "close": 7325, "volume": 54287400 }, { "date": "2022-01-03T17:00:00.000Z", "open": 7325, "high": 7450, "low": 7325, "close": 7400, "volume": 70624000 }, { "date": "2022-01-04T17:00:00.000Z", "open": 7450, "high": 7525, "low": 7375, "close": 7450, "volume": 76164900 }, { "date": "2022-01-05T17:00:00.000Z", "open": 7500, "high": 7525, "low": 7425, "close": 7475, "volume": 63657100 }, { "date": "2022-01-06T17:00:00.000Z", "open": 7550, "high": 7700, "low": 7500, "close": 7650, "volume": 143433300 }, { "date": "2022-01-09T17:00:00.000Z", "open": 7575, "high": 7650, "low": 7550, "close": 7600, "volume": 45351900 }, { "date": "2022-01-10T17:00:00.000Z", "open": 7650, "high": 7700, "low": 7625, "close": 7700, "volume": 110334600 }, { "date": "2022-01-11T17:00:00.000Z", "open": 7700, "high": 7700, "low": 7650, "close": 7700, "volume": 62606000 }, { "date": "2022-01-12T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7650, "close": 7700, "volume": 50025200 }, { "date": "2022-01-13T17:00:00.000Z", "open": 7700, "high": 7850, "low": 7650, "close": 7850, "volume": 65898700 }, { "date": "2022-01-16T17:00:00.000Z", "open": 7900, "high": 7900, "low": 7700, "close": 7750, "volume": 63902600 }, { "date": "2022-01-17T17:00:00.000Z", "open": 7775, "high": 7775, "low": 7550, "close": 7675, "volume": 71476300 }, { "date": "2022-01-18T17:00:00.000Z", "open": 7650, "high": 7725, "low": 7575, "close": 7675, "volume": 60389700 }, { "date": "2022-01-19T17:00:00.000Z", "open": 7725, "high": 7775, "low": 7625, "close": 7775, "volume": 59925500 }, { "date": "2022-01-20T17:00:00.000Z", "open": 7775, "high": 7950, "low": 7700, "close": 7950, "volume": 63370500 }, { "date": "2022-01-23T17:00:00.000Z", "open": 7825, "high": 7850, "low": 7775, "close": 7800, "volume": 40278300 }, { "date": "2022-01-24T17:00:00.000Z", "open": 7675, "high": 7775, "low": 7625, "close": 7775, "volume": 106796900 }, { "date": "2022-01-25T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7650, "close": 7700, "volume": 53350200 }, { "date": "2022-01-26T17:00:00.000Z", "open": 7625, "high": 7800, "low": 7625, "close": 7800, "volume": 71945100 }, { "date": "2022-01-27T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7700, "close": 7775, "volume": 70595000 }, { "date": "2022-01-30T17:00:00.000Z", "open": 7775, "high": 7775, "low": 7625, "close": 7625, "volume": 68122000 }, { "date": "2022-02-01T17:00:00.000Z", "open": 7775, "high": 7800, "low": 7675, "close": 7800, "volume": 65308100 }, { "date": "2022-02-02T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7700, "close": 7725, "volume": 35100600 }, { "date": "2022-02-03T17:00:00.000Z", "open": 7750, "high": 7800, "low": 7700, "close": 7725, "volume": 39324700 }, { "date": "2022-02-06T17:00:00.000Z", "open": 7775, "high": 7800, "low": 7700, "close": 7800, "volume": 56813200 }, { "date": "2022-02-07T17:00:00.000Z", "open": 7750, "high": 7850, "low": 7725, "close": 7725, "volume": 61883100 }, { "date": "2022-02-08T17:00:00.000Z", "open": 7850, "high": 7950, "low": 7800, "close": 7950, "volume": 108922200 }, { "date": "2022-02-09T17:00:00.000Z", "open": 7950, "high": 7950, "low": 7750, "close": 7750, "volume": 93277000 }, { "date": "2022-02-10T17:00:00.000Z", "open": 7675, "high": 7825, "low": 7650, "close": 7825, "volume": 71968800 }, { "date": "2022-02-13T17:00:00.000Z", "open": 7750, "high": 7775, "low": 7700, "close": 7700, "volume": 57710700 }, { "date": "2022-02-14T17:00:00.000Z", "open": 7750, "high": 7875, "low": 7725, "close": 7875, "volume": 55617000 }, { "date": "2022-02-15T17:00:00.000Z", "open": 7850, "high": 7975, "low": 7825, "close": 7975, "volume": 77055100 }, { "date": "2022-02-16T17:00:00.000Z", "open": 7850, "high": 7925, "low": 7800, "close": 7900, "volume": 48704600 }, { "date": "2022-02-17T17:00:00.000Z", "open": 7950, "high": 7950, "low": 7850, "close": 7925, "volume": 56813400 }, { "date": "2022-02-20T17:00:00.000Z", "open": 7925, "high": 7975, "low": 7900, "close": 7950, "volume": 43821700 }, { "date": "2022-02-21T17:00:00.000Z", "open": 7900, "high": 7950, "low": 7850, "close": 7900, "volume": 80095500 }, { "date": "2022-02-22T17:00:00.000Z", "open": 7900, "high": 8100, "low": 7875, "close": 8050, "volume": 99240300 }, { "date": "2022-02-23T17:00:00.000Z", "open": 8125, "high": 8150, "low": 7925, "close": 8000, "volume": 124947700 }, { "date": "2022-02-24T17:00:00.000Z", "open": 7950, "high": 8175, "low": 7925, "close": 8050, "volume": 135899900 }, { "date": "2022-02-28T17:00:00.000Z", "open": 8000, "high": 8175, "low": 8000, "close": 8050, "volume": 136616800 }, { "date": "2022-03-01T17:00:00.000Z", "open": 8225, "high": 8225, "low": 7975, "close": 7975, "volume": 100301000 }, { "date": "2022-03-03T17:00:00.000Z", "open": 7975, "high": 8025, "low": 7900, "close": 7900, "volume": 132983400 }, { "date": "2022-03-06T17:00:00.000Z", "open": 7800, "high": 7850, "low": 7700, "close": 7700, "volume": 130990900 }, { "date": "2022-03-07T17:00:00.000Z", "open": 7700, "high": 7850, "low": 7650, "close": 7650, "volume": 119256500 }, { "date": "2022-03-08T17:00:00.000Z", "open": 7700, "high": 7950, "low": 7650, "close": 7850, "volume": 132814500 }, { "date": "2022-03-09T17:00:00.000Z", "open": 7925, "high": 7975, "low": 7800, "close": 7925, "volume": 86484000 }, { "date": "2022-03-10T17:00:00.000Z", "open": 7725, "high": 7950, "low": 7725, "close": 7950, "volume": 61053900 }, { "date": "2022-03-13T17:00:00.000Z", "open": 8050, "high": 8100, "low": 7950, "close": 8075, "volume": 78432100 }, { "date": "2022-03-14T17:00:00.000Z", "open": 8150, "high": 8200, "low": 8075, "close": 8150, "volume": 111214500 }, { "date": "2022-03-15T17:00:00.000Z", "open": 8275, "high": 8275, "low": 8075, "close": 8200, "volume": 149761300 }, { "date": "2022-03-16T17:00:00.000Z", "open": 8300, "high": 8300, "low": 8000, "close": 8000, "volume": 132439400 }, { "date": "2022-03-17T17:00:00.000Z", "open": 8000, "high": 8100, "low": 7900, "close": 7900, "volume": 143981700 }, { "date": "2022-03-20T17:00:00.000Z", "open": 7800, "high": 7950, "low": 7800, "close": 7900, "volume": 85485500 }, { "date": "2022-03-21T17:00:00.000Z", "open": 7900, "high": 7950, "low": 7875, "close": 7925, "volume": 60010900 }, { "date": "2022-03-22T17:00:00.000Z", "open": 7925, "high": 7950, "low": 7825, "close": 7900, "volume": 82208000 }, { "date": "2022-03-23T17:00:00.000Z", "open": 7850, "high": 7950, "low": 7800, "close": 7925, "volume": 95245100 }, { "date": "2022-03-24T17:00:00.000Z", "open": 7900, "high": 7950, "low": 7900, "close": 7950, "volume": 85101200 }, { "date": "2022-03-27T17:00:00.000Z", "open": 7825, "high": 7900, "low": 7800, "close": 7900, "volume": 83911500 }, { "date": "2022-03-28T17:00:00.000Z", "open": 7875, "high": 7900, "low": 7825, "close": 7850, "volume": 62180600 }, { "date": "2022-03-29T17:00:00.000Z", "open": 7900, "high": 7900, "low": 7825, "close": 7875, "volume": 71430600 }, { "date": "2022-03-30T17:00:00.000Z", "open": 7925, "high": 8000, "low": 7875, "close": 7975, "volume": 112691900 }, { "date": "2022-03-31T17:00:00.000Z", "open": 8075, "high": 8075, "low": 7850, "close": 7925, "volume": 105575400 }, { "date": "2022-04-03T17:00:00.000Z", "open": 7925, "high": 7925, "low": 7825, "close": 7900, "volume": 57321200 }, { "date": "2022-04-04T17:00:00.000Z", "open": 7900, "high": 7900, "low": 7850, "close": 7900, "volume": 48528300 }, { "date": "2022-04-05T17:00:00.000Z", "open": 7825, "high": 7850, "low": 7750, "close": 7750, "volume": 119263000 }, { "date": "2022-04-06T17:00:00.000Z", "open": 7725, "high": 7825, "low": 7700, "close": 7750, "volume": 68619400 }, { "date": "2022-04-07T17:00:00.000Z", "open": 7800, "high": 7875, "low": 7775, "close": 7850, "volume": 69791600 }, { "date": "2022-04-10T17:00:00.000Z", "open": 7825, "high": 7875, "low": 7725, "close": 7725, "volume": 62776200 }, { "date": "2022-04-11T17:00:00.000Z", "open": 7725, "high": 7800, "low": 7700, "close": 7800, "volume": 73471300 }, { "date": "2022-04-12T17:00:00.000Z", "open": 7800, "high": 7850, "low": 7750, "close": 7800, "volume": 57622100 }, { "date": "2022-04-13T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7700, "close": 7700, "volume": 93342900 }, { "date": "2022-04-17T17:00:00.000Z", "open": 7700, "high": 7725, "low": 7625, "close": 7700, "volume": 68464700 }, { "date": "2022-04-18T17:00:00.000Z", "open": 7700, "high": 7700, "low": 7625, "close": 7625, "volume": 98632000 }, { "date": "2022-04-19T17:00:00.000Z", "open": 7725, "high": 7725, "low": 7625, "close": 7650, "volume": 124388800 }, { "date": "2022-04-20T17:00:00.000Z", "open": 7800, "high": 7925, "low": 7750, "close": 7925, "volume": 129323400 }, { "date": "2022-04-21T17:00:00.000Z", "open": 7850, "high": 7925, "low": 7800, "close": 7875, "volume": 85956100 }, { "date": "2022-04-24T17:00:00.000Z", "open": 7875, "high": 8000, "low": 7825, "close": 8000, "volume": 91279600 }, { "date": "2022-04-25T17:00:00.000Z", "open": 7925, "high": 8125, "low": 7925, "close": 8125, "volume": 128360900 }, { "date": "2022-04-26T17:00:00.000Z", "open": 8075, "high": 8200, "low": 8075, "close": 8200, "volume": 89463100 }, { "date": "2022-04-27T17:00:00.000Z", "open": 8250, "high": 8250, "low": 8075, "close": 8125, "volume": 133730600 }, { "date": "2022-05-08T17:00:00.000Z", "open": 7875, "high": 7900, "low": 7600, "close": 7600, "volume": 456796600 }, { "date": "2022-05-09T17:00:00.000Z", "open": 7250, "high": 7600, "low": 7250, "close": 7525, "volume": 268445700 }, { "date": "2022-05-10T17:00:00.000Z", "open": 7525, "high": 7700, "low": 7450, "close": 7650, "volume": 156535200 }, { "date": "2022-05-11T17:00:00.000Z", "open": 7525, "high": 7550, "low": 7275, "close": 7275, "volume": 240529600 }, { "date": "2022-05-12T17:00:00.000Z", "open": 7250, "high": 7475, "low": 7250, "close": 7325, "volume": 212968600 }, { "date": "2022-05-16T17:00:00.000Z", "open": 7275, "high": 7475, "low": 7275, "close": 7400, "volume": 159657600 }, { "date": "2022-05-17T17:00:00.000Z", "open": 7500, "high": 7575, "low": 7375, "close": 7575, "volume": 153514300 }, { "date": "2022-05-18T17:00:00.000Z", "open": 7400, "high": 7475, "low": 7375, "close": 7450, "volume": 140908900 }, { "date": "2022-05-19T17:00:00.000Z", "open": 7425, "high": 7475, "low": 7400, "close": 7400, "volume": 86520200 }, { "date": "2022-05-22T17:00:00.000Z", "open": 7450, "high": 7475, "low": 7350, "close": 7375, "volume": 71603500 }, { "date": "2022-05-23T17:00:00.000Z", "open": 7325, "high": 7475, "low": 7325, "close": 7350, "volume": 108710800 }, { "date": "2022-05-24T17:00:00.000Z", "open": 7400, "high": 7450, "low": 7350, "close": 7375, "volume": 76747400 }, { "date": "2022-05-26T17:00:00.000Z", "open": 7525, "high": 7575, "low": 7475, "close": 7575, "volume": 84336900 }, { "date": "2022-05-29T17:00:00.000Z", "open": 7575, "high": 7600, "low": 7475, "close": 7575, "volume": 105411400 }, { "date": "2022-05-30T17:00:00.000Z", "open": 7600, "high": 7750, "low": 7525, "close": 7750, "volume": 286292700 }, { "date": "2022-06-01T17:00:00.000Z", "open": 7625, "high": 