{ "ticker": "BBRI", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 4480, "high": 4480, "low": 4440, "close": 4460, "volume": 91877000 }, { "date": "2019-07-29T17:00:00.000Z", "open": 4500, "high": 4500, "low": 4460, "close": 4500, "volume": 68755800 }, { "date": "2019-07-30T17:00:00.000Z", "open": 4500, "high": 4510, "low": 4450, "close": 4480, "volume": 105834600 }, { "date": "2019-07-31T17:00:00.000Z", "open": 4490, "high": 4510, "low": 4410, "close": 4450, "volume": 143626600 }, { "date": "2019-08-01T17:00:00.000Z", "open": 4400, "high": 4470, "low": 4390, "close": 4450, "volume": 119342500 }, { "date": "2019-08-04T17:00:00.000Z", "open": 4410, "high": 4420, "low": 4270, "close": 4270, "volume": 150837200 }, { "date": "2019-08-05T17:00:00.000Z", "open": 4100, "high": 4210, "low": 4020, "close": 4100, "volume": 247636800 }, { "date": "2019-08-06T17:00:00.000Z", "open": 4140, "high": 4290, "low": 4140, "close": 4250, "volume": 146976400 }, { "date": "2019-08-07T17:00:00.000Z", "open": 4250, "high": 4320, "low": 4250, "close": 4290, "volume": 93336500 }, { "date": "2019-08-08T17:00:00.000Z", "open": 4330, "high": 4350, "low": 4300, "close": 4330, "volume": 82471300 }, { "date": "2019-08-11T17:00:00.000Z", "open": 4380, "high": 4380, "low": 4290, "close": 4300, "volume": 51057200 }, { "date": "2019-08-12T17:00:00.000Z", "open": 4330, "high": 4330, "low": 4250, "close": 4280, "volume": 80133600 }, { "date": "2019-08-13T17:00:00.000Z", "open": 4330, "high": 4350, "low": 4310, "close": 4330, "volume": 93273200 }, { "date": "2019-08-14T17:00:00.000Z", "open": 4210, "high": 4280, "low": 4180, "close": 4250, "volume": 115233200 }, { "date": "2019-08-15T17:00:00.000Z", "open": 4250, "high": 4260, "low": 4200, "close": 4210, "volume": 93606900 }, { "date": "2019-08-18T17:00:00.000Z", "open": 4130, "high": 4220, "low": 4130, "close": 4180, "volume": 60369000 }, { "date": "2019-08-19T17:00:00.000Z", "open": 4180, "high": 4200, "low": 4090, "close": 4100, "volume": 102619200 }, { "date": "2019-08-20T17:00:00.000Z", "open": 4100, "high": 4170, "low": 4040, "close": 4050, "volume": 84386400 }, { "date": "2019-08-21T17:00:00.000Z", "open": 4060, "high": 4140, "low": 4000, "close": 4070, "volume": 124079400 }, { "date": "2019-08-22T17:00:00.000Z", "open": 4030, "high": 4100, "low": 4020, "close": 4080, "volume": 58236900 }, { "date": "2019-08-25T17:00:00.000Z", "open": 4020, "high": 4070, "low": 4000, "close": 4070, "volume": 64788000 }, { "date": "2019-08-26T17:00:00.000Z", "open": 4130, "high": 4210, "low": 4080, "close": 4200, "volume": 178201800 }, { "date": "2019-08-27T17:00:00.000Z", "open": 4220, "high": 4240, "low": 4190, "close": 4190, "volume": 99957200 }, { "date": "2019-08-28T17:00:00.000Z", "open": 4220, "high": 4220, "low": 4160, "close": 4200, "volume": 68027100 }, { "date": "2019-08-29T17:00:00.000Z", "open": 4190, "high": 4270, "low": 4120, "close": 4270, "volume": 108998100 }, { "date": "2019-09-01T17:00:00.000Z", "open": 4270, "high": 4280, "low": 4210, "close": 4220, "volume": 68472900 }, { "date": "2019-09-02T17:00:00.000Z", "open": 4180, "high": 4270, "low": 4130, "close": 4150, "volume": 76155900 }, { "date": "2019-09-03T17:00:00.000Z", "open": 4180, "high": 4180, "low": 4100, "close": 4160, "volume": 76686000 }, { "date": "2019-09-04T17:00:00.000Z", "open": 4220, "high": 4230, "low": 4180, "close": 4220, "volume": 77131600 }, { "date": "2019-09-05T17:00:00.000Z", "open": 4260, "high": 4290, "low": 4250, "close": 4270, "volume": 114425200 }, { "date": "2019-09-08T17:00:00.000Z", "open": 4290, "high": 4290, "low": 4170, "close": 4170, "volume": 68317900 }, { "date": "2019-09-09T17:00:00.000Z", "open": 4180, "high": 4190, "low": 4150, "close": 4190, "volume": 69287000 }, { "date": "2019-09-10T17:00:00.000Z", "open": 4150, "high": 4260, "low": 4150, "close": 4250, "volume": 114308200 }, { "date": "2019-09-11T17:00:00.000Z", "open": 4300, "high": 4350, "low": 4270, "close": 4280, "volume": 87101400 }, { "date": "2019-09-12T17:00:00.000Z", "open": 4320, "high": 4320, "low": 4280, "close": 4310, "volume": 56092800 }, { "date": "2019-09-15T17:00:00.000Z", "open": 4290, "high": 4290, "low": 4100, "close": 4190, "volume": 132616600 }, { "date": "2019-09-16T17:00:00.000Z", "open": 4160, "high": 4250, "low": 4130, "close": 4250, "volume": 107125600 }, { "date": "2019-09-17T17:00:00.000Z", "open": 4240, "high": 4260, "low": 4210, "close": 4240, "volume": 76406800 }, { "date": "2019-09-18T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4200, "close": 4220, "volume": 92108100 }, { "date": "2019-09-19T17:00:00.000Z", "open": 4200, "high": 4220, "low": 4130, "close": 4160, "volume": 217504200 }, { "date": "2019-09-22T17:00:00.000Z", "open": 4160, "high": 4200, "low": 4160, "close": 4180, "volume": 84900300 }, { "date": "2019-09-23T17:00:00.000Z", "open": 4160, "high": 4160, "low": 4110, "close": 4110, "volume": 95076200 }, { "date": "2019-09-24T17:00:00.000Z", "open": 4070, "high": 4120, "low": 4020, "close": 4080, "volume": 83155300 }, { "date": "2019-09-25T17:00:00.000Z", "open": 4110, "high": 4210, "low": 4100, "close": 4210, "volume": 80120800 }, { "date": "2019-09-26T17:00:00.000Z", "open": 4210, "high": 4210, "low": 4160, "close": 4180, "volume": 57666400 }, { "date": "2019-09-29T17:00:00.000Z", "open": 4200, "high": 4200, "low": 4110, "close": 4120, "volume": 76345500 }, { "date": "2019-09-30T17:00:00.000Z", "open": 4120, "high": 4130, "low": 4070, "close": 4070, "volume": 79550900 }, { "date": "2019-10-01T17:00:00.000Z", "open": 4050, "high": 4090, "low": 3920, "close": 3930, "volume": 166346200 }, { "date": "2019-10-02T17:00:00.000Z", "open": 3870, "high": 3890, "low": 3810, "close": 3810, "volume": 177625500 }, { "date": "2019-10-03T17:00:00.000Z", "open": 3880, "high": 3960, "low": 3860, "close": 3950, "volume": 93849800 }, { "date": "2019-10-06T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3860, "close": 3900, "volume": 126705700 }, { "date": "2019-10-07T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3890, "close": 3930, "volume": 119796000 }, { "date": "2019-10-08T17:00:00.000Z", "open": 3950, "high": 3990, "low": 3920, "close": 3960, "volume": 117832100 }, { "date": "2019-10-09T17:00:00.000Z", "open": 3970, "high": 3990, "low": 3880, "close": 3890, "volume": 107857100 }, { "date": "2019-10-10T17:00:00.000Z", "open": 3950, "high": 3960, "low": 3910, "close": 3920, "volume": 102206600 }, { "date": "2019-10-13T17:00:00.000Z", "open": 3950, "high": 3980, "low": 3910, "close": 3920, "volume": 109782800 }, { "date": "2019-10-14T17:00:00.000Z", "open": 3970, "high": 3970, "low": 3890, "close": 3940, "volume": 128090900 }, { "date": "2019-10-15T17:00:00.000Z", "open": 3960, "high": 3990, "low": 3940, "close": 3990, "volume": 82010000 }, { "date": "2019-10-16T17:00:00.000Z", "open": 4000, "high": 4050, "low": 3990, "close": 4050, "volume": 104547000 }, { "date": "2019-10-17T17:00:00.000Z", "open": 