7675, "low": 7525, "close": 7575, "volume": 149226300 }, { "date": "2022-06-02T17:00:00.000Z", "open": 7600, "high": 7675, "low": 7575, "close": 7600, "volume": 80563100 }, { "date": "2022-06-05T17:00:00.000Z", "open": 7550, "high": 7575, "low": 7425, "close": 7450, "volume": 81140300 }, { "date": "2022-06-06T17:00:00.000Z", "open": 7300, "high": 7475, "low": 7300, "close": 7375, "volume": 129242500 }, { "date": "2022-06-07T17:00:00.000Z", "open": 7500, "high": 7600, "low": 7425, "close": 7600, "volume": 108910500 }, { "date": "2022-06-08T17:00:00.000Z", "open": 7500, "high": 7575, "low": 7500, "close": 7500, "volume": 107828300 }, { "date": "2022-06-09T17:00:00.000Z", "open": 7400, "high": 7450, "low": 7350, "close": 7350, "volume": 111768600 }, { "date": "2022-06-12T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7275, "close": 7350, "volume": 85539500 }, { "date": "2022-06-13T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7250, "close": 7400, "volume": 80865100 }, { "date": "2022-06-14T17:00:00.000Z", "open": 7300, "high": 7375, "low": 7300, "close": 7325, "volume": 130367100 }, { "date": "2022-06-15T17:00:00.000Z", "open": 7400, "high": 7600, "low": 7375, "close": 7575, "volume": 132666300 }, { "date": "2022-06-16T17:00:00.000Z", "open": 7425, "high": 7550, "low": 7425, "close": 7500, "volume": 117839400 }, { "date": "2022-06-19T17:00:00.000Z", "open": 7600, "high": 7650, "low": 7500, "close": 7625, "volume": 88138700 }, { "date": "2022-06-20T17:00:00.000Z", "open": 7600, "high": 7650, "low": 7550, "close": 7650, "volume": 44295700 }, { "date": "2022-06-21T17:00:00.000Z", "open": 7625, "high": 7650, "low": 7500, "close": 7500, "volume": 53041800 }, { "date": "2022-06-22T17:00:00.000Z", "open": 7450, "high": 7575, "low": 7450, "close": 7525, "volume": 60443000 }, { "date": "2022-06-23T17:00:00.000Z", "open": 7600, "high": 7600, "low": 7475, "close": 7475, "volume": 57956600 }, { "date": "2022-06-26T17:00:00.000Z", "open": 7475, "high": 7500, "low": 7350, "close": 7350, "volume": 77936800 }, { "date": "2022-06-27T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7300, "close": 7300, "volume": 119218500 }, { "date": "2022-06-28T17:00:00.000Z", "open": 7325, "high": 7400, "low": 7275, "close": 7275, "volume": 75315200 }, { "date": "2022-06-29T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7250, "close": 7250, "volume": 101343900 }, { "date": "2022-06-30T17:00:00.000Z", "open": 7300, "high": 7325, "low": 7250, "close": 7250, "volume": 68738800 }, { "date": "2022-07-03T17:00:00.000Z", "open": 7250, "high": 7275, "low": 7000, "close": 7050, "volume": 102238600 }, { "date": "2022-07-04T17:00:00.000Z", "open": 7100, "high": 7325, "low": 7100, "close": 7250, "volume": 69172900 }, { "date": "2022-07-05T17:00:00.000Z", "open": 7300, "high": 7325, "low": 7175, "close": 7300, "volume": 66801100 }, { "date": "2022-07-06T17:00:00.000Z", "open": 7225, "high": 7250, "low": 7100, "close": 7100, "volume": 86126800 }, { "date": "2022-07-07T17:00:00.000Z", "open": 7125, "high": 7175, "low": 7075, "close": 7150, "volume": 64312400 }, { "date": "2022-07-10T17:00:00.000Z", "open": 7200, "high": 7200, "low": 7125, "close": 7125, "volume": 36830800 }, { "date": "2022-07-11T17:00:00.000Z", "open": 7175, "high": 7250, "low": 7150, "close": 7175, "volume": 34269000 }, { "date": "2022-07-12T17:00:00.000Z", "open": 7100, "high": 7125, "low": 7000, "close": 7000, "volume": 71988200 }, { "date": "2022-07-13T17:00:00.000Z", "open": 7025, "high": 7100, "low": 7000, "close": 7025, "volume": 83316300 }, { "date": "2022-07-14T17:00:00.000Z", "open": 7100, "high": 7100, "low": 7000, "close": 7000, "volume": 57419900 }, { "date": "2022-07-17T17:00:00.000Z", "open": 7025, "high": 7150, "low": 7025, "close": 7150, "volume": 60077700 }, { "date": "2022-07-18T17:00:00.000Z", "open": 7100, "high": 7175, "low": 7100, "close": 7175, "volume": 59641000 }, { "date": "2022-07-19T17:00:00.000Z", "open": 7200, "high": 7400, "low": 7175, "close": 7400, "volume": 105792900 }, { "date": "2022-07-20T17:00:00.000Z", "open": 7400, "high": 7400, "low": 7250, "close": 7400, "volume": 64337100 }, { "date": "2022-07-21T17:00:00.000Z", "open": 7400, "high": 7400, "low": 7300, "close": 7325, "volume": 38956500 }, { "date": "2022-07-24T17:00:00.000Z", "open": 7350, "high": 7375, "low": 7300, "close": 7300, "volume": 31247600 }, { "date": "2022-07-25T17:00:00.000Z", "open": 7250, "high": 7375, "low": 7250, "close": 7300, "volume": 44379900 }, { "date": "2022-07-26T17:00:00.000Z", "open": 7325, "high": 7350, "low": 7275, "close": 7325, "volume": 58465500 }, { "date": "2022-07-27T17:00:00.000Z", "open": 7375, "high": 7450, "low": 7325, "close": 7350, "volume": 86909700 }, { "date": "2022-07-28T17:00:00.000Z", "open": 7400, "high": 7475, "low": 7350, "close": 7350, "volume": 131553000 }, { "date": "2022-07-31T17:00:00.000Z", "open": 7350, "high": 7500, "low": 7350, "close": 7500, "volume": 104841600 }, { "date": "2022-08-01T17:00:00.000Z", "open": 7600, "high": 7625, "low": 7500, "close": 7600, "volume": 106469500 }, { "date": "2022-08-02T17:00:00.000Z", "open": 7625, "high": 7625, "low": 7575, "close": 7625, "volume": 65102200 }, { "date": "2022-08-03T17:00:00.000Z", "open": 7675, "high": 7800, "low": 7650, "close": 7800, "volume": 144102500 }, { "date": "2022-08-04T17:00:00.000Z", "open": 7825, "high": 7875, "low": 7725, "close": 7875, "volume": 118734200 }, { "date": "2022-08-07T17:00:00.000Z", "open": 7875, "high": 7925, "low": 7750, "close": 7875, "volume": 84328900 }, { "date": "2022-08-08T17:00:00.000Z", "open": 7875, "high": 7975, "low": 7875, "close": 7900, "volume": 92875800 }, { "date": "2022-08-09T17:00:00.000Z", "open": 7800, "high": 7900, "low": 7725, "close": 7900, "volume": 104376300 }, { "date": "2022-08-10T17:00:00.000Z", "open": 7850, "high": 7950, "low": 7825, "close": 7950, "volume": 73204700 }, { "date": "2022-08-11T17:00:00.000Z", "open": 7925, "high": 7975, "low": 7850, "close": 7925, "volume": 61083100 }, { "date": "2022-08-14T17:00:00.000Z", "open": 7950, "high": 7975, "low": 7900, "close": 7950, "volume": 81411000 }, { "date": "2022-08-15T17:00:00.000Z", "open": 7950, "high": 7975, "low": 7850, "close": 7975, "volume": 83556700 }, { "date": "2022-08-17T17:00:00.000Z", "open": 7900, "high": 8025, "low": 7875, "close": 8000, "volume": 86136900 }, { "date": "2022-08-18T17:00:00.000Z", "open": 8050, "high": 8050, "low": 7900, "close": 7900, "volume": 58194900 }, { "date": "2022-08-21T17:00:00.000Z", "open": 7850, "high": 8000, "low": 7825, "close": 8000, "volume": 97293300 }, { "date": "2022-08-22T17:00:00.000Z", "open": 8000, "high": 8000, "low": 7900, "close": 7900, "volume": 71671800 }, { "date": "2022-08-23T17:00:00.000Z", "open": 7950, "high": 8025, "low": 7900, "close": 7950, "volume": 108892400 }, { "date": "2022-08-24T17:00:00.000Z", "open": 8000, "high": 8100, "low": 7900, "close": 8075, "volume": 99503500 }, { "date": "2022-08-25T17:00:00.000Z", "open": 8025, "high": 8125, "low": 8000, "close": 8000, "volume": 80472400 }, { "date": "2022-08-28T17:00:00.000Z", "open": 8000, "high": 8150, "low": 7950, "close": 8150, "volume": 72115100 }, { "date": "2022-08-29T17:00:00.000Z", "open": 8100, "high": 8275, "low": 8075, "close": 8175, "volume": 109596600 }, { "date": "2022-08-30T17:00:00.000Z", "open": 8075, "high": 8225, "low": 8050, "close": 8200, "volume": 137659900 }, { "date": "2022-08-31T17:00:00.000Z", "open": 8150, "high": 8250, "low": 8125, "close": 8150, "volume": 76120100 }, { "date": "2022-09-01T17:00:00.000Z", "open": 8150, "high": 8225, "low": 8150, "close": 8225, "volume": 61351000 }, { "date": "2022-09-04T17:00:00.000Z", "open": 8225, "high": 8300, "low": 8200, "close": 8275, "volume": 62906000 }, { "date": "2022-09-05T17:00:00.000Z", "open": 8300, "high": 8350, "low": 8250, "close": 8275, "volume": 67123900 }, { "date": "2022-09-06T17:00:00.000Z", "open": 8250, "high": 8375, "low": 8250, "close": 8375, "volume": 101242600 }, { "date": "2022-09-07T17:00:00.000Z", "open": 8400, "high": 8500, "low": 8350, "close": 8350, "volume": 132777400 }, { "date": "2022-09-08T17:00:00.000Z", "open": 8500, "high": 8500, "low": 8275, "close": 8375, "volume": 91234600 }, { "date": "2022-09-11T17:00:00.000Z", "open": 8325, "high": 8425, "low": 8325, "close": 8375, "volume": 52395300 }, { "date": "2022-09-12T17:00:00.000Z", "open": 8375, "high": 8575, "low": 8375, "close": 8525, "volume": 124485200 }, { "date": "2022-09-13T17:00:00.000Z", "open": 8375, "high": 8650, "low": 8375, "close": 8500, "volume": 116642400 }, { "date": "2022-09-14T17:00:00.000Z", "open": 8500, "high": 8875, "low": 8500, "close": 8750, "volume": 190404800 }, { "date": "2022-09-15T17:00:00.000Z", "open": 8700, "high": 8725, "low": 8450, "close": 8450, "volume": 363127600 }, { "date": "2022-09-18T17:00:00.000Z", "open": 8475, "high": 8750, "low": 8450, "close": 8650, "volume": 102530600 }, { "date": "2022-09-19T17:00:00.000Z", "open": 8550, "high": 8650, "low": 8550, "close": 8550, "volume": 89238400 }, { "date": "2022-09-20T17:00:00.000Z", "open": 8525, "high": 8600, "low": 8425, "close": 8475, "volume": 90933700 }, { "date": "2022-09-21T17:00:00.000Z", "open": 8375, "high": 8525, "low": 8375, "close": 8475, "volume": 61908500 }, { "date": "2022-09-22T17:00:00.000Z", "open": 8375, "high": 8475, "low": 8375, "close": 8375, "volume": 60567600 }, { "date": "2022-09-25T17:00:00.000Z", "open": 8200, "high": 8500, "low": 8200, "close": 8425, "volume": 106228200 }, { "date": "2022-09-26T17:00:00.000Z", "open": 8375, "high": 8450, "low": 8300, "close": 8300, "volume": 89567100 }, { "date": "2022-09-27T17:00:00.000Z", "open": 8250, "high": 8425, "low": 8250, "close": 8325, "volume": 89153400 }, { "date": "2022-09-28T17:00:00.000Z", "open": 8325, "high": 8450, "low": 8325, "close": 8375, "volume": 62643700 }, { "date": "2022-09-29T17:00:00.000Z", "open": 8375, "high": 8575, "low": 8275, "close": 8550, "volume": 176524800 }, { "date": "2022-10-02T17:00:00.000Z", "open": 8450, "high": 8525, "low": 8450, "close": 8500, "volume": 115079600 }, { "date": "2022-10-03T17:00:00.000Z", "open": 8525, "high": 8625, "low": 8525, "close": 8550, "volume": 80524500 }, { "date": "2022-10-04T17:00:00.000Z", "open": 8525, "high": 8550, "low": 8425, "close": 8450, "volume": 63788000 }, { "date": "2022-10-05T17:00:00.000Z", "open": 8475, "high": 8500, "low": 8425, "close": 8425, "volume": 43967400 }, { "date": "2022-10-06T17:00:00.000Z", "open": 8325, "high": 8375, "low": 8200, "close": 8200, "volume": 112043400 }, { "date": "2022-10-09T17:00:00.000Z", "open": 8150, "high": 8375, "low": 8125, "close": 8300, "volume": 80238200 }, { "date": "2022-10-10T17:00:00.000Z", "open": 8200, "high": 8300, "low": 8150, "close": 8250, "volume": 64060000 }, { "date": "2022-10-11T17:00:00.000Z", "open": 8200, "high": 8325, "low": 8175, "close": 8325, "volume": 47569700 }, { "date": "2022-10-12T17:00:00.000Z", "open": 8275, "high": 8375, "low": 8275, "close": 8275, "volume": 62282800 }, { "date": "2022-10-13T17:00:00.000Z", "open": 8300, "high": 8350, "low": 8250, "close": 8250, "volume": 71181100 }, { "date": "2022-10-16T17:00:00.000Z", "open": 8250, "high": 8300, "low": 8175, "close": 8250, "volume": 56387500 }, { "date": "2022-10-17T17:00:00.000Z", "open": 8275, "high": 8475, "low": 8250, "close": 8300, "volume": 85665300 }, { "date": "2022-10-18T17:00:00.000Z", "open": 8250, "high": 8350, "low": 8225, "close": 8275, "volume": 66753500 }, { "date": "2022-10-19T17:00:00.000Z", "open": 8250, "high": 8500, "low": 8250, "close": 8500, "volume": 91812300 }, { "date": "2022-10-20T17:00:00.000Z", "open": 8450, "high": 8725, "low": 8450, "close": 8650, "volume": 122777800 }, { "date": "2022-10-23T17:00:00.000Z", "open": 8750, "high": 8900, "low": 8725, "close": 8900, "volume": 89416500 }, { "date": "2022-10-24T17:00:00.000Z", "open": 8825, "high": 8875, "low": 8700, "close": 8700, "volume": 89442400 }, { "date": "2022-10-25T17:00:00.000Z", "open": 8625, "high": 8650, "low": 8550, "close": 8550, "volume": 87211700 }, { "date": "2022-10-26T17:00:00.000Z", "open": 8550, "high": 8700, "low": 8550, "close": 8700, "volume": 77023600 }, { "date": "2022-10-27T17:00:00.000Z", "open": 8650, "high": 8750, "low": 8650, "close": 8750, "volume": 67040200 }, { "date": "2022-10-30T17:00:00.000Z", "open": 8850, "high": 8850, "low": 8775, "close": 8800, "volume": 105566600 }, { "date": "2022-10-31T17:00:00.000Z", "open": 9000, "high": 9000, "low": 8725, "close": 8800, "volume": 107394700 }, { "date": "2022-11-01T17:00:00.000Z", "open": 8800, "high": 8825, "low": 8725, "close": 8750, "volume": 58317000 }, { "date": "2022-11-02T17:00:00.000Z", "open": 8700, "high": 8825, "low": 8700, "close": 8800, "volume": 72143700 }, { "date": "2022-11-03T17:00:00.000Z", "open": 8775, "high": 8800, "low": 8675, "close": 8775, "volume": 69153000 }, { "date": "2022-11-06T17:00:00.000Z", "open": 8725, "high": 8850, "low": 8675, "close": 8850, "volume": 73900800 }, { "date": "2022-11-07T17:00:00.000Z", "open": 8850, "high": 8875, "low": 8725, "close": 8750, "volume": 42527400 }, { "date": "2022-11-08T17:00:00.000Z", "open": 8675, "high": 8875, "low": 8675, "close": 8875, "volume": 68174100 }, { "date": "2022-11-09T17:00:00.000Z", "open": 8725, "high": 8800, "low": 8725, "close": 8800, "volume": 74779800 }, { "date": "2022-11-10T17:00:00.000Z", "open": 8900, "high": 8925, "low": 8825, "close": 8850, "volume": 59597900 }, { "date": "2022-11-13T17:00:00.000Z", "open": 8875, "high": 8900, "low": 8750, "close": 8750, "volume": 61431700 }, { "date": "2022-11-14T17:00:00.000Z", "open": 8775, "high": 8850, "low": 8750, "close": 8800, "volume": 47667300 }, { "date": "2022-11-15T17:00:00.000Z", "open": 8625, "high": 8675, "low": 8550, "close": 8600, "volume": 143585500 }, { "date": "2022-11-16T17:00:00.000Z", "open": 8625, "high": 8825, "low": 8600, "close": 8725, "volume": 72699300 }, { "date": "2022-11-17T17:00:00.000Z", "open": 8725, "high": 8900, "low": 8725, "close": 8825, "volume": 83899100 }, { "date": "2022-11-20T17:00:00.000Z", "open": 8875, "high": 8900, "low": 8725, "close": 8725, "volume": 48654100 }, { "date": "2022-11-21T17:00:00.000Z", "open": 8900, "high": 8950, "low": 8850, "close": 8900, "volume": 84684200 }, { "date": "2022-11-22T17:00:00.000Z", "open": 8900, "high": 8975, "low": 8875, "close": 8875, "volume": 85516700 }, { "date": "2022-11-23T17:00:00.000Z", "open": 8975, "high": 9000, "low": 8950, "close": 9000, "volume": 61189600 }, { "date": "2022-11-24T17:00:00.000Z", "open": 9000, "high": 9000, "low": 8900, "close": 8975, "volume": 60465700 }, { "date": "2022-11-27T17:00:00.000Z", "open": 9050, "high": 9100, "low": 8975, "close": 9025, "volume": 77649600 }, { "date": "2022-11-28T17:00:00.000Z", "open": 8975, "high": 9075, "low": 8925, "close": 8975, "volume": 81737400 }, { "date": "2022-11-29T17:00:00.000Z", "open": 8875, "high": 9400, "low": 8850, "close": 9300, "volume": 387655900 }, { "date": "2022-11-30T17:00:00.000Z", "open": 9275, "high": 9350, "low": 9000, "close": 9000, "volume": 132767900 }, { "date": "2022-12-01T17:00:00.000Z", "open": 8900, "high": 8975, "low": 8900, "close": 8900, "volume": 137809400 }, { "date": "2022-12-04T17:00:00.000Z", "open": 8800, "high": 8900, "low": 8775, "close": 8775, "volume": 138651400 }, { "date": "2022-12-05T17:00:00.000Z", "open": 8725, "high": 8750, "low": 8575, "close": 8675, "volume": 180913300 }, { "date": "2022-12-06T17:00:00.000Z", "open": 8500, "high": 8575, "low": 8450, "close": 8450, "volume": 195092800 }, { "date": "2022-12-07T17:00:00.000Z", "open": 8375, "high": 8575, "low": 8350, "close": 8500, "volume": 149608500 }, { "date": "2022-12-08T17:00:00.000Z", "open": 8500, "high": 8600, "low": 8450, "close": 8575, "volume": 75502100 }, { "date": "2022-12-11T17:00:00.000Z", "open": 8525, "high": 8700, "low": 8475, "close": 8700, "volume": 84280700 }, { "date": "2022-12-12T17:00:00.000Z", "open": 8625, "high": 8700, "low": 8550, "close": 8700, "volume": 83504800 }, { "date": "2022-12-13T17:00:00.000Z", "open": 8600, "high": 8700, "low": 8525, "close": 8625, "volume": 118238400 }, { "date": "2022-12-14T17:00:00.000Z", "open": 8575, "high": 8600, "low": 8500, "close": 8500, "volume": 80585500 }, { "date": "2022-12-15T17:00:00.000Z", "open": 8425, "high": 8650, "low": 8400, "close": 8600, "volume": 124944200 }, { "date": "2022-12-18T17:00:00.000Z", "open": 8650, "high": 8700, "low": 8600, "close": 8650, "volume": 54727200 }, { "date": "2022-12-19T17:00:00.000Z", "open": 8550, "high": 8650, "low": 8550, "close": 8575, "volume": 41296000 }, { "date": "2022-12-20T17:00:00.000Z", "open": 8600, "high": 8700, "low": 8575, "close": 8675, "volume": 33620500 }, { "date": "2022-12-21T17:00:00.000Z", "open": 8650, "high": 8675, "low": 8575, "close": 8575, "volume": 52110600 }, { "date": "2022-12-22T17:00:00.000Z", "open": 8525, "high": 8575, "low": 8500, "close": 8500, "volume": 47393000 }, { "date": "2022-12-25T17:00:00.000Z", "open": 8500, "high": 8625, "low": 8500, "close": 8575, "volume": 20515300 }, { "date": "2022-12-26T17:00:00.000Z", "open": 8600, "high": 8650, "low": 8575, "close": 8600, "volume": 28693700 }, { "date": "2022-12-27T17:00:00.000Z", "open": 8650, "high": 8650, "low": 8550, "close": 8650, "volume": 48368000 }, { "date": "2022-12-28T17:00:00.000Z", "open": 8525, "high": 8600, "low": 8500, "close": 8575, "volume": 47020900 }, { "date": "2022-12-29T17:00:00.000Z", "open": 8575, "high": 8650, "low": 8550, "close": 8550, "volume": 44681400 }, { "date": "2023-01-01T17:00:00.000Z", "open": 8575, "high": 8600, "low": 8500, "close": 8550, "volume": 11409600 }, { "date": "2023-01-02T17:00:00.000Z", "open": 8550, "high": 8600, "low": 8525, "close": 8550, "volume": 27425000 }, { "date": "2023-01-03T17:00:00.000Z", "open": 8525, "high": 8575, "low": 8350, "close": 8350, "volume": 90993200 }, { "date": "2023-01-04T17:00:00.000Z", "open": 8350, "high": 8375, "low": 8150, "close": 8250, "volume": 128838500 }, { "date": "2023-01-05T17:00:00.000Z", "open": 8100, "high": 8325, "low": 8100, "close": 8300, "volume": 69286600 }, { "date": "2023-01-08T17:00:00.000Z", "open": 8325, "high": 8450, "low": 8325, "close": 8450, "volume": 86930600 }, { "date": "2023-01-09T17:00:00.000Z", "open": 8400, "high": 8425, "low": 8150, "close": 8175, "volume": 89322900 }, { "date": "2023-01-10T17:00:00.000Z", "open": 8050, "high": 8150, "low": 8000, "close": 8125, "volume": 119320800 }, { "date": "2023-01-11T17:00:00.000Z", "open": 8150, "high": 8275, "low": 8125, "close": 8175, "volume": 91113300 }, { "date": "2023-01-12T17:00:00.000Z", "open": 8150, "high": 8175, "low": 8025, "close": 8050, "volume": 119788700 }, { "date": "2023-01-15T17:00:00.000Z", "open": 8050, "high": 8200, "low": 8050, "close": 8150, "volume": 94593700 }, { "date": "2023-01-16T17:00:00.000Z", "open": 8175, "high": 8375, "low": 8150, "close": 8325, "volume": 88695900 }, { "date": "2023-01-17T17:00:00.000Z", "open": 8200, "high": 8325, "low": 8175, "close": 8300, "volume": 96867900 }, { "date": "2023-01-18T17:00:00.000Z", "open": 8350, "high": 8350, "low": 8250, "close": 8325, "volume": 55008000 }, { "date": "2023-01-19T17:00:00.000Z", "open": 8275, "high": 8325, "low": 8250, "close": 8300, "volume": 82111300 }, { "date": "2023-01-23T17:00:00.000Z", "open": 8300, "high": 8350, "low": 8225, "close": 8225, "volume": 38529000 }, { "date": "2023-01-24T17:00:00.000Z", "open": 8300, "high": 8300, "low": 8200, "close": 8200, "volume": 56208200 }, { "date": "2023-01-25T17:00:00.000Z", "open": 8225, "high": 8475, "low": 8225, "close": 8475, "volume": 78788400 }, { "date": "2023-01-26T17:00:00.000Z", "open": 8700, "high": 8850, "low": 8550, "close": 8700, "volume": 183311200 }, { "date": "2023-01-29T17:00:00.000Z", "open": 8725, "high": 8775, "low": 8575, "close": 8700, "volume": 95673400 }, { "date": "2023-01-30T17:00:00.000Z", "open": 8625, "high": 8675, "low": 8475, "close": 8475, "volume": 147164200 }, { "date": "2023-01-31T17:00:00.000Z", "open": 8575, "high": 8575, "low": 8450, "close": 8500, "volume": 77406800 }, { "date": "2023-02-01T17:00:00.000Z", "open": 8425, "high": 8525, "low": 8400, "close": 8450, "volume": 81188000 }, { "date": "2023-02-02T17:00:00.000Z", "open": 8550, "high": 8700, "low": 8500, "close": 8700, "volume": 71717100 }, { "date": "2023-02-05T17:00:00.000Z", "open": 8750, "high": 8750, "low": 8650, "close": 8725, "volume": 118107300 }, { "date": "2023-02-06T17:00:00.000Z", "open": 8775, "high": 8850, "low": 8750, "close": 8850, "volume": 116014700 }, { "date": "2023-02-07T17:00:00.000Z", "open": 8825, "high": 8850, "low": 8800, "close": 8825, "volume": 54497400 }, { "date": "2023-02-08T17:00:00.000Z", "open": 8825, "high": 8900, "low": 8800, "close": 8900, "volume": 58544100 }, { "date": "2023-02-09T17:00:00.000Z", "open": 8875, "high": 8900, "low": 8700, "close": 8825, "volume": 62060900 }, { "date": "2023-02-12T17:00:00.000Z", "open": 8875, "high": 8900, "low": 8775, "close": 8875, "volume": 51181400 }, { "date": "2023-02-13T17:00:00.000Z", "open": 8850, "high": 8950, "low": 8825, "close": 8950, "volume": 58457200 }, { "date": "2023-02-14T17:00:00.000Z", "open": 8875, "high": 8900, "low": 8750, "close": 8875, "volume": 49527000 }, { "date": "2023-02-15T17:00:00.000Z", "open": 8825, "high": 8850, "low": 8700, "close": 8700, "volume": 66072300 }, { "date": "2023-02-16T17:00:00.000Z", "open": 8775, "high": 8850, "low": 8725, "close": 8725, "volume": 34693700 }, { "date": "2023-02-19T17:00:00.000Z", "open": 8725, "high": 8825, "low": 8700, "close": 8750, "volume": 40079200 }, { "date": "2023-02-20T17:00:00.000Z", "open": 8775, "high": 8800, "low": 8700, "close": 8700, "volume": 25390500 }, { "date": "2023-02-21T17:00:00.000Z", "open": 8700, "high": 8750, "low": 8625, "close": 8675, "volume": 51048100 }, { "date": "2023-02-22T17:00:00.000Z", "open": 8625, "high": 8750, "low": 8625, "close": 8725, "volume": 53419400 }, { "date": "2023-02-23T17:00:00.000Z", "open": 8775, "high": 8850, "low": 8675, "close": 8675, "volume": 60246600 }, { "date": "2023-02-26T17:00:00.000Z", "open": 