4050, "high": 4190, "low": 4050, "close": 4170, "volume": 103613400 }, { "date": "2019-10-20T17:00:00.000Z", "open": 4170, "high": 4190, "low": 4110, "close": 4120, "volume": 81121300 }, { "date": "2019-10-21T17:00:00.000Z", "open": 4080, "high": 4140, "low": 4070, "close": 4140, "volume": 82586400 }, { "date": "2019-10-22T17:00:00.000Z", "open": 4150, "high": 4180, "low": 4080, "close": 4180, "volume": 127172900 }, { "date": "2019-10-23T17:00:00.000Z", "open": 4180, "high": 4300, "low": 4180, "close": 4300, "volume": 157022200 }, { "date": "2019-10-24T17:00:00.000Z", "open": 4300, "high": 4320, "low": 4220, "close": 4230, "volume": 112296600 }, { "date": "2019-10-27T17:00:00.000Z", "open": 4230, "high": 4260, "low": 4220, "close": 4230, "volume": 38352600 }, { "date": "2019-10-28T17:00:00.000Z", "open": 4240, "high": 4250, "low": 4180, "close": 4230, "volume": 82494100 }, { "date": "2019-10-29T17:00:00.000Z", "open": 4260, "high": 4260, "low": 4190, "close": 4250, "volume": 47442000 }, { "date": "2019-10-30T17:00:00.000Z", "open": 4210, "high": 4240, "low": 4160, "close": 4210, "volume": 75586200 }, { "date": "2019-10-31T17:00:00.000Z", "open": 4220, "high": 4220, "low": 4150, "close": 4180, "volume": 63281400 }, { "date": "2019-11-03T17:00:00.000Z", "open": 4180, "high": 4210, "low": 4150, "close": 4160, "volume": 50272200 }, { "date": "2019-11-04T17:00:00.000Z", "open": 4190, "high": 4300, "low": 4170, "close": 4300, "volume": 132545000 }, { "date": "2019-11-05T17:00:00.000Z", "open": 4330, "high": 4330, "low": 4160, "close": 4160, "volume": 132500400 }, { "date": "2019-11-06T17:00:00.000Z", "open": 4160, "high": 4160, "low": 3960, "close": 4000, "volume": 292323600 }, { "date": "2019-11-07T17:00:00.000Z", "open": 4010, "high": 4030, "low": 3980, "close": 3990, "volume": 134618100 }, { "date": "2019-11-10T17:00:00.000Z", "open": 3950, "high": 4000, "low": 3950, "close": 4000, "volume": 114079500 }, { "date": "2019-11-11T17:00:00.000Z", "open": 4000, "high": 4030, "low": 3980, "close": 4000, "volume": 109775100 }, { "date": "2019-11-12T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3920, "close": 3960, "volume": 150088500 }, { "date": "2019-11-13T17:00:00.000Z", "open": 3950, "high": 3970, "low": 3900, "close": 3940, "volume": 118066000 }, { "date": "2019-11-14T17:00:00.000Z", "open": 4000, "high": 4100, "low": 3960, "close": 4090, "volume": 122007300 }, { "date": "2019-11-17T17:00:00.000Z", "open": 4090, "high": 4140, "low": 4050, "close": 4120, "volume": 93147500 }, { "date": "2019-11-18T17:00:00.000Z", "open": 4150, "high": 4190, "low": 4080, "close": 4190, "volume": 141181200 }, { "date": "2019-11-19T17:00:00.000Z", "open": 4170, "high": 4260, "low": 4150, "close": 4220, "volume": 154808400 }, { "date": "2019-11-20T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4140, "close": 4220, "volume": 114191700 }, { "date": "2019-11-21T17:00:00.000Z", "open": 4230, "high": 4250, "low": 4160, "close": 4210, "volume": 74696400 }, { "date": "2019-11-24T17:00:00.000Z", "open": 4150, "high": 4180, "low": 4120, "close": 4130, "volume": 56593800 }, { "date": "2019-11-25T17:00:00.000Z", "open": 4150, "high": 4180, "low": 4100, "close": 4150, "volume": 222076900 }, { "date": "2019-11-26T17:00:00.000Z", "open": 4100, "high": 4210, "low": 4100, "close": 4170, "volume": 66281400 }, { "date": "2019-11-27T17:00:00.000Z", "open": 4130, "high": 4170, "low": 4050, "close": 4050, "volume": 61720000 }, { "date": "2019-11-28T17:00:00.000Z", "open": 4060, "high": 4120, "low": 4010, "close": 4090, "volume": 64199200 }, { "date": "2019-12-01T17:00:00.000Z", "open": 4150, "high": 4210, "low": 4120, "close": 4210, "volume": 55396900 }, { "date": "2019-12-02T17:00:00.000Z", "open": 4210, "high": 4220, "low": 4160, "close": 4170, "volume": 43717700 }, { "date": "2019-12-03T17:00:00.000Z", "open": 4200, "high": 4200, "low": 4120, "close": 4130, "volume": 50621200 }, { "date": "2019-12-04T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4170, "close": 4220, "volume": 72784100 }, { "date": "2019-12-05T17:00:00.000Z", "open": 4250, "high": 4250, "low": 4170, "close": 4170, "volume": 67202600 }, { "date": "2019-12-08T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4150, "close": 4180, "volume": 47839000 }, { "date": "2019-12-09T17:00:00.000Z", "open": 4140, "high": 4180, "low": 4130, "close": 4170, "volume": 80011300 }, { "date": "2019-12-10T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4160, "close": 4210, "volume": 62962600 }, { "date": "2019-12-11T17:00:00.000Z", "open": 4230, "high": 4270, "low": 4210, "close": 4250, "volume": 125551000 }, { "date": "2019-12-12T17:00:00.000Z", "open": 4280, "high": 4290, "low": 4240, "close": 4280, "volume": 167616600 }, { "date": "2019-12-15T17:00:00.000Z", "open": 4300, "high": 4350, "low": 4290, "close": 4330, "volume": 178955500 }, { "date": "2019-12-16T17:00:00.000Z", "open": 4360, "high": 4360, "low": 4300, "close": 4350, "volume": 141046900 }, { "date": "2019-12-17T17:00:00.000Z", "open": 4380, "high": 4400, "low": 4350, "close": 4400, "volume": 158345700 }, { "date": "2019-12-18T17:00:00.000Z", "open": 4350, "high": 4370, "low": 4320, "close": 4350, "volume": 94017600 }, { "date": "2019-12-19T17:00:00.000Z", "open": 4350, "high": 4370, "low": 4320, "close": 4360, "volume": 156213900 }, { "date": "2019-12-22T17:00:00.000Z", "open": 4450, "high": 4470, "low": 4360, "close": 4450, "volume": 123276700 }, { "date": "2019-12-25T17:00:00.000Z", "open": 4420, "high": 4450, "low": 4400, "close": 4410, "volume": 50234000 }, { "date": "2019-12-26T17:00:00.000Z", "open": 4380, "high": 4440, "low": 4380, "close": 4430, "volume": 56465900 }, { "date": "2019-12-29T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4360, "close": 4400, "volume": 66440200 }, { "date": "2020-01-01T17:00:00.000Z", "open": 4400, "high": 4410, "low": 4360, "close": 4410, "volume": 41714100 }, { "date": "2020-01-02T17:00:00.000Z", "open": 4420, "high": 4440, "low": 4390, "close": 4420, "volume": 82898300 }, { "date": "2020-01-05T17:00:00.000Z", "open": 4360, "high": 4390, "low": 4320, "close": 4370, "volume": 44225100 }, { "date": "2020-01-06T17:00:00.000Z", "open": 4410, "high": 4410, "low": 4380, "close": 4400, "volume": 103948100 }, { "date": "2020-01-07T17:00:00.000Z", "open": 4380, "high": 4400, "low": 4340, "close": 4380, "volume": 171751200 }, { "date": "2020-01-08T17:00:00.000Z", "open": 4400, "high": 4420, "low": 4370, "close": 4400, "volume": 72072000 }, { "date": "2020-01-09T17:00:00.000Z", "open": 4430, "high": 4430, "low": 4390, "close": 4410, "volume": 124809200 }, { "date": "2020-01-12T17:00:00.000Z", "open": 4430, "high": 4510, "low": 4420, "close": 4510, "volume": 111351400 }, { "date": "2020-01-13T17:00:00.000Z", "open": 4540, "high": 4600, "low": 4520, "close": 4570, "volume": 158414200 }, { "date": "2020-01-14T17:00:00.000Z", "open": 4570, "high": 4580, "low": 