8675, "high": 8775, "low": 8650, "close": 8775, "volume": 48204500 }, { "date": "2023-02-27T17:00:00.000Z", "open": 8775, "high": 8775, "low": 8675, "close": 8750, "volume": 106349400 }, { "date": "2023-02-28T17:00:00.000Z", "open": 8725, "high": 8750, "low": 8600, "close": 8600, "volume": 67034700 }, { "date": "2023-03-01T17:00:00.000Z", "open": 8600, "high": 8700, "low": 8600, "close": 8625, "volume": 56687800 }, { "date": "2023-03-02T17:00:00.000Z", "open": 8650, "high": 8675, "low": 8475, "close": 8475, "volume": 95376900 }, { "date": "2023-03-05T17:00:00.000Z", "open": 8550, "high": 8550, "low": 8400, "close": 8400, "volume": 93722600 }, { "date": "2023-03-06T17:00:00.000Z", "open": 8350, "high": 8475, "low": 8350, "close": 8425, "volume": 94237600 }, { "date": "2023-03-07T17:00:00.000Z", "open": 8400, "high": 8575, "low": 8400, "close": 8575, "volume": 62401500 }, { "date": "2023-03-08T17:00:00.000Z", "open": 8650, "high": 8650, "low": 8550, "close": 8575, "volume": 54201400 }, { "date": "2023-03-09T17:00:00.000Z", "open": 8500, "high": 8550, "low": 8450, "close": 8450, "volume": 59639500 }, { "date": "2023-03-12T17:00:00.000Z", "open": 8450, "high": 8625, "low": 8450, "close": 8550, "volume": 82077700 }, { "date": "2023-03-13T17:00:00.000Z", "open": 8425, "high": 8475, "low": 8325, "close": 8325, "volume": 91625300 }, { "date": "2023-03-14T17:00:00.000Z", "open": 8450, "high": 8475, "low": 8325, "close": 8325, "volume": 69987000 }, { "date": "2023-03-15T17:00:00.000Z", "open": 8300, "high": 8350, "low": 8250, "close": 8300, "volume": 95928800 }, { "date": "2023-03-16T17:00:00.000Z", "open": 8375, "high": 8450, "low": 8325, "close": 8375, "volume": 141350600 }, { "date": "2023-03-19T17:00:00.000Z", "open": 8400, "high": 8475, "low": 8375, "close": 8400, "volume": 37334100 }, { "date": "2023-03-20T17:00:00.000Z", "open": 8400, "high": 8500, "low": 8375, "close": 8500, "volume": 73117200 }, { "date": "2023-03-23T17:00:00.000Z", "open": 8700, "high": 8825, "low": 8625, "close": 8825, "volume": 173082100 }, { "date": "2023-03-26T17:00:00.000Z", "open": 8825, "high": 8825, "low": 8700, "close": 8700, "volume": 113511600 }, { "date": "2023-03-27T17:00:00.000Z", "open": 8800, "high": 8800, "low": 8675, "close": 8675, "volume": 86867300 }, { "date": "2023-03-28T17:00:00.000Z", "open": 8675, "high": 8800, "low": 8625, "close": 8800, "volume": 79925500 }, { "date": "2023-03-29T17:00:00.000Z", "open": 8900, "high": 8900, "low": 8800, "close": 8825, "volume": 118984100 }, { "date": "2023-03-30T17:00:00.000Z", "open": 8825, "high": 8850, "low": 8725, "close": 8750, "volume": 97164200 }, { "date": "2023-04-02T17:00:00.000Z", "open": 8825, "high": 8825, "low": 8750, "close": 8800, "volume": 52537100 }, { "date": "2023-04-03T17:00:00.000Z", "open": 8825, "high": 8825, "low": 8650, "close": 8775, "volume": 49118900 }, { "date": "2023-04-04T17:00:00.000Z", "open": 8775, "high": 8800, "low": 8725, "close": 8725, "volume": 37587600 }, { "date": "2023-04-05T17:00:00.000Z", "open": 8700, "high": 8775, "low": 8700, "close": 8750, "volume": 45496400 }, { "date": "2023-04-09T17:00:00.000Z", "open": 8725, "high": 8800, "low": 8700, "close": 8800, "volume": 24919900 }, { "date": "2023-04-10T17:00:00.000Z", "open": 8825, "high": 8825, "low": 8750, "close": 8825, "volume": 44554500 }, { "date": "2023-04-11T17:00:00.000Z", "open": 8900, "high": 8900, "low": 8825, "close": 8900, "volume": 76265300 }, { "date": "2023-04-12T17:00:00.000Z", "open": 8950, "high": 8950, "low": 8875, "close": 8925, "volume": 68712600 }, { "date": "2023-04-13T17:00:00.000Z", "open": 9000, "high": 9000, "low": 8950, "close": 9000, "volume": 90708300 }, { "date": "2023-04-16T17:00:00.000Z", "open": 9025, "high": 9050, "low": 8900, "close": 9025, "volume": 83946900 }, { "date": "2023-04-17T17:00:00.000Z", "open": 9050, "high": 9175, "low": 9025, "close": 9125, "volume": 91242300 }, { "date": "2023-04-25T17:00:00.000Z", "open": 9125, "high": 9200, "low": 9000, "close": 9200, "volume": 186928200 }, { "date": "2023-04-26T17:00:00.000Z", "open": 9100, "high": 9175, "low": 9075, "close": 9150, "volume": 66134800 }, { "date": "2023-04-27T17:00:00.000Z", "open": 9100, "high": 9125, "low": 9050, "close": 9050, "volume": 145775300 }, { "date": "2023-05-01T17:00:00.000Z", "open": 9100, "high": 9100, "low": 8900, "close": 9050, "volume": 105734900 }, { "date": "2023-05-02T17:00:00.000Z", "open": 9050, "high": 9050, "low": 8875, "close": 8925, "volume": 69747400 }, { "date": "2023-05-03T17:00:00.000Z", "open": 8925, "high": 9025, "low": 8875, "close": 9000, "volume": 59658000 }, { "date": "2023-05-04T17:00:00.000Z", "open": 9000, "high": 9050, "low": 8950, "close": 9000, "volume": 55564300 }, { "date": "2023-05-07T17:00:00.000Z", "open": 9000, "high": 9075, "low": 8950, "close": 9000, "volume": 84754500 }, { "date": "2023-05-08T17:00:00.000Z", "open": 8950, "high": 8975, "low": 8900, "close": 8925, "volume": 42046400 }, { "date": "2023-05-09T17:00:00.000Z", "open": 8925, "high": 8950, "low": 8900, "close": 8925, "volume": 45495300 }, { "date": "2023-05-10T17:00:00.000Z", "open": 8900, "high": 8900, "low": 8800, "close": 8825, "volume": 82001900 }, { "date": "2023-05-11T17:00:00.000Z", "open": 8750, "high": 8875, "low": 8725, "close": 8800, "volume": 79769400 }, { "date": "2023-05-14T17:00:00.000Z", "open": 8875, "high": 8875, "low": 8725, "close": 8775, "volume": 50788000 }, { "date": "2023-05-15T17:00:00.000Z", "open": 8800, "high": 8825, "low": 8700, "close": 8700, "volume": 57835300 }, { "date": "2023-05-16T17:00:00.000Z", "open": 8775, "high": 8850, "low": 8750, "close": 8775, "volume": 70010200 }, { "date": "2023-05-18T17:00:00.000Z", "open": 8900, "high": 9000, "low": 8825, "close": 9000, "volume": 105991900 }, { "date": "2023-05-21T17:00:00.000Z", "open": 9000, "high": 9075, "low": 8925, "close": 9000, "volume": 91001300 }, { "date": "2023-05-22T17:00:00.000Z", "open": 9050, "high": 9150, "low": 9025, "close": 9125, "volume": 87739000 }, { "date": "2023-05-23T17:00:00.000Z", "open": 9200, "high": 9200, "low": 9025, "close": 9025, "volume": 64845600 }, { "date": "2023-05-24T17:00:00.000Z", "open": 9100, "high": 9150, "low": 9050, "close": 9050, "volume": 62058200 }, { "date": "2023-05-25T17:00:00.000Z", "open": 9175, "high": 9200, "low": 9100, "close": 9150, "volume": 55675900 }, { "date": "2023-05-28T17:00:00.000Z", "open": 9250, "high": 9250, "low": 9075, "close": 9150, "volume": 79148200 }, { "date": "2023-05-29T17:00:00.000Z", "open": 9200, "high": 9325, "low": 9150, "close": 9250, "volume": 111126900 }, { "date": "2023-05-30T17:00:00.000Z", "open": 9300, "high": 9325, "low": 9050, "close": 9050, "volume": 421023000 }, { "date": "2023-06-04T17:00:00.000Z", "open": 9150, "high": 9325, "low": 9100, "close": 9200, "volume": 163535600 }, { "date": "2023-06-05T17:00:00.000Z", "open": 9050, "high": 9200, "low": 9050, "close": 9150, "volume": 74872800 }, { "date": "2023-06-06T17:00:00.000Z", "open": 9125, "high": 9175, "low": 9075, "close": 9100, "volume": 66807200 }, { "date": "2023-06-07T17:00:00.000Z", "open": 9075, "high": 9125, "low": 9075, "close": 9125, "volume": 53188400 }, { "date": "2023-06-08T17:00:00.000Z", "open": 9175, "high": 9175, "low": 9100, "close": 9100, "volume": 44645700 }, { "date": "2023-06-11T17:00:00.000Z", "open": 9150, "high": 9150, "low": 9100, "close": 9150, "volume": 38082300 }, { "date": "2023-06-12T17:00:00.000Z", "open": 9175, "high": 9175, "low": 9100, "close": 9150, "volume": 45552600 }, { "date": "2023-06-13T17:00:00.000Z", "open": 9100, "high": 9125, "low": 9050, "close": 9075, "volume": 72223700 }, { "date": "2023-06-14T17:00:00.000Z", "open": 9100, "high": 9100, "low": 9050, "close": 9050, "volume": 59073000 }, { "date": "2023-06-15T17:00:00.000Z", "open": 9100, "high": 9100, "low": 8975, "close": 9050, "volume": 112769400 }, { "date": "2023-06-18T17:00:00.000Z", "open": 9000, "high": 9050, "low": 9000, "close": 9000, "volume": 32330600 }, { "date": "2023-06-19T17:00:00.000Z", "open": 9025, "high": 9050, "low": 8950, "close": 9050, "volume": 54990100 }, { "date": "2023-06-20T17:00:00.000Z", "open": 9050, "high": 9125, "low": 9000, "close": 9125, "volume": 43383600 }, { "date": "2023-06-21T17:00:00.000Z", "open": 9125, "high": 9150, "low": 9050, "close": 9050, "volume": 48291100 }, { "date": "2023-06-22T17:00:00.000Z", "open": 9025, "high": 9150, "low": 9025, "close": 9050, "volume": 47813500 }, { "date": "2023-06-25T17:00:00.000Z", "open": 9025, "high": 9125, "low": 9025, "close": 9075, "volume": 36389900 }, { "date": "2023-06-26T17:00:00.000Z", "open": 9050, "high": 9150, "low": 9050, "close": 9150, "volume": 36225300 }, { "date": "2023-07-02T17:00:00.000Z", "open": 9025, "high": 9075, "low": 9025, "close": 9075, "volume": 108881100 }, { "date": "2023-07-03T17:00:00.000Z", "open": 9150, "high": 9150, "low": 9050, "close": 9050, "volume": 35049300 }, { "date": "2023-07-04T17:00:00.000Z", "open": 9050, "high": 9075, "low": 9025, "close": 9050, "volume": 44609200 }, { "date": "2023-07-05T17:00:00.000Z", "open": 9050, "high": 9100, "low": 9025, "close": 9075, "volume": 52532400 }, { "date": "2023-07-06T17:00:00.000Z", "open": 9025, "high": 9100, "low": 9025, "close": 9025, "volume": 37641300 }, { "date": "2023-07-09T17:00:00.000Z", "open": 9100, "high": 9100, "low": 9050, "close": 9050, "volume": 28981500 }, { "date": "2023-07-10T17:00:00.000Z", "open": 9100, "high": 9100, "low": 9025, "close": 9025, "volume": 43703500 }, { "date": "2023-07-11T17:00:00.000Z", "open": 9075, "high": 9175, "low": 9050, "close": 9175, "volume": 61566500 }, { "date": "2023-07-12T17:00:00.000Z", "open": 9200, "high": 9225, "low": 9125, "close": 9125, "volume": 65230900 }, { "date": "2023-07-13T17:00:00.000Z", "open": 9175, "high": 9200, "low": 9125, "close": 9200, "volume": 55554500 }, { "date": "2023-07-16T17:00:00.000Z", "open": 9200, "high": 9250, "low": 9175, "close": 9175, "volume": 62550100 }, { "date": "2023-07-17T17:00:00.000Z", "open": 9200, "high": 9250, "low": 9100, "close": 9150, "volume": 66973300 }, { "date": "2023-07-19T17:00:00.000Z", "open": 9200, "high": 9225, "low": 9125, "close": 9150, "volume": 83476600 }, { "date": "2023-07-20T17:00:00.000Z", "open": 9150, "high": 9175, "low": 9125, "close": 9150, "volume": 42667800 }, { "date": "2023-07-23T17:00:00.000Z", "open": 9200, "high": 9200, "low": 9100, "close": 9100, "volume": 62061200 }, { "date": "2023-07-24T17:00:00.000Z", "open": 9175, "high": 9300, "low": 9150, "close": 9150, "volume": 122802700 }, { "date": "2023-07-25T17:00:00.000Z", "open": 9175, "high": 9350, "low": 9125, "close": 9350, "volume": 113868700 }, { "date": "2023-07-26T17:00:00.000Z", "open": 9400, "high": 9400, "low": 9225, "close": 9225, "volume": 77848400 }, { "date": "2023-07-27T17:00:00.000Z", "open": 9200, "high": 9225, "low": 9125, "close": 9125, "volume": 74510200 }, { "date": "2023-07-30T17:00:00.000Z", "open": 9175, "high": 9200, "low": 9100, "close": 9125, "volume": 80868000 }, { "date": "2023-07-31T17:00:00.000Z", "open": 9175, "high": 