4530, "close": 4580, "volume": 102566700 }, { "date": "2020-01-15T17:00:00.000Z", "open": 4570, "high": 4590, "low": 4510, "close": 4570, "volume": 133986100 }, { "date": "2020-01-16T17:00:00.000Z", "open": 4620, "high": 4640, "low": 4600, "close": 4630, "volume": 121175500 }, { "date": "2020-01-19T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4630, "close": 4660, "volume": 81837500 }, { "date": "2020-01-20T17:00:00.000Z", "open": 4670, "high": 4680, "low": 4640, "close": 4670, "volume": 73839600 }, { "date": "2020-01-21T17:00:00.000Z", "open": 4680, "high": 4710, "low": 4670, "close": 4710, "volume": 82370500 }, { "date": "2020-01-22T17:00:00.000Z", "open": 4720, "high": 4760, "low": 4690, "close": 4740, "volume": 139861200 }, { "date": "2020-01-23T17:00:00.000Z", "open": 4730, "high": 4750, "low": 4680, "close": 4740, "volume": 96017400 }, { "date": "2020-01-26T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4640, "close": 4650, "volume": 93704600 }, { "date": "2020-01-27T17:00:00.000Z", "open": 4580, "high": 4640, "low": 4570, "close": 4620, "volume": 95394600 }, { "date": "2020-01-28T17:00:00.000Z", "open": 4620, "high": 4660, "low": 4600, "close": 4620, "volume": 194871800 }, { "date": "2020-01-29T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4580, "close": 4580, "volume": 87726300 }, { "date": "2020-01-30T17:00:00.000Z", "open": 4570, "high": 4580, "low": 4460, "close": 4460, "volume": 137055500 }, { "date": "2020-02-02T17:00:00.000Z", "open": 4460, "high": 4490, "low": 4450, "close": 4460, "volume": 131584600 }, { "date": "2020-02-03T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4520, "close": 4560, "volume": 112377400 }, { "date": "2020-02-04T17:00:00.000Z", "open": 4570, "high": 4580, "low": 4510, "close": 4560, "volume": 91267300 }, { "date": "2020-02-05T17:00:00.000Z", "open": 4590, "high": 4590, "low": 4530, "close": 4550, "volume": 94855500 }, { "date": "2020-02-06T17:00:00.000Z", "open": 4580, "high": 4580, "low": 4540, "close": 4550, "volume": 133042500 }, { "date": "2020-02-09T17:00:00.000Z", "open": 4500, "high": 4530, "low": 4400, "close": 4500, "volume": 170890600 }, { "date": "2020-02-10T17:00:00.000Z", "open": 4540, "high": 4540, "low": 4480, "close": 4510, "volume": 85150100 }, { "date": "2020-02-11T17:00:00.000Z", "open": 4520, "high": 4560, "low": 4520, "close": 4530, "volume": 130150400 }, { "date": "2020-02-12T17:00:00.000Z", "open": 4580, "high": 4590, "low": 4540, "close": 4570, "volume": 79710700 }, { "date": "2020-02-13T17:00:00.000Z", "open": 4530, "high": 4590, "low": 4530, "close": 4550, "volume": 127004900 }, { "date": "2020-02-16T17:00:00.000Z", "open": 4480, "high": 4540, "low": 4470, "close": 4470, "volume": 119759900 }, { "date": "2020-02-17T17:00:00.000Z", "open": 4470, "high": 4500, "low": 4400, "close": 4400, "volume": 88694500 }, { "date": "2020-02-18T17:00:00.000Z", "open": 4460, "high": 4480, "low": 4450, "close": 4480, "volume": 100810700 }, { "date": "2020-02-19T17:00:00.000Z", "open": 4520, "high": 4580, "low": 4510, "close": 4560, "volume": 98180400 }, { "date": "2020-02-20T17:00:00.000Z", "open": 4560, "high": 4560, "low": 4510, "close": 4510, "volume": 106960700 }, { "date": "2020-02-23T17:00:00.000Z", "open": 4540, "high": 4540, "low": 4470, "close": 4490, "volume": 102908000 }, { "date": "2020-02-24T17:00:00.000Z", "open": 4460, "high": 4550, "low": 4460, "close": 4500, "volume": 113929600 }, { "date": "2020-02-25T17:00:00.000Z", "open": 4500, "high": 4510, "low": 4470, "close": 4480, "volume": 149197600 }, { "date": "2020-02-26T17:00:00.000Z", "open": 4380, "high": 4380, "low": 4120, "close": 4130, "volume": 207157400 }, { "date": "2020-02-27T17:00:00.000Z", "open": 3990, "high": 4190, "low": 3910, "close": 4190, "volume": 191962700 }, { "date": "2020-03-01T17:00:00.000Z", "open": 4190, "high": 4200, "low": 3980, "close": 3980, "volume": 187659200 }, { "date": "2020-03-02T17:00:00.000Z", "open": 4050, "high": 4180, "low": 4000, "close": 4100, "volume": 198413400 }, { "date": "2020-03-03T17:00:00.000Z", "open": 4140, "high": 4240, "low": 4130, "close": 4220, "volume": 116305200 }, { "date": "2020-03-04T17:00:00.000Z", "open": 4290, "high": 4300, "low": 4130, "close": 4150, "volume": 133588200 }, { "date": "2020-03-05T17:00:00.000Z", "open": 4040, "high": 4050, "low": 4000, "close": 4010, "volume": 159391900 }, { "date": "2020-03-08T17:00:00.000Z", "open": 3900, "high": 3950, "low": 3750, "close": 3750, "volume": 149028700 }, { "date": "2020-03-09T17:00:00.000Z", "open": 3780, "high": 4030, "low": 3780, "close": 3910, "volume": 165975500 }, { "date": "2020-03-10T17:00:00.000Z", "open": 3950, "high": 4030, "low": 3880, "close": 3910, "volume": 177519900 }, { "date": "2020-03-11T17:00:00.000Z", "open": 3820, "high": 3840, "low": 3600, "close": 3610, "volume": 151940600 }, { "date": "2020-09-06T17:00:00.000Z", "open": 3550, "high": 3570, "low": 3500, "close": 3510, "volume": 94814200 }, { "date": "2020-09-07T17:00:00.000Z", "open": 3510, "high": 3570, "low": 3510, "close": 3520, "volume": 81381900 }, { "date": "2020-09-08T17:00:00.000Z", "open": 3480, "high": 3490, "low": 3380, "close": 3410, "volume": 178435500 }, { "date": "2020-09-09T17:00:00.000Z", "open": 3300, "high": 3300, "low": 3180, "close": 3180, "volume": 277847900 }, { "date": "2020-09-10T17:00:00.000Z", "open": 3020, "high": 3310, "low": 3010, "close": 3250, "volume": 583497600 }, { "date": "2020-09-13T17:00:00.000Z", "open": 3300, "high": 3450, "low": 3300, "close": 3440, "volume": 275888700 }, { "date": "2020-09-14T17:00:00.000Z", "open": 3440, "high": 3460, "low": 3310, "close": 3330, "volume": 195531100 }, { "date": "2020-09-15T17:00:00.000Z", "open": 3370, "high": 3390, "low": 3240, "close": 3260, "volume": 138529300 }, { "date": "2020-09-16T17:00:00.000Z", "open": 3270, "high": 3310, "low": 3170, "close": 3200, "volume": 167611400 }, { "date": "2020-09-17T17:00:00.000Z", "open": 3200, "high": 3270, "low": 3190, "close": 3220, "volume": 202880500 }, { "date": "2020-09-20T17:00:00.000Z", "open": 3200, "high": 3250, "low": 3150, "close": 3190, "volume": 114168800 }, { "date": "2020-09-21T17:00:00.000Z", "open": 3110, "high": 3190, "low": 3100, "close": 3130, "volume": 134585500 }, { "date": "2020-09-22T17:00:00.000Z", "open": 3170, "high": 3180, "low": 3050, "close": 3080, "volume": 120607900 }, { "date": "2020-09-23T17:00:00.000Z", "open": 3030, "high": 3080, "low": 3010, "close": 3030, "volume": 164151300 }, { "date": "2020-09-24T17:00:00.000Z", "open": 3060, "high": 3180, "low": 3040, "close": 3160, "volume": 169418100 }, { "date": "2020-09-27T17:00:00.000Z", "open": 3180, "high": 3230, "low": 3080, "close": 3090, "volume": 135465800 }, { "date": "2020-09-28T17:00:00.000Z", "open": 3120, "high": 3160, "low": 3020, "close": 3040, "volume": 182697100 }, { "date": "2020-09-29T17:00:00.000Z", "open": 3060, "high": 3080, "low": 3000, "close": 3040, "volume": 167835700 }, { "date": "2020-09-30T17:00:00.000Z", "open": 3090, "high": 3170, "low": 3060, "close": 3160, "volume": 130031000 }, { "date": "2020-10-01T17:00:00.000Z", "open": 3180, "high": 3210, "low": 3060, "close": 3100, "volume": 157063600 }, { "date": "2020-10-04T17:00:00.000Z", "open": 3160, "high": 3170, "low": 3110, "close": 3160, "volume": 92722900 }, { "date": "2020-10-05T17:00:00.000Z", "open": 3220, "high": 3240, "low": 3180, "close": 3190, "volume": 120816800 }, { "date": "2020-10-06T17:00:00.000Z", "open": 3160, "high": 3170, "low": 3080, "close": 3120, "volume": 288740100 }, { "date": "2020-10-07T17:00:00.000Z", "open": 3150, "high": 3170, "low": 3110, "close": 3150, "volume": 123924000 }, { "date": "2020-10-08T17:00:00.000Z", "open": 3150, "high": 3170, "low": 3120, "close": 3150, "volume": 81127400 }, { "date": "2020-10-11T17:00:00.000Z", "open": 3160, "high": 3210, "low": 3150, "close": 3190, "volume": 156519700 }, { "date": "2020-10-12T17:00:00.000Z", "open": 3190, "high": 3300, "low": 3150, "close": 3280, "volume": 204438200 }, { "date": "2020-10-13T17:00:00.000Z", "open": 3300, "high": 3380, "low": 3290, "close": 3360, "volume": 193879700 }, { "date": "2020-10-14T17:00:00.000Z", "open": 3360, "high": 3380, "low": 3310, "close": 3310, "volume": 183294800 }, { "date": "2020-10-15T17:00:00.000Z", "open": 3340, "high": 3360, "low": 3210, "close": 3250, "volume": 140443600 }, { "date": "2020-10-18T17:00:00.000Z", "open": 3260, "high": 3290, "low": 3230, "close": 3280, "volume": 96199300 }, { "date": "2020-10-19T17:00:00.000Z", "open": 3280, "high": 3290, "low": 3210, "close": 3250, "volume": 134038300 }, { "date": "2020-10-20T17:00:00.000Z", "open": 3280, "high": 3310, "low": 3230, "close": 3240, "volume": 116981800 }, { "date": "2020-10-21T17:00:00.000Z", "open": 3220, "high": 3300, "low": 3200, "close": 3300, "volume": 160136600 }, { "date": "2020-10-22T17:00:00.000Z", "open": 3350, "high": 3350, "low": 3270, "close": 3290, "volume": 117246500 }, { "date": "2020-10-25T17:00:00.000Z", "open": 3300, "high": 3360, "low": 3290, "close": 3340, "volume": 101222500 }, { "date": "2020-10-26T17:00:00.000Z", "open": 3340, "high": 3400, "low": 3330, "close": 3360, "volume": 183306100 }, { "date": "2020-11-01T17:00:00.000Z", "open": 3360, "high": 3390, "low": 3300, "close": 3380, "volume": 156784000 }, { "date": "2020-11-02T17:00:00.000Z", "open": 3390, "high": 3400, "low": 3360, "close": 3380, "volume": 121456100 }, { "date": "2020-11-03T17:00:00.000Z", "open": 3420, "high": 3420, "low": 3290, "close": 3290, "volume": 138230100 }, { "date": "2020-11-04T17:00:00.000Z", "open": 3370, "high": 3490, "low": 3360, "close": 3490, "volume": 234792600 }, { "date": "2020-11-05T17:00:00.000Z", "open": 3510, "high": 3600, "low": 3470, "close": 3560, "volume": 268767800 }, { "date": "2020-11-08T17:00:00.000Z", "open": 3680, "high": 3690, "low": 3580, "close": 3690, "volume": 257455400 }, { "date": "2020-11-09T17:00:00.000Z", "open": 3800, "high": 4010, "low": 3770, "close": 4000, "volume": 565562100 }, { "date": "2020-11-10T17:00:00.000Z", "open": 3970, "high": 4190, "low": 3950, "close": 4120, "volume": 357098000 }, { "date": "2020-11-11T17:00:00.000Z", "open": 4100, "high": 4100, "low": 3920, "close": 3950, "volume": 333297500 }, { "date": "2020-11-12T17:00:00.000Z", "open": 3970, "high": 4080, "low": 3960, "close": 4000, "volume": 237374000 }, { "date": "2020-11-15T17:00:00.000Z", "open": 4050, "high": 4070, "low": 3930, "close": 3960, "volume": 193022100 }, { "date": "2020-11-16T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3930, "close": 3960, "volume": 180851100 }, { "date": "2020-11-17T17:00:00.000Z", "open": 3980, "high": 4050, "low": 3970, "close": 4040, "volume": 182657300 }, { "date": "2020-11-18T17:00:00.000Z", "open": 4010, "high": 4130, "low": 3980, "close": 4040, "volume": 199700800 }, { "date": "2020-11-19T17:00:00.000Z", "open": 4040, "high": 4080, "low": 3990, "close": 4020, "volume": 124785400 }, { "date": "2020-11-22T17:00:00.000Z", "open": 4010, "high": 4100, "low": 4010, "close": 4080, "volume": 123510900 }, { "date": "2020-11-23T17:00:00.000Z", "open": 4120, "high": 4230, "low": 4080, "close": 4200, "volume": 206164400 }, { "date": "2020-11-24T17:00:00.000Z", "open": 4320, "high": 4390, "low": 4250, "close": 4320, "volume": 283337800 }, { "date": "2020-11-25T17:00:00.000Z", "open": 4220, "high": 4320, "low": 4220, "close": 4290, "volume": 136526100 }, { "date": "2020-11-26T17:00:00.000Z", "open": 4330, "high": 4370, "low": 4270, "close": 4270, "volume": 114940800 }, { "date": "2020-11-29T17:00:00.000Z", "open": 4250, "high": 4280, "low": 3990, "close": 4090, "volume": 448799300 }, { "date": "2020-11-30T17:00:00.000Z", "open": 4130, "high": 4260, "low": 4070, "close": 4240, "volume": 228412600 }, { "date": "2020-12-01T17:00:00.000Z", "open": 4320, "high": 4340, "low": 4250, "close": 4300, "volume": 136348400 }, { "date": "2020-12-02T17:00:00.000Z", "open": 4350, "high": 4400, "low": 4300, "close": 4400, "volume": 198985500 }, { "date": "2020-12-03T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4270, "close": 4300, "volume": 150379700 }, { "date": "2020-12-06T17:00:00.000Z", "open": 4350, "high": 4420, "low": 4350, "close": 4400, "volume": 140849600 }, { "date": "2020-12-07T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4340, "close": 4400, "volume": 81272000 }, { "date": "2020-12-09T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4330, "close": 4330, "volume": 193630600 }, { "date": "2020-12-10T17:00:00.000Z", "open": 4400, "high": 4400, "low": 4260, "close": 4280, "volume": 174446900 }, { "date": "2020-12-13T17:00:00.000Z", "open": 4300, "high": 4310, "low": 4270, "close": 4280, "volume": 127385200 }, { "date": "2020-12-14T17:00:00.000Z", "open": 4280, "high": 4290, "low": 4240, "close": 4280, "volume": 133712000 }, { "date": "2020-12-15T17:00:00.000Z", "open": 4340, "high": 4350, "low": 4300, "close": 4320, "volume": 130044800 }, { "date": "2020-12-16T17:00:00.000Z", "open": 4360, "high": 4360, "low": 4310, "close": 4330, "volume": 141727100 }, { "date": "2020-12-17T17:00:00.000Z", "open": 4270, "high": 4300, "low": 4270, "close": 4280, "volume": 207410700 }, { "date": "2020-12-20T17:00:00.000Z", "open": 4330, "high": 4340, "low": 4210, "close": 4210, "volume": 218968900 }, { "date": "2020-12-21T17:00:00.000Z", "open": 4240, "high": 4280, "low": 4120, "close": 4130, "volume": 171484000 }, { "date": "2020-12-22T17:00:00.000Z", "open": 4150, "high": 4180, "low": 3950, "close": 4160, "volume": 170156900 }, { "date": "2020-12-27T17:00:00.000Z", "open": 4250, "high": 4260, "low": 4160, "close": 4250, "volume": 86117000 }, { "date": "2020-12-28T17:00:00.000Z", "open": 4250, "high": 4280, "low": 4170, "close": 4180, "volume": 75203600 }, { "date": "2020-12-29T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4130, "close": 4170, "volume": 90020900 }, { "date": "2021-01-03T17:00:00.000Z", "open": 4150, "high": 4320, "low": 4150, "close": 4310, "volume": 96568200 }, { "date": "2021-01-04T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4240, "close": 4270, "volume": 97239100 }, { "date": "2021-01-05T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4160, "close": 4200, "volume": 116634000 }, { "date": "2021-01-06T17:00:00.000Z", "open": 4260, "high": 4290, "low": 4210, "close": 4280, "volume": 128905400 }, { "date": "2021-01-07T17:00:00.000Z", "open": 4330, "high": 4390, "low": 4300, "close": 4390, "volume": 186370900 }, { "date": "2021-01-10T17:00:00.000Z", "open": 4420, "high": 4660, "low": 4410, "close": 4650, "volume": 383714500 }, { "date": "2021-01-11T17:00:00.000Z", "open": 4680, "high": 4770, "low": 4670, "close": 4720, "volume": 236714500 }, { "date": "2021-01-12T17:00:00.000Z", "open": 4770, "high": 4840, "low": 4750, "close": 4790, "volume": 210161400 }, { "date": "2021-01-13T17:00:00.000Z", "open": 4820, "high": 4830, "low": 4720, "close": 4770, "volume": 133616600 }, { "date": "2021-01-14T17:00:00.000Z", "open": 4770, "high": 4770, "low": 4550, "close": 4580, "volume": 204714500 }, { "date": "2021-01-17T17:00:00.000Z", "open": 4580, "high": 4650, "low": 4540, "close": 4620, "volume": 165968700 }, { "date": "2021-01-18T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4610, "close": 4620, "volume": 138570500 }, { "date": "2021-01-19T17:00:00.000Z", "open": 4670, "high": 4920, "low": 4650, "close": 4890, "volume": 252471500 }, { "date": "2021-01-20T17:00:00.000Z", "open": 4920, "high": 4950, "low": 4770, "close": 4790, "volume": 161156700 }, { "date": "2021-01-21T17:00:00.000Z", "open": 4860, "high": 4860, "low": 4680, "close": 4720, "volume": 166662700 }, { "date": "2021-01-24T17:00:00.000Z", "open": 4790, "high": 4790, "low": 4610, "close": 4780, "volume": 150250800 }, { "date": "2021-01-25T17:00:00.000Z", "open": 4780, "high": 4790, "low": 4620, "close": 4650, "volume": 148952500 }, { "date": "2021-01-26T17:00:00.000Z", "open": 4650, "high": 4720, "low": 4500, "close": 4620, "volume": 180626300 }, { "date": "2021-01-27T17:00:00.000Z", "open": 4580, "high": 4650, "low": 4420, "close": 4470, "volume": 160243000 }, { "date": "2021-01-28T17:00:00.000Z", "open": 4570, "high": 4610, "low": 4180, "close": 4180, "volume": 280201400 }, { "date": "2021-01-31T17:00:00.000Z", "open": 4180, "high": 4440, "low": 3960, "close": 4400, "volume": 322825100 }, { "date": "2021-02-01T17:00:00.000Z", "open": 4490, "high": 4490, "low": 4260, "close": 4360, "volume": 152295400 }, { "date": "2021-02-02T17:00:00.000Z", "open": 4480, "high": 4480, "low": 4360, "close": 4380, "volume": 112944600 }, { "date": "2021-02-03T17:00:00.000Z", "open": 4450, "high": 4580, "low": 4370, "close": 4490, "volume": 147742900 }, { "date": "2021-02-04T17:00:00.000Z", "open": 4540, "high": 4540, "low": 4420, "close": 4470, "volume": 90003100 }, { "date": "2021-02-07T17:00:00.000Z", "open": 4530, "high": 4530, "low": 4450, "close": 4460, "volume": 109288100 }, { "date": "2021-02-08T17:00:00.000Z", "open": 4500, "high": 4770, "low": 4500, "close": 4620, "volume": 422144400 }, { "date": "2021-02-09T17:00:00.000Z", "open": 4630, "high": 4710, "low": 4600, "close": 4650, "volume": 183774900 }, { "date": "2021-02-10T17:00:00.000Z", "open": 4700, "high": 4710, "low": 4630, "close": 4680, "volume": 90618400 }, { "date": "2021-02-14T17:00:00.000Z", "open": 4710, "high": 4780, "low": 4700, "close": 4710, "volume": 84687800 }, { "date": "2021-02-15T17:00:00.000Z", "open": 4740, "high": 4740, "low": 4660, "close": 4670, "volume": 65111300 }, { "date": "2021-02-16T17:00:00.000Z", "open": 4710, "high": 4730, "low": 4620, "close": 4630, "volume": 92298000 }, { "date": "2021-02-17T17:00:00.000Z", "open": 4700, "high": 4770, "low": 4650, "close": 4670, "volume": 138260600 }, { "date": "2021-02-18T17:00:00.000Z", "open": 4600, "high": 4790, "low": 4600, "close": 4790, "volume": 99893400 }, { "date": "2021-02-21T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4760, "close": 4790, "volume": 143288100 }, { "date": "2021-02-22T17:00:00.000Z", "open": 4810, "high": 4830, "low": 4740, "close": 4790, "volume": 98008100 }, { "date": "2021-02-23T17:00:00.000Z", "open": 4790, "high": 4820, "low": 4710, "close": 4730, "volume": 95982000 }, { "date": "2021-02-24T17:00:00.000Z", "open": 4770, "high": 4770, "low": 4670, "close": 4730, "volume": 119666500 }, { "date": "2021-02-25T17:00:00.000Z", "open": 4730, "high": 4750, "low": 4700, "close": 4710, "volume": 147085100 }, { "date": "2021-02-28T17:00:00.000Z", "open": 4800, "high": 4830, "low": 4720, "close": 4830, "volume": 115471100 }, { "date": "2021-03-01T17:00:00.000Z", "open": 4870, "high": 4880, "low": 4800, "close": 4800, "volume": 68358600 }, { "date": "2021-03-02T17:00:00.000Z", "open": 4800, "high": 4850, "low": 4740, "close": 4850, "volume": 77295700 }, { "date": "2021-03-03T17:00:00.000Z", "open": 4850, "high": 4850, "low": 4730, "close": 4760, "volume": 107177400 }, { "date": "2021-03-04T17:00:00.000Z", "open": 4740, "high": 4770, "low": 4700, "close": 4770, "volume": 64715600 }, { "date": "2021-03-07T17:00:00.000Z", "open": 4800, "high": 4820, "low": 4730, "close": 4730, "volume": 63560400 }, { "date": "2021-03-08T17:00:00.000Z", "open": 4750, "high": 4750, "low": 4560, "close": 4580, "volume": 150476600 }, { "date": "2021-03-09T17:00:00.000Z", "open": 4650, "high": 4660, "low": 4590, "close": 4630, "volume": 70367800 }, { "date": "2021-03-11T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4540, "close": 4580, "volume": 138506800 }, { "date": "2021-03-14T17:00:00.000Z", "open": 4580, "high": 4630, "low": 4560, "close": 4570, "volume": 86801300 }, { "date": "2021-03-15T17:00:00.000Z", "open": 4660, "high": 4770, "low": 4610, "close": 4720, "volume": 137296600 }, { "date": "2021-03-16T17:00:00.000Z", "open": 4680, "high": 4700, "low": 4600, "close": 4670, "volume": 105676200 }, { "date": "2021-03-17T17:00:00.000Z", "open": 4710, "high": 4770, "low": 4690, "close": 4760, "volume": 86939900 }, { "date": "2021-03-18T17:00:00.000Z", "open": 4750, "high": 4750, "low": 4670, "close": 4670, "volume": 151268300 }, { "date": "2021-03-21T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4620, "close": 4630, "volume": 60999200 }, { "date": "2021-03-22T17:00:00.000Z", "open": 4720, "high": 4720, "low": 4650, "close": 4670, "volume": 104576700 }, { "date": "2021-03-23T17:00:00.000Z", "open": 4730, "high": 4730, "low": 4650, "close": 4670, "volume": 109556600 }, { "date": "2021-03-24T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4580, "close": 4620, "volume": 86494000 }, { "date": "2021-03-25T17:00:00.000Z", "open": 4630, "high": 4720, "low": 4620, "close": 4720, "volume": 97251100 }, { "date": "2021-03-28T17:00:00.000Z", "open": 4780, "high": 4780, "low": 4720, "close": 4720, "volume": 97096100 }, { "date": "2021-03-29T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4480, "close": 