9175, "low": 9100, "close": 9125, "volume": 49756400 }, { "date": "2023-08-01T17:00:00.000Z", "open": 9125, "high": 9200, "low": 9125, "close": 9200, "volume": 60629900 }, { "date": "2023-08-02T17:00:00.000Z", "open": 9150, "high": 9300, "low": 9150, "close": 9250, "volume": 64596100 }, { "date": "2023-08-03T17:00:00.000Z", "open": 9250, "high": 9275, "low": 9125, "close": 9150, "volume": 52675900 }, { "date": "2023-08-06T17:00:00.000Z", "open": 9150, "high": 9275, "low": 9150, "close": 9275, "volume": 55589300 }, { "date": "2023-08-07T17:00:00.000Z", "open": 9275, "high": 9300, "low": 9200, "close": 9200, "volume": 61294900 }, { "date": "2023-08-08T17:00:00.000Z", "open": 9275, "high": 9400, "low": 9250, "close": 9400, "volume": 77056800 }, { "date": "2023-08-09T17:00:00.000Z", "open": 9400, "high": 9425, "low": 9350, "close": 9400, "volume": 78071100 }, { "date": "2023-08-10T17:00:00.000Z", "open": 9425, "high": 9450, "low": 9375, "close": 9400, "volume": 68898600 }, { "date": "2023-08-13T17:00:00.000Z", "open": 9325, "high": 9350, "low": 9225, "close": 9350, "volume": 75495400 }, { "date": "2023-08-14T17:00:00.000Z", "open": 9325, "high": 9375, "low": 9300, "close": 9300, "volume": 59303700 }, { "date": "2023-08-15T17:00:00.000Z", "open": 9275, "high": 9325, "low": 9250, "close": 9300, "volume": 76439500 }, { "date": "2023-08-17T17:00:00.000Z", "open": 9250, "high": 9350, "low": 9250, "close": 9250, "volume": 79328900 }, { "date": "2023-08-20T17:00:00.000Z", "open": 9225, "high": 9250, "low": 9175, "close": 9175, "volume": 73573000 }, { "date": "2023-08-21T17:00:00.000Z", "open": 9150, "high": 9325, "low": 9150, "close": 9300, "volume": 65664600 }, { "date": "2023-08-22T17:00:00.000Z", "open": 9300, "high": 9325, "low": 9275, "close": 9300, "volume": 63749800 }, { "date": "2023-08-23T17:00:00.000Z", "open": 9250, "high": 9325, "low": 9200, "close": 9200, "volume": 53725900 }, { "date": "2023-08-24T17:00:00.000Z", "open": 9200, "high": 9275, "low": 9175, "close": 9275, "volume": 50379000 }, { "date": "2023-08-27T17:00:00.000Z", "open": 9250, "high": 9250, "low": 9200, "close": 9200, "volume": 44423100 }, { "date": "2023-08-28T17:00:00.000Z", "open": 9275, "high": 9300, "low": 9200, "close": 9250, "volume": 45428500 }, { "date": "2023-08-29T17:00:00.000Z", "open": 9300, "high": 9300, "low": 9200, "close": 9200, "volume": 56227000 }, { "date": "2023-08-30T17:00:00.000Z", "open": 9200, "high": 9225, "low": 9100, "close": 9175, "volume": 136107200 }, { "date": "2023-08-31T17:00:00.000Z", "open": 9200, "high": 9275, "low": 9175, "close": 9225, "volume": 42152700 }, { "date": "2023-09-03T17:00:00.000Z", "open": 9225, "high": 9275, "low": 9175, "close": 9225, "volume": 40610600 }, { "date": "2023-09-04T17:00:00.000Z", "open": 9250, "high": 9250, "low": 9200, "close": 9225, "volume": 42007200 }, { "date": "2023-09-05T17:00:00.000Z", "open": 9200, "high": 9250, "low": 9150, "close": 9150, "volume": 49318400 }, { "date": "2023-09-06T17:00:00.000Z", "open": 9125, "high": 9175, "low": 9100, "close": 9175, "volume": 61405200 }, { "date": "2023-09-07T17:00:00.000Z", "open": 9100, "high": 9150, "low": 9050, "close": 9125, "volume": 80732300 }, { "date": "2023-09-10T17:00:00.000Z", "open": 9075, "high": 9125, "low": 9075, "close": 9125, "volume": 53155900 }, { "date": "2023-09-11T17:00:00.000Z", "open": 9100, "high": 9125, "low": 9075, "close": 9100, "volume": 66479000 }, { "date": "2023-09-12T17:00:00.000Z", "open": 9050, "high": 9075, "low": 9000, "close": 9075, "volume": 69490200 }, { "date": "2023-09-13T17:00:00.000Z", "open": 9000, "high": 9125, "low": 9000, "close": 9100, "volume": 112757900 }, { "date": "2023-09-14T17:00:00.000Z", "open": 9050, "high": 9100, "low": 9000, "close": 9000, "volume": 121005300 }, { "date": "2023-09-17T17:00:00.000Z", "open": 9050, "high": 9075, "low": 9000, "close": 9000, "volume": 34272200 }, { "date": "2023-09-18T17:00:00.000Z", "open": 9000, "high": 9075, "low": 8975, "close": 9075, "volume": 37016200 }, { "date": "2023-09-19T17:00:00.000Z", "open": 9125, "high": 9175, "low": 9075, "close": 9150, "volume": 54305500 }, { "date": "2023-09-20T17:00:00.000Z", "open": 9125, "high": 9150, "low": 9075, "close": 9125, "volume": 40607000 }, { "date": "2023-09-21T17:00:00.000Z", "open": 9125, "high": 9150, "low": 9075, "close": 9075, "volume": 42445300 }, { "date": "2023-09-24T17:00:00.000Z", "open": 9075, "high": 9075, "low": 9000, "close": 9000, "volume": 56229700 }, { "date": "2023-09-25T17:00:00.000Z", "open": 9000, "high": 9025, "low": 8950, "close": 8950, "volume": 73544700 }, { "date": "2023-09-26T17:00:00.000Z", "open": 8900, "high": 9000, "low": 8875, "close": 8875, "volume": 84345000 }, { "date": "2023-09-28T17:00:00.000Z", "open": 8825, "high": 8900, "low": 8825, "close": 8825, "volume": 119438800 }, { "date": "2023-10-01T17:00:00.000Z", "open": 8900, "high": 9100, "low": 8875, "close": 9075, "volume": 93663000 }, { "date": "2023-10-02T17:00:00.000Z", "open": 9075, "high": 9200, "low": 9025, "close": 9200, "volume": 99105500 }, { "date": "2023-10-03T17:00:00.000Z", "open": 9200, "high": 9250, "low": 9125, "close": 9200, "volume": 112582800 }, { "date": "2023-10-04T17:00:00.000Z", "open": 9200, "high": 9200, "low": 9075, "close": 9075, "volume": 72855700 }, { "date": "2023-10-05T17:00:00.000Z", "open": 9100, "high": 9100, "low": 9025, "close": 9025, "volume": 53344400 }, { "date": "2023-10-08T17:00:00.000Z", "open": 9025, "high": 9125, "low": 9025, "close": 9050, "volume": 43774500 }, { "date": "2023-10-09T17:00:00.000Z", "open": 9000, "high": 9000, "low": 8925, "close": 8925, "volume": 107491800 }, { "date": "2023-10-10T17:00:00.000Z", "open": 8925, "high": 9025, "low": 8925, "close": 8925, "volume": 84305800 }, { "date": "2023-10-11T17:00:00.000Z", "open": 9000, "high": 9100, "low": 9000, "close": 9050, "volume": 71064500 }, { "date": "2023-10-12T17:00:00.000Z", "open": 9100, "high": 9125, "low": 9025, "close": 9075, "volume": 62941800 }, { "date": "2023-10-15T17:00:00.000Z", "open": 9125, "high": 9125, "low": 9050, "close": 9100, "volume": 37599800 }, { "date": "2023-10-16T17:00:00.000Z", "open": 9050, "high": 9075, "low": 8950, "close": 8950, "volume": 59606000 }, { "date": "2023-10-17T17:00:00.000Z", "open": 8925, "high": 8950, "low": 8850, "close": 8850, "volume": 70860600 }, { "date": "2023-10-18T17:00:00.000Z", "open": 8825, "high": 8850, "low": 8750, "close": 8750, "volume": 89509700 }, { "date": "2023-10-19T17:00:00.000Z", "open": 8725, "high": 9025, "low": 8725, "close": 8975, "volume": 80325200 }, { "date": "2023-10-22T17:00:00.000Z", "open": 8875, "high": 8925, "low": 8850, "close": 8850, "volume": 50633500 }, { "date": "2023-10-23T17:00:00.000Z", "open": 8775, "high": 8875, "low": 8775, "close": 8775, "volume": 76963200 }, { "date": "2023-10-24T17:00:00.000Z", "open": 8825, "high": 8925, "low": 8825, "close": 8875, "volume": 54748400 }, { "date": "2023-10-25T17:00:00.000Z", "open": 8925, "high": 8950, "low": 8725, "close": 8725, "volume": 63199400 }, { "date": "2023-10-26T17:00:00.000Z", "open": 8725, "high": 8800, "low": 8700, "close": 8700, "volume": 52450700 }, { "date": "2023-10-29T17:00:00.000Z", "open": 8700, "high": 8850, "low": 8700, "close": 8850, "volume": 51958200 }, { "date": "2023-10-30T17:00:00.000Z", "open": 8800, "high": 8825, "low": 8725, "close": 8750, "volume": 64907600 }, { "date": "2023-10-31T17:00:00.000Z", "open": 8750, "high": 8775, "low": 8600, "close": 8600, "volume": 67027600 }, { "date": "2023-11-01T17:00:00.000Z", "open": 8725, "high": 8900, "low": 8725, "close": 8850, "volume": 56050900 }, { "date": "2023-11-02T17:00:00.000Z", "open": 8925, "high": 8950, "low": 8850, "close": 8900, "volume": 60414100 }, { "date": "2023-11-05T17:00:00.000Z", "open": 8975, "high": 9050, "low": 8950, "close": 9050, "volume": 84994200 }, { "date": "2023-11-06T17:00:00.000Z", "open": 9000, "high": 9025, "low": 8900, "close": 8975, "volume": 60648200 }, { "date": "2023-11-07T17:00:00.000Z", "open": 8950, "high": 9000, "low": 8900, "close": 9000, "volume": 31834100 }, { "date": "2023-11-08T17:00:00.000Z", "open": 8900, "high": 9050, "low": 8900, "close": 9000, "volume": 46076800 }, { "date": "2023-11-09T17:00:00.000Z", "open": 8950, "high": 9000, "low": 8825, "close": 8825, "volume": 50754600 }, { "date": "2023-11-12T17:00:00.000Z", "open": 8875, "high": 8925, "low": 8850, "close": 8875, "volume": 32724000 }, { "date": "2023-11-13T17:00:00.000Z", "open": 8900, "high": 8950, "low": 8875, "close": 8925, "volume": 37195700 }, { "date": "2023-11-14T17:00:00.000Z", "open": 8975, "high": 9050, "low": 8950, "close": 9050, "volume": 84977900 }, { "date": "2023-11-15T17:00:00.000Z", "open": 9050, "high": 9075, "low": 8950, "close": 9075, "volume": 80277800 }, { "date": "2023-11-16T17:00:00.000Z", "open": 9025, "high": 9075, "low": 8975, "close": 9075, "volume": 57050500 }, { "date": "2023-11-19T17:00:00.000Z", "open": 8975, "high": 9025, "low": 8875, "close": 8875, "volume": 73541200 }, { "date": "2023-11-20T17:00:00.000Z", "open": 8825, "high": 8900, "low": 8775, "close": 8775, "volume": 107614800 }, { "date": "2023-11-21T17:00:00.000Z", "open": 8775, "high": 8875, "low": 8775, "close": 8875, "volume": 40364800 }, { "date": "2023-11-22T17:00:00.000Z", "open": 8850, "high": 8975, "low": 8850, "close": 8925, "volume": 55542100 }, { "date": "2023-11-23T17:00:00.000Z", "open": 8925, "high": 8975, "low": 8900, "close": 8925, "volume": 51624200 }, { "date": "2023-11-26T17:00:00.000Z", "open": 8900, "high": 8950, "low": 8875, "close": 8875, "volume": 35679000 }, { "date": "2023-11-27T17:00:00.000Z", "open": 8875, "high": 8950, "low": 8850, "close": 8875, "volume": 69070600 }, { "date": "2023-11-28T17:00:00.000Z", "open": 8900, "high": 8950, "low": 8900, "close": 8900, "volume": 54715600 }, { "date": "2023-11-29T17:00:00.000Z", "open": 8925, "high": 8975, "low": 8900, "close": 8975, "volume": 205312100 }, { "date": "2023-11-30T17:00:00.000Z", "open": 8925, "high": 8975, "low": 8900, "close": 8950, "volume": 80566400 }, { "date": "2023-12-03T17:00:00.000Z", "open": 8950, "high": 9025, "low": 8925, "close": 8925, "volume": 54750100 }, { "date": "2023-12-04T17:00:00.000Z", "open": 8950, "high": 8950, "low": 8825, "close": 8900, "volume": 94363900 }, { "date": "2023-12-05T17:00:00.000Z", "open": 8850, "high": 8950, "low": 8800, "close": 8800, "volume": 81852800 }, { "date": "2023-12-06T17:00:00.000Z", "open": 8750, "high": 8825, "low": 8725, "close": 8825, "volume": 91322500 }, { "date": "2023-12-07T17:00:00.000Z", "open": 8800, "high": 8850, "low": 8750, "close": 8750, "volume": 43891600 }, { "date": "2023-12-10T17:00:00.000Z", "open": 8675, "high": 8775, "low": 8675, "close": 8750, "volume": 78642800 }, { "date": "2023-12-11T17:00:00.000Z", "open": 8700, "high": 8750, "low": 8700, "close": 8700, "volume": 87589300 }, { "date": "2023-12-12T17:00:00.000Z", "open": 8700, "high": 8750, "low": 8675, "close": 8675, "volume": 51560500 }, { "date": "2023-12-13T17:00:00.000Z", "open": 8775, "high": 9050, "low": 