4500, "volume": 195358500 }, { "date": "2021-03-30T17:00:00.000Z", "open": 4450, "high": 4480, "low": 4260, "close": 4400, "volume": 293758300 }, { "date": "2021-03-31T17:00:00.000Z", "open": 4350, "high": 4370, "low": 4210, "close": 4290, "volume": 309252700 }, { "date": "2021-04-04T17:00:00.000Z", "open": 4320, "high": 4330, "low": 4160, "close": 4200, "volume": 314116300 }, { "date": "2021-04-05T17:00:00.000Z", "open": 4170, "high": 4230, "low": 4150, "close": 4200, "volume": 152105800 }, { "date": "2021-04-06T17:00:00.000Z", "open": 4230, "high": 4240, "low": 4160, "close": 4200, "volume": 106319800 }, { "date": "2021-04-07T17:00:00.000Z", "open": 4250, "high": 4360, "low": 4230, "close": 4350, "volume": 144154400 }, { "date": "2021-04-08T17:00:00.000Z", "open": 4380, "high": 4400, "low": 4350, "close": 4350, "volume": 113886800 }, { "date": "2021-04-11T17:00:00.000Z", "open": 4390, "high": 4390, "low": 4200, "close": 4210, "volume": 104651900 }, { "date": "2021-04-12T17:00:00.000Z", "open": 4210, "high": 4260, "low": 4120, "close": 4160, "volume": 109258700 }, { "date": "2021-04-13T17:00:00.000Z", "open": 4280, "high": 4350, "low": 4220, "close": 4350, "volume": 103208800 }, { "date": "2021-04-14T17:00:00.000Z", "open": 4390, "high": 4410, "low": 4280, "close": 4410, "volume": 78427900 }, { "date": "2021-04-15T17:00:00.000Z", "open": 4450, "high": 4460, "low": 4310, "close": 4340, "volume": 67722200 }, { "date": "2021-04-18T17:00:00.000Z", "open": 4360, "high": 4380, "low": 4310, "close": 4380, "volume": 56531400 }, { "date": "2021-04-19T17:00:00.000Z", "open": 4290, "high": 4330, "low": 4220, "close": 4310, "volume": 89285800 }, { "date": "2021-04-20T17:00:00.000Z", "open": 4240, "high": 4290, "low": 4230, "close": 4230, "volume": 47230100 }, { "date": "2021-04-21T17:00:00.000Z", "open": 4230, "high": 4260, "low": 4200, "close": 4200, "volume": 108010700 }, { "date": "2021-04-22T17:00:00.000Z", "open": 4200, "high": 4280, "low": 4190, "close": 4250, "volume": 109555800 }, { "date": "2021-04-25T17:00:00.000Z", "open": 4240, "high": 4250, "low": 4130, "close": 4140, "volume": 143058700 }, { "date": "2021-04-26T17:00:00.000Z", "open": 4200, "high": 4200, "low": 4150, "close": 4170, "volume": 132799600 }, { "date": "2021-04-27T17:00:00.000Z", "open": 4170, "high": 4220, "low": 4130, "close": 4130, "volume": 115076300 }, { "date": "2021-04-28T17:00:00.000Z", "open": 4190, "high": 4200, "low": 4140, "close": 4160, "volume": 113372000 }, { "date": "2021-04-29T17:00:00.000Z", "open": 4150, "high": 4160, "low": 4050, "close": 4050, "volume": 234084900 }, { "date": "2021-05-02T17:00:00.000Z", "open": 4060, "high": 4070, "low": 4000, "close": 4010, "volume": 112939600 }, { "date": "2021-05-03T17:00:00.000Z", "open": 4020, "high": 4070, "low": 4010, "close": 4060, "volume": 76623800 }, { "date": "2021-05-04T17:00:00.000Z", "open": 4110, "high": 4130, "low": 4080, "close": 4090, "volume": 106654100 }, { "date": "2021-05-05T17:00:00.000Z", "open": 4130, "high": 4130, "low": 4070, "close": 4110, "volume": 78386100 }, { "date": "2021-05-06T17:00:00.000Z", "open": 4140, "high": 4140, "low": 4040, "close": 4050, "volume": 75778900 }, { "date": "2021-05-09T17:00:00.000Z", "open": 4050, "high": 4090, "low": 4050, "close": 4050, "volume": 73978500 }, { "date": "2021-05-10T17:00:00.000Z", "open": 4030, "high": 4040, "low": 3980, "close": 3990, "volume": 151844200 }, { "date": "2021-05-16T17:00:00.000Z", "open": 3960, "high": 4000, "low": 3900, "close": 3900, "volume": 195291900 }, { "date": "2021-05-17T17:00:00.000Z", "open": 3960, "high": 3960, "low": 3890, "close": 3900, "volume": 115704100 }, { "date": "2021-05-18T17:00:00.000Z", "open": 3850, "high": 3940, "low": 3850, "close": 3870, "volume": 123005100 }, { "date": "2021-05-19T17:00:00.000Z", "open": 3840, "high": 3930, "low": 3820, "close": 3880, "volume": 149845300 }, { "date": "2021-05-20T17:00:00.000Z", "open": 3920, "high": 3950, "low": 3860, "close": 3890, "volume": 110111400 }, { "date": "2021-05-21T17:00:00.000Z", "open": 4000, "high": 4210, "low": 3900, "close": 4160, "volume": 6819800 }, { "date": "2021-05-23T17:00:00.000Z", "open": 3970, "high": 4060, "low": 3910, "close": 4040, "volume": 133806900 }, { "date": "2021-05-24T17:00:00.000Z", "open": 4070, "high": 4140, "low": 4040, "close": 4060, "volume": 153339900 }, { "date": "2021-05-26T17:00:00.000Z", "open": 4140, "high": 4190, "low": 3950, "close": 3950, "volume": 566074500 }, { "date": "2021-05-27T17:00:00.000Z", "open": 4040, "high": 4170, "low": 4020, "close": 4070, "volume": 249177000 }, { "date": "2021-05-30T17:00:00.000Z", "open": 4130, "high": 4280, "low": 4110, "close": 4260, "volume": 296848200 }, { "date": "2021-06-01T17:00:00.000Z", "open": 4350, "high": 4380, "low": 4230, "close": 4260, "volume": 283865400 }, { "date": "2021-06-02T17:00:00.000Z", "open": 4270, "high": 4360, "low": 4220, "close": 4360, "volume": 157674300 }, { "date": "2021-06-03T17:00:00.000Z", "open": 4380, "high": 4390, "low": 4290, "close": 4340, "volume": 125583500 }, { "date": "2021-06-06T17:00:00.000Z", "open": 4340, "high": 4350, "low": 4210, "close": 4250, "volume": 138866500 }, { "date": "2021-06-07T17:00:00.000Z", "open": 4280, "high": 4280, "low": 4190, "close": 4200, "volume": 98987900 }, { "date": "2021-06-08T17:00:00.000Z", "open": 4100, "high": 4270, "low": 4100, "close": 4220, "volume": 97665400 }, { "date": "2021-06-09T17:00:00.000Z", "open": 4280, "high": 4320, "low": 4260, "close": 4300, "volume": 97257300 }, { "date": "2021-06-10T17:00:00.000Z", "open": 4350, "high": 4350, "low": 4280, "close": 4280, "volume": 52553100 }, { "date": "2021-06-13T17:00:00.000Z", "open": 4330, "high": 4350, "low": 4280, "close": 4350, "volume": 121237400 }, { "date": "2021-06-14T17:00:00.000Z", "open": 4350, "high": 4350, "low": 4210, "close": 4230, "volume": 182463800 }, { "date": "2021-06-15T17:00:00.000Z", "open": 4150, "high": 4170, "low": 4010, "close": 4010, "volume": 437267600 }, { "date": "2021-06-16T17:00:00.000Z", "open": 3980, "high": 4070, "low": 3930, "close": 4030, "volume": 305679700 }, { "date": "2021-06-17T17:00:00.000Z", "open": 4060, "high": 4060, "low": 3910, "close": 3910, "volume": 296000300 }, { "date": "2021-06-20T17:00:00.000Z", "open": 3880, "high": 3970, "low": 3860, "close": 3940, "volume": 145038200 }, { "date": "2021-06-21T17:00:00.000Z", "open": 3940, "high": 4070, "low": 3920, "close": 4040, "volume": 120755000 }, { "date": "2021-06-22T17:00:00.000Z", "open": 4050, "high": 4070, "low": 3940, "close": 3940, "volume": 162498800 }, { "date": "2021-06-23T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3960, "close": 3990, "volume": 50382000 }, { "date": "2021-06-24T17:00:00.000Z", "open": 4030, "high": 4040, "low": 3990, "close": 3990, "volume": 75589800 }, { "date": "2021-06-27T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3930, "close": 3930, "volume": 141231800 }, { "date": "2021-06-28T17:00:00.000Z", "open": 3860, "high": 3910, "low": 3860, "close": 3900, "volume": 121772800 }, { "date": "2021-06-29T17:00:00.000Z", "open": 3900, "high": 3970, "low": 3890, "close": 3940, "volume": 112847100 }, { "date": "2021-06-30T17:00:00.000Z", "open": 3940, "high": 3970, "low": 3910, "close": 3940, "volume": 95671900 }, { "date": "2021-07-01T17:00:00.000Z", "open": 4000, "high": 4030, "low": 3970, "close": 3990, "volume": 85301200 }, { "date": "2021-07-04T17:00:00.000Z", "open": 3930, "high": 3960, "low": 3880, "close": 3900, "volume": 84968300 }, { "date": "2021-07-05T17:00:00.000Z", "open": 3950, "high": 3950, "low": 3890, "close": 3890, "volume": 55317000 }, { "date": "2021-07-06T17:00:00.000Z", "open": 3920, "high": 3940, "low": 3810, "close": 3820, "volume": 148723800 }, { "date": "2021-07-07T17:00:00.000Z", "open": 3890, "high": 3900, "low": 3820, "close": 3870, "volume": 147587600 }, { "date": "2021-07-08T17:00:00.000Z", "open": 3860, "high": 3870, "low": 3780, "close": 3800, "volume": 127826500 }, { "date": "2021-07-11T17:00:00.000Z", "open": 3800, "high": 3820, "low": 3750, "close": 3760, "volume": 119727200 }, { "date": "2021-07-12T17:00:00.000Z", "open": 3800, "high": 3800, "low": 3760, "close": 3780, "volume": 159709500 }, { "date": "2021-07-13T17:00:00.000Z", "open": 3780, "high": 3800, "low": 3700, "close": 3710, "volume": 105184100 }, { "date": "2021-07-14T17:00:00.000Z", "open": 3750, "high": 3840, "low": 3730, "close": 3810, "volume": 127139100 }, { "date": "2021-07-15T17:00:00.000Z", "open": 3850, "high": 3860, "low": 3810, "close": 3840, "volume": 98486200 }, { "date": "2021-07-18T17:00:00.000Z", "open": 3850, "high": 3850, "low": 3780, "close": 3780, "volume": 63023000 }, { "date": "2021-07-20T17:00:00.000Z", "open": 3850, "high": 3880, "low": 3810, "close": 3820, "volume": 100915300 }, { "date": "2021-07-21T17:00:00.000Z", "open": 3870, "high": 3910, "low": 3840, "close": 3900, "volume": 85309600 }, { "date": "2021-07-22T17:00:00.000Z", "open": 3940, "high": 3950, "low": 3830, "close": 3870, "volume": 87235100 }, { "date": "2021-07-25T17:00:00.000Z", "open": 3900, "high": 3900, "low": 3820, "close": 3830, "volume": 81996800 }, { "date": "2021-07-26T17:00:00.000Z", "open": 3860, "high": 3860, "low": 3770, "close": 3800, "volume": 90672700 }, { "date": "2021-07-27T17:00:00.000Z", "open": 3800, "high": 3810, "low": 3720, "close": 3730, "volume": 70705400 }, { "date": "2021-07-28T17:00:00.000Z", "open": 3760, "high": 3840, "low": 3750, "close": 3770, "volume": 93469200 }, { "date": "2021-07-29T17:00:00.000Z", "open": 3830, "high": 3830, "low": 3710, "close": 3710, "volume": 103301100 }, { "date": "2021-08-01T17:00:00.000Z", "open": 3770, "high": 3770, "low": 3700, "close": 3740, "volume": 96187100 }, { "date": "2021-08-02T17:00:00.000Z", "open": 3740, "high": 3780, "low": 3720, "close": 3750, "volume": 79873600 }, { "date": "2021-08-03T17:00:00.000Z", "open": 3790, "high": 3850, "low": 3770, "close": 3850, "volume": 83496200 }, { "date": "2021-08-04T17:00:00.000Z", "open": 3900, "high": 4090, "low": 3900, "close": 4050, "volume": 267404100 }, { "date": "2021-08-05T17:00:00.000Z", "open": 4050, "high": 4060, "low": 3900, "close": 3930, "volume": 138594800 }, { "date": "2021-08-08T17:00:00.000Z", "open": 3940, "high": 3950, "low": 3820, "close": 3850, "volume": 93093100 }, { "date": "2021-08-09T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3810, "close": 3820, "volume": 85771200 }, { "date": "2021-08-11T17:00:00.000Z", "open": 3850, "high": 3850, "low": 3800, "close": 3810, "volume": 85874900 }, { "date": "2021-08-12T17:00:00.000Z", "open": 3820, "high": 3880, "low": 3820, "close": 3870, "volume": 95298300 }, { "date": "2021-08-15T17:00:00.000Z", "open": 3870, "high": 3930, "low": 3840, "close": 3930, "volume": 63711200 }, { "date": "2021-08-17T17:00:00.000Z", "open": 3990, "high": 4090, "low": 3930, "close": 4070, "volume": 224861000 }, { "date": "2021-08-18T17:00:00.000Z", "open": 4000, "high": 4020, "low": 3860, "close": 3880, "volume": 198373600 }, { "date": "2021-08-19T17:00:00.000Z", "open": 3880, "high": 3940, "low": 3830, "close": 3930, "volume": 80299100 }, { "date": "2021-08-22T17:00:00.000Z", "open": 3980, "high": 3990, "low": 3930, "close": 3960, "volume": 61938800 }, { "date": "2021-08-23T17:00:00.000Z", "open": 3950, "high": 3960, "low": 3830, "close": 3890, "volume": 137163100 }, { "date": "2021-08-24T17:00:00.000Z", "open": 3850, "high": 3900, "low": 3850, "close": 3890, "volume": 78700000 }, { "date": "2021-08-25T17:00:00.000Z", "open": 3890, "high": 3900, "low": 3840, "close": 3870, "volume": 62857400 }, { "date": "2021-08-26T17:00:00.000Z", "open": 3890, "high": 3890, "low": 3830, "close": 3840, "volume": 72270500 }, { "date": "2021-08-29T17:00:00.000Z", "open": 3850, "high": 3940, "low": 3840, "close": 3940, "volume": 116852400 }, { "date": "2021-08-30T17:00:00.000Z", "open": 3940, "high": 3950, "low": 3870, "close": 3930, "volume": 122615600 }, { "date": "2021-08-31T17:00:00.000Z", "open": 3930, "high": 3930, "low": 3880, "close": 3890, "volume": 88808900 }, { "date": "2021-09-01T17:00:00.000Z", "open": 3860, "high": 3890, "low": 3840, "close": 3870, "volume": 73855400 }, { "date": "2021-09-02T17:00:00.000Z", "open": 3850, "high": 3930, "low": 3810, "close": 3930, "volume": 150049100 }, { "date": "2021-09-05T17:00:00.000Z", "open": 3950, "high": 3980, "low": 3850, "close": 3850, "volume": 171751300 }, { "date": "2021-09-06T17:00:00.000Z", "open": 3890, "high": 3920, "low": 3870, "close": 3910, "volume": 127616300 }, { "date": "2021-09-07T17:00:00.000Z", "open": 3820, "high": 3880, "low": 3720, "close": 3730, "volume": 228087900 }, { "date": "2021-09-08T17:00:00.000Z", "open": 3700, "high": 3770, "low": 3650, "close": 3730, "volume": 306319600 }, { "date": "2021-09-09T17:00:00.000Z", "open": 3710, "high": 3790, "low": 3670, "close": 3780, "volume": 177033000 }, { "date": "2021-09-12T17:00:00.000Z", "open": 3710, "high": 3750, "low": 3660, "close": 3700, "volume": 169825000 }, { "date": "2021-09-13T17:00:00.000Z", "open": 3720, "high": 3730, "low": 3660, "close": 3700, "volume": 216363400 }, { "date": "2021-09-14T17:00:00.000Z", "open": 3670, "high": 3670, "low": 3620, "close": 3660, "volume": 263544000 }, { "date": "2021-09-15T17:00:00.000Z", "open": 3650, "high": 3660, "low": 3610, "close": 3640, "volume": 194782800 }, { "date": "2021-09-16T17:00:00.000Z", "open": 3630, "high": 3640, "low": 3570, "close": 3610, "volume": 346529100 }, { "date": "2021-09-19T17:00:00.000Z", "open": 3590, "high": 3590, "low": 3510, "close": 3590, "volume": 357971300 }, { "date": "2021-09-20T17:00:00.000Z", "open": 3510, "high": 3580, "low": 3500, "close": 3570, "volume": 410533900 }, { "date": "2021-09-21T17:00:00.000Z", "open": 3520, "high": 3650, "low": 3520, "close": 3610, "volume": 416087300 }, { "date": "2021-09-22T17:00:00.000Z", "open": 