8750, "close": 9050, "volume": 139383100 }, { "date": "2023-12-14T17:00:00.000Z", "open": 9125, "high": 9225, "low": 9075, "close": 9225, "volume": 275013500 }, { "date": "2023-12-17T17:00:00.000Z", "open": 9200, "high": 9225, "low": 9150, "close": 9200, "volume": 111712200 }, { "date": "2023-12-18T17:00:00.000Z", "open": 9125, "high": 9250, "low": 9125, "close": 9250, "volume": 87544300 }, { "date": "2023-12-19T17:00:00.000Z", "open": 9250, "high": 9300, "low": 9225, "close": 9300, "volume": 72938100 }, { "date": "2023-12-20T17:00:00.000Z", "open": 9300, "high": 9325, "low": 9250, "close": 9325, "volume": 88116700 }, { "date": "2023-12-21T17:00:00.000Z", "open": 9275, "high": 9350, "low": 9275, "close": 9325, "volume": 64449600 }, { "date": "2023-12-26T17:00:00.000Z", "open": 9375, "high": 9400, "low": 9325, "close": 9375, "volume": 72256600 }, { "date": "2023-12-27T17:00:00.000Z", "open": 9325, "high": 9425, "low": 9325, "close": 9400, "volume": 70184600 }, { "date": "2023-12-28T17:00:00.000Z", "open": 9425, "high": 9450, "low": 9350, "close": 9400, "volume": 79903400 }, { "date": "2024-01-01T17:00:00.000Z", "open": 9400, "high": 9425, "low": 9350, "close": 9425, "volume": 30545200 }, { "date": "2024-01-02T17:00:00.000Z", "open": 9425, "high": 9425, "low": 9325, "close": 9350, "volume": 34603300 }, { "date": "2024-01-03T17:00:00.000Z", "open": 9400, "high": 9475, "low": 9375, "close": 9475, "volume": 77288400 }, { "date": "2024-01-04T17:00:00.000Z", "open": 9500, "high": 9600, "low": 9475, "close": 9575, "volume": 85290100 }, { "date": "2024-01-07T17:00:00.000Z", "open": 9600, "high": 9625, "low": 9475, "close": 9575, "volume": 50896000 }, { "date": "2024-01-08T17:00:00.000Z", "open": 9600, "high": 9625, "low": 9575, "close": 9625, "volume": 59848600 }, { "date": "2024-01-09T17:00:00.000Z", "open": 9650, "high": 9650, "low": 9550, "close": 9550, "volume": 52774900 }, { "date": "2024-01-10T17:00:00.000Z", "open": 9625, "high": 9650, "low": 9575, "close": 9575, "volume": 51579900 }, { "date": "2024-01-11T17:00:00.000Z", "open": 9650, "high": 9700, "low": 9600, "close": 9700, "volume": 68253400 }, { "date": "2024-01-14T17:00:00.000Z", "open": 9750, "high": 9750, "low": 9650, "close": 9725, "volume": 88578600 }, { "date": "2024-01-15T17:00:00.000Z", "open": 9700, "high": 9750, "low": 9675, "close": 9700, "volume": 44869200 }, { "date": "2024-01-16T17:00:00.000Z", "open": 9750, "high": 9750, "low": 9650, "close": 9750, "volume": 107706100 }, { "date": "2024-01-17T17:00:00.000Z", "open": 9675, "high": 9750, "low": 9625, "close": 9675, "volume": 71048900 }, { "date": "2024-01-18T17:00:00.000Z", "open": 9775, "high": 9775, "low": 9600, "close": 9625, "volume": 63176500 }, { "date": "2024-01-21T17:00:00.000Z", "open": 9600, "high": 9650, "low": 9525, "close": 9625, "volume": 52868300 }, { "date": "2024-01-22T17:00:00.000Z", "open": 9450, "high": 9600, "low": 9450, "close": 9600, "volume": 92348600 }, { "date": "2024-01-23T17:00:00.000Z", "open": 9600, "high": 9600, "low": 9475, "close": 9525, "volume": 84906000 }, { "date": "2024-01-24T17:00:00.000Z", "open": 9450, "high": 9575, "low": 9450, "close": 9500, "volume": 63212700 }, { "date": "2024-01-25T17:00:00.000Z", "open": 9400, "high": 9450, "low": 9300, "close": 9350, "volume": 78977300 }, { "date": "2024-01-28T17:00:00.000Z", "open": 9400, "high": 9550, "low": 9375, "close": 9550, "volume": 73452800 }, { "date": "2024-01-29T17:00:00.000Z", "open": 9500, "high": 9650, "low": 9475, "close": 9650, "volume": 73136800 }, { "date": "2024-01-30T17:00:00.000Z", "open": 9700, "high": 9700, "low": 9550, "close": 9550, "volume": 102581200 }, { "date": "2024-01-31T17:00:00.000Z", "open": 9650, "high": 9725, "low": 9575, "close": 9700, "volume": 109289600 }, { "date": "2024-02-01T17:00:00.000Z", "open": 9775, "high": 9800, "low": 9625, "close": 9700, "volume": 99324000 }, { "date": "2024-02-04T17:00:00.000Z", "open": 9675, "high": 9675, "low": 9525, "close": 9575, "volume": 57983300 }, { "date": "2024-02-05T17:00:00.000Z", "open": 9750, "high": 9750, "low": 9625, "close": 9625, "volume": 87651000 }, { "date": "2024-02-06T17:00:00.000Z", "open": 9700, "high": 9725, "low": 9650, "close": 9700, "volume": 93319400 }, { "date": "2024-02-11T17:00:00.000Z", "open": 9750, "high": 9800, "low": 9700, "close": 9800, "volume": 99803600 }, { "date": "2024-02-12T17:00:00.000Z", "open": 9750, "high": 9800, "low": 9700, "close": 9725, "volume": 66072400 }, { "date": "2024-02-14T17:00:00.000Z", "open": 9950, "high": 9975, "low": 9850, "close": 9850, "volume": 164748900 }, { "date": "2024-02-15T17:00:00.000Z", "open": 9975, "high": 10000, "low": 9875, "close": 9950, "volume": 142277200 }, { "date": "2024-02-18T17:00:00.000Z", "open": 9900, "high": 9975, "low": 9825, "close": 9875, "volume": 53341300 }, { "date": "2024-02-19T17:00:00.000Z", "open": 9850, "high": 10025, "low": 9850, "close": 10025, "volume": 63997700 }, { "date": "2024-02-20T17:00:00.000Z", "open": 9950, "high": 10000, "low": 9850, "close": 9975, "volume": 75554800 }, { "date": "2024-02-21T17:00:00.000Z", "open": 9975, "high": 9975, "low": 9875, "close": 9875, "volume": 66913000 }, { "date": "2024-02-22T17:00:00.000Z", "open": 9900, "high": 9925, "low": 9800, "close": 9825, "volume": 55192300 }, { "date": "2024-02-25T17:00:00.000Z", "open": 9750, "high": 9875, "low": 9725, "close": 9800, "volume": 53817000 }, { "date": "2024-02-26T17:00:00.000Z", "open": 9750, "high": 9900, "low": 9750, "close": 9875, "volume": 43735800 }, { "date": "2024-02-27T17:00:00.000Z", "open": 9975, "high": 10000, "low": 9900, "close": 10000, "volume": 66945500 }, { "date": "2024-02-28T17:00:00.000Z", "open": 10000, "high": 10000, "low": 9850, "close": 9875, "volume": 127017400 }, { "date": "2024-02-29T17:00:00.000Z", "open": 9900, "high": 9925, "low": 9800, "close": 9825, "volume": 51520600 }, { "date": "2024-03-03T17:00:00.000Z", "open": 9800, "high": 9825, "low": 9750, "close": 9750, "volume": 43822900 }, { "date": "2024-03-04T17:00:00.000Z", "open": 9900, "high": 9900, "low": 9775, "close": 9800, "volume": 61952900 }, { "date": "2024-03-05T17:00:00.000Z", "open": 9900, "high": 10000, "low": 9775, "close": 9950, "volume": 70242200 }, { "date": "2024-03-06T17:00:00.000Z", "open": 10050, "high": 10175, "low": 10000, "close": 10125, "volume": 118369300 }, { "date": "2024-03-07T17:00:00.000Z", "open": 10250, "high": 10300, "low": 10125, "close": 10150, "volume": 100947200 }, { "date": "2024-03-12T17:00:00.000Z", "open": 10400, "high": 10400, "low": 10000, "close": 10000, "volume": 141622600 }, { "date": "2024-03-13T17:00:00.000Z", "open": 10050, "high": 10325, "low": 10025, "close": 10325, "volume": 110681100 }, { "date": "2024-03-14T17:00:00.000Z", "open": 10200, "high": 10300, "low": 10050, "close": 10150, "volume": 154176800 }, { "date": "2024-03-17T17:00:00.000Z", "open": 10175, "high": 10275, "low": 10150, "close": 10150, "volume": 62444100 }, { "date": "2024-03-18T17:00:00.000Z", "open": 10150, "high": 10250, "low": 10150, "close": 10175, "volume": 55004800 }, { "date": "2024-03-19T17:00:00.000Z", "open": 10100, "high": 10150, "low": 10075, "close": 10125, "volume": 66269700 }, { "date": "2024-03-20T17:00:00.000Z", "open": 10175, "high": 10225, "low": 10050, "close": 10125, "volume": 90279400 }, { "date": "2024-03-21T17:00:00.000Z", "open": 10000, "high": 10125, "low": 9950, "close": 10100, "volume": 120529100 }, { "date": "2024-03-24T17:00:00.000Z", "open": 9925, "high": 10075, "low": 9925, "close": 10075, "volume": 66971000 }, { "date": "2024-03-25T17:00:00.000Z", "open": 9950, "high": 10050, "low": 9950, "close": 10050, "volume": 65742700 }, { "date": "2024-03-26T17:00:00.000Z", "open": 10025, "high": 10075, "low": 10000, "close": 10075, "volume": 39514100 }, { "date": "2024-03-27T17:00:00.000Z", "open": 10025, "high": 10100, "low": 9975, "close": 10075, "volume": 79229700 }, { "date": "2024-03-31T17:00:00.000Z", "open": 10075, "high": 10100, "low": 9825, "close": 9850, "volume": 79248700 }, { "date": "2024-04-01T17:00:00.000Z", "open": 9925, "high": 9950, "low": 9800, "close": 9900, "volume": 76763100 }, { "date": "2024-04-02T17:00:00.000Z", "open": 9750, "high": 9800, "low": 9525, "close": 9525, "volume": 177418400 }, { "date": "2024-04-03T17:00:00.000Z", "open": 9575, "high": 9850, "low": 9575, "close": 9850, "volume": 77273000 }, { "date": "2024-04-04T17:00:00.000Z", "open": 9950, "high": 9950, "low": 9825, "close": 9825, "volume": 70428600 }, { "date": "2024-04-15T17:00:00.000Z", "open": 9350, "high": 9575, "low": 9250, "close": 9475, "volume": 283265900 }, { "date": "2024-04-16T17:00:00.000Z", "open": 9550, "high": 9675, "low": 9525, "close": 9525, "volume": 95620700 }, { "date": "2024-04-17T17:00:00.000Z", "open": 9525, "high": 9575, "low": 9450, "close": 9475, "volume": 127134000 }, { "date": "2024-04-18T17:00:00.000Z", "open": 9350, "high": 9500, "low": 9300, "close": 9475, "volume": 147784300 }, { "date": "2024-04-21T17:00:00.000Z", "open": 9400, "high": 9425, "low": 9350, "close": 9350, "volume": 128908000 }, { "date": "2024-04-22T17:00:00.000Z", "open": 9400, "high": 9775, "low": 9375, "close": 9725, "volume": 181702800 }, { "date": "2024-04-23T17:00:00.000Z", "open": 9825, "high": 9950, "low": 9750, "close": 9950, "volume": 132832700 }, { "date": "2024-04-24T17:00:00.000Z", "open": 10000, "high": 10000, "low": 9700, "close": 9775, "volume": 104874100 }, { "date": "2024-04-25T17:00:00.000Z", "open": 9700, "high": 9825, "low": 9625, "close": 9625, "volume": 100932900 }, { "date": "2024-04-28T17:00:00.000Z", "open": 9525, "high": 9850, "low": 9525, "close": 9800, "volume": 90063500 }, { "date": "2024-04-29T17:00:00.000Z", "open": 10050, "high": 10050, "low": 9800, "close": 9800, "volume": 109623000 }, { "date": "2024-05-01T17:00:00.000Z", "open": 9900, "high": 9900, "low": 9500, "close": 9550, "volume": 97079400 }, { "date": "2024-05-02T17:00:00.000Z", "open": 9750, "high": 9850, "low": 9675, "close": 9850, "volume": 84029000 }, { "date": "2024-05-05T17:00:00.000Z", "open": 9850, "high": 9875, "low": 9775, "close": 9800, "volume": 53076200 }, { "date": "2024-05-06T17:00:00.000Z", "open": 9700, "high": 9750, "low": 9625, "close": 9700, "volume": 66746800 }, { "date": "2024-05-07T17:00:00.000Z", "open": 9600, "high": 9700, "low": 9375, "close": 9375, "volume": 112808900 }, { "date": "2024-05-12T17:00:00.000Z", "open": 9200, "high": 9525, "low": 9200, "close": 9525, "volume": 145469900 }, { "date": "2024-05-13T17:00:00.000Z", "open": 9625, "high": 9675, "low": 9525, "close": 9550, "volume": 95363500 }, { "date": "2024-05-14T17:00:00.000Z", "open": 9500, "high": 9600, "low": 9425, "close": 9500, "volume": 54741900 }, { "date": "2024-05-15T17:00:00.000Z", "open": 9575, "high": 9675, "low": 9525, "close": 9600, "volume": 61126000 }, { "date": "2024-05-16T17:00:00.000Z", "open": 9600, "high": 9850, "low": 9575, "close": 9750, "volume": 99848500 }, { "date": "2024-05-19T17:00:00.000Z", "open": 9700, "high": 9800, "low": 9475, "close": 9475, "volume": 87890100 }, { "date": "2024-05-20T17:00:00.000Z", "open": 9450, "high": 9575, "low": 9375, "close": 9375, "volume": 75710100 }, { "date": "2024-05-21T17:00:00.000Z", "open": 9475, "high": 9575, "low": 9325, "close": 9425, "volume": 121712700 }, { "date": "2024-05-26T17:00:00.000Z", "open": 9300, "high": 9375, "low": 9275, "close": 9300, "volume": 128578500 }, { "date": "2024-05-27T17:00:00.000Z", "open": 9300, "high": 9400, "low": 9300, "close": 9300, "volume": 73945700 }, { "date": "2024-05-28T17:00:00.000Z", "open": 9275, "high": 9325, "low": 9150, "close": 9150, "volume": 117351600 }, { "date": "2024-05-29T17:00:00.000Z", "open": 9000, "high": 9250, "low": 8775, "close": 9000, "volume": 207115100 }, { "date": "2024-05-30T17:00:00.000Z", "open": 9100, "high": 9250, "low": 9025, "close": 9250, "volume": 756431600 }, { "date": "2024-06-02T17:00:00.000Z", "open": 9350, "high": 9350, "low": 9225, "close": 9275, "volume": 72197700 }, { "date": "2024-06-03T17:00:00.000Z", "open": 9525, "high": 9525, "low": 9350, "close": 9350, "volume": 75353100 }, { "date": "2024-06-04T17:00:00.000Z", "open": 9500, "high": 9500, "low": 9300, "close": 9450, "volume": 85710000 }, { "date": "2024-06-05T17:00:00.000Z", "open": 9525, "high": 9525, "low": 9450, "close": 9475, "volume": 44991300 }, { "date": "2024-06-06T17:00:00.000Z", "open": 9500, "high": 9500, "low": 9325, "close": 9325, "volume": 51599800 }, { "date": "2024-06-09T17:00:00.000Z", "open": 9500, "high": 9525, "low": 9450, "close": 9525, "volume": 45584700 }, { "date": "2024-06-10T17:00:00.000Z", "open": 9550, "high": 9550, "low": 9300, "close": 9300, "volume": 68690900 }, { "date": "2024-06-11T17:00:00.000Z", "open": 9300, "high": 9325, "low": 9250, "close": 9250, "volume": 49785700 }, { "date": "2024-06-12T17:00:00.000Z", "open": 9475, "high": 9475, "low": 9200, "close": 9200, "volume": 84652200 }, { "date": "2024-06-13T17:00:00.000Z", "open": 9200, "high": 9250, "low": 9100, "close": 9200, "volume": 52986300 }, { "date": "2024-06-18T17:00:00.000Z", "open": 9250, "high": 9250, "low": 9050, "close": 9050, "volume": 100051000 }, { "date": "2024-06-19T17:00:00.000Z", "open": 9150, "high": 9425, "low": 9100, "close": 9425, "volume": 81474800 }, { "date": "2024-06-20T17:00:00.000Z", "open": 9475, "high": 9675, "low": 9400, "close": 9600, "volume": 167756000 }, { "date": "2024-06-23T17:00:00.000Z", "open": 9600, "high": 9750, "low": 9575, "close": 9600, "volume": 79592300 }, { "date": "2024-06-24T17:00:00.000Z", "open": 9600, "high": 9600, "low": 9450, "close": 9600, "volume": 80029000 }, { "date": "2024-06-25T17:00:00.000Z", "open": 9525, "high": 9650, "low": 9450, "close": 9500, "volume": 77913200 }, { "date": "2024-06-26T17:00:00.000Z", "open": 9575, "high": 9750, "low": 9550, "close": 9750, "volume": 89150700 }, { "date": "2024-06-27T17:00:00.000Z", "open": 9800, "high": 9975, "low": 9775, "close": 9925, "volume": 166172300 }, { "date": "2024-06-30T17:00:00.000Z", "open": 9850, "high": 9900, "low": 9825, "close": 9875, "volume": 68634600 }, { "date": "2024-07-01T17:00:00.000Z", "open": 10000, "high": 10000, "low": 9850, "close": 9900, "volume": 78848500 }, { "date": "2024-07-02T17:00:00.000Z", "open": 9975, "high": 10000, "low": 9925, "close": 10000, "volume": 55860200 }, { "date": "2024-07-03T17:00:00.000Z", "open": 9975, "high": 10000, "low": 9825, "close": 9825, "volume": 67054000 }, { "date": "2024-07-04T17:00:00.000Z", "open": 9925, "high": 9975, "low": 9875, "close": 9950, "volume": 36946900 }, { "date": "2024-07-07T17:00:00.000Z", "open": 10000, "high": 10050, "low": 9950, "close": 10050, "volume": 72903600 }, { "date": "2024-07-08T17:00:00.000Z", "open": 10100, "high": 10150, "low": 10075, "close": 10075, "volume": 61853200 }, { "date": "2024-07-09T17:00:00.000Z", "open": 10175, "high": 10225, "low": 10050, "close": 10100, "volume": 62325900 }, { "date": "2024-07-10T17:00:00.000Z", "open": 10000, "high": 10125, "low": 10000, "close": 10075, "volume": 55908600 }, { "date": "2024-07-11T17:00:00.000Z", "open": 10050, "high": 10100, "low": 10025, "close": 10075, "volume": 79027900 }, { "date": "2024-07-14T17:00:00.000Z", "open": 10050, "high": 10075, "low": 9950, "close": 10050, "volume": 36682600 }, { "date": "2024-07-15T17:00:00.000Z", "open": 9975, "high": 10025, "low": 9950, "close": 9950, "volume": 37192700 }, { "date": "2024-07-16T17:00:00.000Z", "open": 9900, "high": 9950, "low": 9800, "close": 9800, "volume": 90666000 }, { "date": "2024-07-17T17:00:00.000Z", "open": 9800, "high": 10100, "low": 9800, "close": 10100, "volume": 65383200 }, { "date": "2024-07-18T17:00:00.000Z", "open": 10050, "high": 10125, "low": 9975, "close": 10125, "volume": 53880300 }, { "date": "2024-07-21T17:00:00.000Z", "open": 10125, "high": 10150, "low": 10100, "close": 10100, "volume": 31285300 }, { "date": "2024-07-22T17:00:00.000Z", "open": 10200, "high": 10200, "low": 10125, "close": 10175, "volume": 39321100 }, { "date": "2024-07-23T17:00:00.000Z", "open": 10125, "high": 10175, "low": 10075, "close": 10075, "volume": 24658000 }, { "date": "2024-07-24T17:00:00.000Z", "open": 10225, "high": 10300, "low": 10200, "close": 10300, "volume": 98088100 }, { "date": "2024-07-25T17:00:00.000Z", "open": 10375, "high": 10400, "low": 10300, "close": 10325, "volume": 75565800 }, { "date": "2024-07-28T17:00:00.000Z", "open": 10400, "high": 10425, "low": 10175, "close": 10250, "volume": 69092500 }, { "date": "2024-07-29T17:00:00.000Z", "open": 10300, "high": 10300, "low": 10175, "close": 10175, "volume": 32201100 }, { "date": "2024-07-30T17:00:00.000Z", "open": 10350, "high": 10350, "low": 10225, "close": 10275, "volume": 82519900 }, { "date": "2024-07-31T17:00:00.000Z", "open": 10200, "high": 10375, "low": 10200, "close": 10375, "volume": 61176200 }, { "date": "2024-08-01T17:00:00.000Z", "open": 10275, "high": 10350, "low": 10200, "close": 10200, "volume": 55774800 }, { "date": "2024-08-04T17:00:00.000Z", "open": 10000, "high": 10150, "low": 9875, "close": 9875, "volume": 126328300 }, { "date": "2024-08-05T17:00:00.000Z", "open": 10075, "high": 10075, "low": 9950, "close": 10000, "volume": 78473900 }, { "date": "2024-08-06T17:00:00.000Z", "open": 10000, "high": 10100, "low": 10000, "close": 10100, "volume": 52347100 }, { "date": "2024-08-07T17:00:00.000Z", "open": 10150, "high": 10225, "low": 10075, "close": 10225, "volume": 54162100 }, { "date": "2024-08-08T17:00:00.000Z", "open": 10225, "high": 10250, "low": 10100, "close": 10150, "volume": 47062400 }, { "date": "2024-08-11T17:00:00.000Z", "open": 10100, "high": 10200, "low": 10075, "close": 10200, "volume": 40364100 }, { "date": "2024-08-12T17:00:00.000Z", "open": 10250, "high": 10300, "low": 10175, "close": 10300, "volume": 55207100 }, { "date": "2024-08-13T17:00:00.000Z", "open": 10300, "high": 10300, "low": 10200, "close": 10200, "volume": 47999100 }, { "date": "2024-08-14T17:00:00.000Z", "open": 10200, "high": 10300, "low": 10175, "close": 10225, "volume": 33396600 }, { "date": "2024-08-15T17:00:00.000Z", "open": 10300, "high": 10325, "low": 10250, "close": 10325, "volume": 40731400 }, { "date": "2024-08-18T17:00:00.000Z", "open": 10325, "high": 10425, "low": 10275, "close": 10375, "volume": 51054400 }, { "date": "2024-08-19T17:00:00.000Z", "open": 10325, "high": 10450, "low": 10300, "close": 10425, "volume": 60304400 }, { "date": "2024-08-20T17:00:00.000Z", "open": 10500, "high": 10500, "low": 10425, "close": 10425, "volume": 84848800 }, { "date": "2024-08-21T17:00:00.000Z", "open": 10350, "high": 10400, "low": 10225, "close": 10325, "volume": 56611600 }, { "date": "2024-08-22T17:00:00.000Z", "open": 10325, "high": 10375, "low": 10300, "close": 10325, "volume": 46651600 }, { "date": "2024-08-25T17:00:00.000Z", "open": 10275, "high": 10375, "low": 10250, "close": 10325, "volume": 35145600 }, { "date": "2024-08-26T17:00:00.000Z", "open": 10275, "high": 10300, "low": 10175, "close": 10200, "volume": 60448400 }, { "date": "2024-08-27T17:00:00.000Z", "open": 10300, "high": 10350, "low": 10250, "close": 10350, "volume": 38489900 }, { "date": "2024-08-28T17:00:00.000Z", "open": 10500, "high": 10500, "low": 10225, "close": 10225, "volume": 53004700 }, { "date": "2024-08-29T17:00:00.000Z", "open": 10325, "high": 10325, "low": 10200, "close": 10325, "volume": 158403700 }, { "date": "2024-09-01T17:00:00.000Z", "open": 10375, "high": 10375, "low": 10200, "close": 10275, "volume": 72008600 }, { "date": "2024-09-02T17:00:00.000Z", "open": 10325, "high": 10325, "low": 10150, "close": 10175, "volume": 50950200 }, { "date": "2024-09-03T17:00:00.000Z", "open": 10150, "high": 10300, "low": 10125, "close": 10300, "volume": 44817000 }, { "date": "2024-09-04T17:00:00.000Z", "open": 10350, "high": 10350, "low": 10250, "close": 10250, "volume": 39332900 }, { "date": "2024-09-05T17:00:00.000Z", "open": 10225, "high": 10300, "low": 10225, "close": 10300, "volume": 31541800 }, { "date": "2024-09-08T17:00:00.000Z", "open": 10300, "high": 10350, "low": 10200, "close": 10275, "volume": 36185100 }, { "date": "2024-09-09T17:00:00.000Z", "open": 10350, "high": 10350, "low": 10275, "close": 10350, "volume": 55093100 }, { "date": "2024-09-10T17:00:00.000Z", "open": 10425, "high": 10425, "low": 10350, "close": 10425, "volume": 64621300 }, { "date": "2024-09-11T17:00:00.000Z", "open": 10450, "high": 10500, "low": 10375, "close": 10475, "volume": 70759100 }, { "date": "2024-09-12T17:00:00.000Z", "open": 10400, "high": 10425, "low": 10325, "close": 10425, "volume": 70057100 }, { "date": "2024-09-16T17:00:00.000Z", "open": 10450, "high": 10500, "low": 10350, "close": 10500, "volume": 89745000 }, { "date": "2024-09-17T17:00:00.000Z", "open": 10500, "high": 10625, "low": 10450, "close": 10625, "volume": 65420200 }, { "date": "2024-09-18T17:00:00.000Z", "open": 10700, "high": 10900, "low": 10650, "close": 10900, "volume": 140886600 }, { "date": "2024-09-19T17:00:00.000Z", "open": 10900, "high": 10900, "low": 10775, "close": 10775, "volume": 142194600 }, { "date": "2024-09-22T17:00:00.000Z", "open": 10725, "high": 10950, "low": 10725, "close": 10950, "volume": 72553800 }, { "date": "2024-09-23T17:00:00.000Z", "open": 10775, "high": 10950, "low": 10775, "close": 10800, "volume": 105191100 }, { "date": "2024-09-24T17:00:00.000Z", "open": 10675, "high": 10850, "low": 10525, "close": 10850, "volume": 158369100 }, { "date": "2024-09-25T17:00:00.000Z", "open": 10875, "high": 10875, "low": 10675, "close": 10700, "volume": 84960100 }, { "date": "2024-09-26T17:00:00.000Z", "open": 10500, "high": 10750, "low": 10400, "close": 10650, "volume": 93027400 }, { "date": "2024-09-29T17:00:00.000Z", "open": 10475, "high": 10550, "low": 10325, "close": 10325, "volume": 144692100 }, { "date": "2024-09-30T17:00:00.000Z", "open": 10400, "high": 10550, "low": 10375, "close": 10550, "volume": 59797700 }, { "date": "2024-10-01T17:00:00.000Z", "open": 10325, "high": 10550, "low": 10325, "close": 10500, "volume": 86746200 }, { "date": "2024-10-02T17:00:00.000Z", "open": 10450, "high": 10525, "low": 10400, "close": 10450, "volume": 60887000 }, { "date": "2024-10-03T17:00:00.000Z", "open": 10400, "high": 10475, "low": 10350, "close": 10475, "volume": 58500400 }, { "date": "2024-10-06T17:00:00.000Z", "open": 10350, "high": 10375, "low": 10250, "close": 10300, "volume": 91867900 }, { "date": "2024-10-07T17:00:00.000Z", "open": 10200, "high": 10500, "low": 10150, "close": 10400, "volume": 99622900 }, { "date": "2024-10-08T17:00:00.000Z", "open": 10400, "high": 10525, "low": 10400, "close": 10425, "volume": 56835200 }, { "date": "2024-10-09T17:00:00.000Z", "open": 10425, "high": 10500, "low": 10400, "close": 10500, "volume": 51080000 }, { "date": "2024-10-10T17:00:00.000Z", "open": 10575, "high": 10575, "low": 10375, "close": 10375, "volume": 44632100 }, { "date": "2024-10-13T17:00:00.000Z", "open": 10375, "high": 10500, "low": 10375, "close": 10500, "volume": 31738600 }, { "date": "2024-10-14T17:00:00.000Z", "open": 10550, "high": 10625, "low": 10450, "close": 10625, "volume": 66635200 }, { "date": "2024-10-15T17:00:00.000Z", "open": 10700, "high": 10725, "low": 10475, "close": 10475, "volume": 63255900 }, { "date": "2024-10-16T17:00:00.000Z", "open": 10550, "high": 10800, "low": 10500, "close": 10725, "volume": 66993300 }, { "date": "2024-10-17T17:00:00.000Z", "open": 10875, "high": 10875, "low": 10725, "close": 10750, "volume": 56299600 }, { "date": "2024-10-20T17:00:00.000Z", "open": 10850, "high": 10850, "low": 10675, "close": 10675, "volume": 36472500 }, { "date": "2024-10-21T17:00:00.000Z", "open": 10475, "high": 10600, "low": 10475, "close": 10500, "volume": 94799500 }, { "date": "2024-10-22T17:00:00.000Z", "open": 10475, "high": 10650, "low": 10475, "close": 10650, "volume": 48903000 }, { "date": "2024-10-23T17:00:00.000Z", "open": 10725, "high": 10850, "low": 10700, "close": 10700, "volume": 85341200 }, { "date": "2024-10-24T17:00:00.000Z", "open": 10650, "high": 10750, "low": 10625, "close": 10750, "volume": 34847500 }, { "date": "2024-10-27T17:00:00.000Z", "open": 10825, "high": 10825, "low": 10600, "close": 10600, "volume": 39061500 }, { "date": "2024-10-28T17:00:00.000Z", "open": 10525, "high": 10575, "low": 10500, "close": 10500, "volume": 49680100 }, { "date": "2024-10-29T17:00:00.000Z", "open": 10275, "high": 10400, "low": 10275, "close": 10350, "volume": 114484100 }, { "date": "2024-10-30T17:00:00.000Z", "open": 10325, "high": 10475, "low": 10250, "close": 10250, "volume": 97553400 }, { "date": "2024-10-31T17:00:00.000Z", "open": 10275, "high": 10425, "low": 10275, "close": 10425, "volume": 47710000 }, { "date": "2024-11-03T17:00:00.000Z", "open": 10425, "high": 10500, "low": 10300, "close": 10375, "volume": 49275700 }, { "date": "2024-11-04T17:00:00.000Z", "open": 10300, "high": 10575, "low": 10300, "close": 10500, "volume": 50296500 }, { "date": "2024-11-05T17:00:00.000Z", "open": 10475, "high": 10500, "low": 10375, "close": 10450, "volume": 50324900 }, { "date": "2024-11-06T17:00:00.000Z", "open": 10325, "high": 10450, "low": 10175, "close": 10175, "volume": 131579100 }, { "date": "2024-11-07T17:00:00.000Z", "open": 10200, "high": 10225, "low": 10050, "close": 10075, "volume": 92216000 }, { "date": "2024-11-10T17:00:00.000Z", "open": 9800, "high": 10050, "low": 9800, "close": 10050, "volume": 128707600 }, { "date": "2024-11-11T17:00:00.000Z", "open": 10100, "high": 10225, "low": 10000, "close": 10150, "volume": 80378500 }, { "date": "2024-11-12T17:00:00.000Z", "open": 10225, "high": 10250, "low": 10150, "close": 10150, "volume": 62933100 }, { "date": "2024-11-13T17:00:00.000Z", "open": 10125, "high": 10175, "low": 10050, "close": 10100, "volume": 56381400 }, { "date": "2024-11-14T17:00:00.000Z", "open": 10050, "high": 10275, "low": 10050, "close": 10175, "volume": 63598200 }, { "date": "2024-11-17T17:00:00.000Z", "open": 10075, "high": 10125, "low": 10000, "close": 10000, "volume": 66883200 }, { "date": "2024-11-18T17:00:00.000Z", "open": 9900, "high": 10025, "low": 9900, "close": 9925, "volume": 85302000 }, { "date": "2024-11-19T17:00:00.000Z", "open": 10025, "high": 10150, "low": 10000, "close": 10075, "volume": 58584400 }, { "date": "2024-11-20T17:00:00.000Z", "open": 10000, "high": 10000, "low": 9850, "close": 9850, "volume": 93181200 }, { "date": "2024-11-21T17:00:00.000Z", "open": 9925, "high": 9950, "low": 9850, "close": 9850, "volume": 58396100 }, { "date": "2024-11-24T17:00:00.000Z", "open": 9950, "high": 10200, "low": 9900, "close": 10175, "volume": 165369400 }, { "date": "2024-11-25T17:00:00.000Z", "open": 10250, "high": 10250, "low": 10000, "close": 10000, "volume": 62310100 }, { "date": "2024-11-27T17:00:00.000Z", "open": 9975, "high": 10075, "low": 9925, "close": 10000, "volume": 57443500 }, { "date": "2024-11-28T17:00:00.000Z", "open": 10000, "high": 10100, "low": 9950, "close": 10000, "volume": 76886000 }, { "date": "2024-12-01T17:00:00.000Z", "open": 10000, "high": 10050, "low": 9750, "close": 9750, "volume": 87879600 }, { "date": "2024-12-02T17:00:00.000Z", "open": 10025, "high": 10225, "low": 9900, "close": 10200, "volume": 126087100 }, { "date": "2024-12-03T17:00:00.000Z", "open": 10175, "high": 10250, "low": 10050, "close": 10200, "volume": 97876300 }, { "date": "2024-12-04T17:00:00.000Z", "open": 10250, "high": 10350, "low": 10225, "close": 10250, "volume": 96904400 }, { "date": "2024-12-05T17:00:00.000Z", "open": 10100, "high": 10175, "low": 10050, "close": 10075, "volume": 68247200 }, { "date": "2024-12-08T17:00:00.000Z", "open": 10025, "high": 10350, "low": 10000, "close": 10350, "volume": 64458400 }, { "date": "2024-12-09T17:00:00.000Z", "open": 10325, "high": 10350, "low": 10275, "close": 10350, "volume": 61230400 }, { "date": "2024-12-10T17:00:00.000Z", "open": 10225, "high": 10425, "low": 10225, "close": 10425, "volume": 37934300 }, { "date": "2024-12-11T17:00:00.000Z", "open": 10300, "high": 10375, "low": 10175, "close": 10175, "volume": 44780100 }, { "date": "2024-12-12T17:00:00.000Z", "open": 10125, "high": 10225, "low": 10025, "close": 10050, "volume": 75126400 }, { "date": "2024-12-15T17:00:00.000Z", "open": 10000, "high": 10125, "low": 10000, "close": 10100, "volume": 57746100 }, { "date": "2024-12-16T17:00:00.000Z", "open": 9950, "high": 10050, "low": 9900, "close": 9900, "volume": 99845900 }, { "date": "2024-12-17T17:00:00.000Z", "open": 9900, "high": 10025, "low": 9800, "close": 9800, "volume": 84868500 }, { "date": "2024-12-18T17:00:00.000Z", "open": 9700, "high": 9775, "low": 9550, "close": 9675, "volume": 104254100 }, { "date": "2024-12-19T17:00:00.000Z", "open": 9650, "high": 9750, "low": 9625, "close": 9650, "volume": 91576900 }, { "date": "2024-12-22T17:00:00.000Z", "open": 9700, "high": 9850, "low": 9700, "close": 9775, "volume": 43292100 }, { "date": "2024-12-23T17:00:00.000Z", "open": 9850, "high": 9900, "low": 9750, "close": 9750, "volume": 32415700 }, { "date": "2024-12-26T17:00:00.000Z", "open": 9800, "high": 9825, "low": 9725, "close": 9800, "volume": 24016700 }, { "date": "2024-12-29T17:00:00.000Z", "open": 9800, "high": 9825, "low": 9675, "close": 9675, "volume": 56350100 }, { "date": "2025-01-01T17:00:00.000Z", "open": 9650, "high": 9900, "low": 9650, "close": 9900, "volume": 38124800 }, { "date": "2025-01-02T17:00:00.000Z", "open": 9850, "high": 9925, "low": 9825, "close": 9850, "volume": 41916000 }, { "date": "2025-01-05T17:00:00.000Z", "open": 9850, "high": 9875, "low": 9650, "close": 9675, "volume": 41593900 }, { "date": "2025-01-06T17:00:00.000Z", "open": 9675, "high": 9725, "low": 9525, "close": 9525, "volume": 71318600 }, { "date": "2025-01-07T17:00:00.000Z", "open": 9675, "high": 9775, "low": 9575, "close": 9675, "volume": 55943100 }, { "date": "2025-01-08T17:00:00.000Z", "open": 9750, "high": 9875, "low": 9725, "close": 9850, "volume": 42733800 }, { "date": "2025-01-09T17:00:00.000Z", "open": 9800, "high": 9925, "low": 9725, "close": 9725, "volume": 72531300 }, { "date": "2025-01-12T17:00:00.000Z", "open": 9625, "high": 9725, "low": 9625, "close": 9675, "volume": 88270100 }, { "date": "2025-01-13T17:00:00.000Z", "open": 9600, "high": 9725, "low": 9525, "close": 9525, "volume": 70942600 }, { "date": "2025-01-14T17:00:00.000Z", "open": 9575, "high": 9800, "low": 9550, "close": 9800, "volume": 77098000 }, { "date": "2025-01-15T17:00:00.000Z", "open": 9850, "high": 9925, "low": 9750, "close": 9750, "volume": 76979000 }, { "date": "2025-01-16T17:00:00.000Z", "open": 9750, "high": 9900, "low": 9650, "close": 9900, "volume": 71033100 }, { "date": "2025-01-19T17:00:00.000Z", "open": 9850, "high": 9875, "low": 9625, "close": 9625, "volume": 112111200 }, { "date": "2025-01-20T17:00:00.000Z", "open": 9600, "high": 9675, "low": 9550, "close": 9575, "volume": 124547900 }, { "date": "2025-01-21T17:00:00.000Z", "open": 9650, "high": 9675, "low": 9575, "close": 9600, "volume": 90154800 }, { "date": "2025-01-22T17:00:00.000Z", "open": 9600, "high": 9750, "low": 9600, "close": 9600, "volume": 120515400 }, { "date": "2025-01-23T17:00:00.000Z", "open": 9625, "high": 9650, "low": 9350, "close": 9350, "volume": 152057000 }, { "date": "2025-01-29T17:00:00.000Z", "open": 9150, "high": 9275, "low": 9150, "close": 9150, "volume": 154645800 }, { "date": "2025-01-30T17:00:00.000Z", "open": 9250, "high": 9500, "low": 9225, "close": 9450, "volume": 112982800 }, { "date": "2025-02-02T17:00:00.000Z", "open": 9400, "high": 9400, "low": 9225, "close": 9350, "volume": 90439900 }, { "date": "2025-02-03T17:00:00.000Z", "open": 9350, "high": 9400, "low": 9175, "close": 9175, "volume": 94607700 }, { "date": "2025-02-04T17:00:00.000Z", "open": 9100, "high": 9175, "low": 9100, "close": 9125, "volume": 98229900 }, { "date": "2025-02-05T17:00:00.000Z", "open": 9075, "high": 9100, "low": 8850, "close": 8950, "volume": 171477800 }, { "date": "2025-02-06T17:00:00.000Z", "open": 8950, "high": 9350, "low": 8825, "close": 9350, "volume": 131162200 }, { "date": "2025-02-09T17:00:00.000Z", "open": 9025, "high": 9250, "low": 9025, "close": 9150, "volume": 76209100 }, { "date": "2025-02-10T17:00:00.000Z", "open": 9025, "high": 9100, "low": 9000, "close": 9075, "volume": 71188300 }, { "date": "2025-02-11T17:00:00.000Z", "open": 8950, "high": 9150, "low": 8950, "close": 9150, "volume": 121172600 }, { "date": "2025-02-12T17:00:00.000Z", "open": 9100, "high": 9150, "low": 9000, "close": 9000, "volume": 90439700 }, { "date": "2025-02-13T17:00:00.000Z", "open": 9000, "high": 9075, "low": 8950, "close": 8975, "volume": 116274500 }, { "date": "2025-02-16T17:00:00.000Z", "open": 8975, "high": 9325, "low": 8975, "close": 9325, "volume": 89096400 }, { "date": "2025-02-17T17:00:00.000Z", "open": 9325, "high": 9575, "low": 9250, "close": 9300, "volume": 107318300 }, { "date": "2025-02-18T17:00:00.000Z", "open": 9225, "high": 9250, "low": 8950, "close": 8950, "volume": 154438200 }, { "date": "2025-02-19T17:00:00.000Z", "open": 8975, "high": 9025, "low": 8950, "close": 9000, "volume": 119260800 }, { "date": "2025-02-20T17:00:00.000Z", "open": 8950, "high": 9000, "low": 8925, "close": 9000, "volume": 106054700 } ], "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" ] }