3600, "high": 3770, "low": 3590, "close": 3770, "volume": 432390800 }, { "date": "2021-09-23T17:00:00.000Z", "open": 3790, "high": 3860, "low": 3770, "close": 3820, "volume": 634549600 }, { "date": "2021-09-26T17:00:00.000Z", "open": 3770, "high": 3800, "low": 3730, "close": 3750, "volume": 380151200 }, { "date": "2021-09-27T17:00:00.000Z", "open": 3770, "high": 3770, "low": 3690, "close": 3720, "volume": 306827400 }, { "date": "2021-09-28T17:00:00.000Z", "open": 3720, "high": 3750, "low": 3690, "close": 3740, "volume": 143081800 }, { "date": "2021-09-29T17:00:00.000Z", "open": 3760, "high": 3870, "low": 3750, "close": 3850, "volume": 416099000 }, { "date": "2021-09-30T17:00:00.000Z", "open": 3850, "high": 3920, "low": 3830, "close": 3900, "volume": 359864700 }, { "date": "2021-10-03T17:00:00.000Z", "open": 3900, "high": 4010, "low": 3890, "close": 3970, "volume": 335762600 }, { "date": "2021-10-04T17:00:00.000Z", "open": 3950, "high": 3980, "low": 3910, "close": 3930, "volume": 236562700 }, { "date": "2021-10-05T17:00:00.000Z", "open": 3920, "high": 4150, "low": 3920, "close": 4120, "volume": 446708800 }, { "date": "2021-10-06T17:00:00.000Z", "open": 4150, "high": 4170, "low": 4070, "close": 4120, "volume": 264905400 }, { "date": "2021-10-07T17:00:00.000Z", "open": 4190, "high": 4240, "low": 4130, "close": 4160, "volume": 196631600 }, { "date": "2021-10-10T17:00:00.000Z", "open": 4160, "high": 4200, "low": 4130, "close": 4180, "volume": 146720100 }, { "date": "2021-10-11T17:00:00.000Z", "open": 4180, "high": 4240, "low": 4180, "close": 4220, "volume": 241196000 }, { "date": "2021-10-12T17:00:00.000Z", "open": 4230, "high": 4300, "low": 4220, "close": 4280, "volume": 264629400 }, { "date": "2021-10-13T17:00:00.000Z", "open": 4280, "high": 4350, "low": 4230, "close": 4250, "volume": 196989500 }, { "date": "2021-10-14T17:00:00.000Z", "open": 4250, "high": 4330, "low": 4220, "close": 4320, "volume": 318189600 }, { "date": "2021-10-17T17:00:00.000Z", "open": 4350, "high": 4410, "low": 4340, "close": 4410, "volume": 286829000 }, { "date": "2021-10-18T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4360, "close": 4400, "volume": 161256300 }, { "date": "2021-10-20T17:00:00.000Z", "open": 4450, "high": 4460, "low": 4320, "close": 4360, "volume": 319230200 }, { "date": "2021-10-21T17:00:00.000Z", "open": 4340, "high": 4400, "low": 4320, "close": 4400, "volume": 160459300 }, { "date": "2021-10-24T17:00:00.000Z", "open": 4330, "high": 4370, "low": 4300, "close": 4300, "volume": 128240100 }, { "date": "2021-10-25T17:00:00.000Z", "open": 4280, "high": 4370, "low": 4270, "close": 4350, "volume": 108782400 }, { "date": "2021-10-26T17:00:00.000Z", "open": 4330, "high": 4340, "low": 4260, "close": 4290, "volume": 258038300 }, { "date": "2021-10-27T17:00:00.000Z", "open": 4210, "high": 4300, "low": 4200, "close": 4240, "volume": 159645200 }, { "date": "2021-10-28T17:00:00.000Z", "open": 4300, "high": 4300, "low": 4220, "close": 4250, "volume": 155011100 }, { "date": "2021-10-31T17:00:00.000Z", "open": 4330, "high": 4330, "low": 4220, "close": 4230, "volume": 102079300 }, { "date": "2021-11-01T17:00:00.000Z", "open": 4270, "high": 4270, "low": 4210, "close": 4210, "volume": 124799700 }, { "date": "2021-11-02T17:00:00.000Z", "open": 4250, "high": 4300, "low": 4210, "close": 4290, "volume": 100486300 }, { "date": "2021-11-03T17:00:00.000Z", "open": 4330, "high": 4340, "low": 4250, "close": 4250, "volume": 119591100 }, { "date": "2021-11-04T17:00:00.000Z", "open": 4270, "high": 4270, "low": 4210, "close": 4240, "volume": 74347000 }, { "date": "2021-11-07T17:00:00.000Z", "open": 4250, "high": 4260, "low": 4220, "close": 4230, "volume": 79465600 }, { "date": "2021-11-08T17:00:00.000Z", "open": 4230, "high": 4250, "low": 4220, "close": 4250, "volume": 92453200 }, { "date": "2021-11-09T17:00:00.000Z", "open": 4230, "high": 4260, "low": 4210, "close": 4250, "volume": 69475400 }, { "date": "2021-11-10T17:00:00.000Z", "open": 4290, "high": 4300, "low": 4230, "close": 4250, "volume": 149637700 }, { "date": "2021-11-11T17:00:00.000Z", "open": 4270, "high": 4290, "low": 4210, "close": 4220, "volume": 80234400 }, { "date": "2021-11-14T17:00:00.000Z", "open": 4220, "high": 4220, "low": 4140, "close": 4160, "volume": 220142300 }, { "date": "2021-11-15T17:00:00.000Z", "open": 4120, "high": 4170, "low": 4120, "close": 4130, "volume": 163555000 }, { "date": "2021-11-16T17:00:00.000Z", "open": 4170, "high": 4200, "low": 4160, "close": 4200, "volume": 126523700 }, { "date": "2021-11-17T17:00:00.000Z", "open": 4150, "high": 4190, "low": 4140, "close": 4180, "volume": 114881200 }, { "date": "2021-11-18T17:00:00.000Z", "open": 4220, "high": 4290, "low": 4220, "close": 4280, "volume": 182167700 }, { "date": "2021-11-21T17:00:00.000Z", "open": 4310, "high": 4310, "low": 4250, "close": 4280, "volume": 151514000 }, { "date": "2021-11-22T17:00:00.000Z", "open": 4280, "high": 4280, "low": 4200, "close": 4210, "volume": 104294200 }, { "date": "2021-11-23T17:00:00.000Z", "open": 4200, "high": 4230, "low": 4190, "close": 4210, "volume": 111072800 }, { "date": "2021-11-24T17:00:00.000Z", "open": 4180, "high": 4250, "low": 4180, "close": 4220, "volume": 123609400 }, { "date": "2021-11-25T17:00:00.000Z", "open": 4190, "high": 4220, "low": 4150, "close": 4160, "volume": 148652500 }, { "date": "2021-11-28T17:00:00.000Z", "open": 4150, "high": 4190, "low": 4080, "close": 4170, "volume": 164312800 }, { "date": "2021-11-29T17:00:00.000Z", "open": 4150, "high": 4220, "low": 4090, "close": 4090, "volume": 316653200 }, { "date": "2021-11-30T17:00:00.000Z", "open": 4090, "high": 4180, "low": 4070, "close": 4080, "volume": 163457900 }, { "date": "2021-12-01T17:00:00.000Z", "open": 4060, "high": 4220, "low": 4060, "close": 4200, "volume": 139281800 }, { "date": "2021-12-02T17:00:00.000Z", "open": 4210, "high": 4220, "low": 4170, "close": 4170, "volume": 93227100 }, { "date": "2021-12-05T17:00:00.000Z", "open": 4200, "high": 4220, "low": 4110, "close": 4110, "volume": 106610000 }, { "date": "2021-12-06T17:00:00.000Z", "open": 4190, "high": 4230, "low": 4160, "close": 4230, "volume": 182048000 }, { "date": "2021-12-07T17:00:00.000Z", "open": 4250, "high": 4250, "low": 4170, "close": 4210, "volume": 143230200 }, { "date": "2021-12-08T17:00:00.000Z", "open": 4220, "high": 4220, "low": 4160, "close": 4190, "volume": 90471500 }, { "date": "2021-12-09T17:00:00.000Z", "open": 4130, "high": 4160, "low": 4130, "close": 4130, "volume": 122999200 }, { "date": "2021-12-12T17:00:00.000Z", "open": 4170, "high": 4200, "low": 4160, "close": 4160, "volume": 86848900 }, { "date": "2021-12-13T17:00:00.000Z", "open": 4150, "high": 4160, "low": 4130, "close": 4130, "volume": 100110000 }, { "date": "2021-12-14T17:00:00.000Z", "open": 4150, "high": 4230, "low": 4140, "close": 4200, "volume": 124522800 }, { "date": "2021-12-15T17:00:00.000Z", "open": 4220, "high": 4220, "low": 4120, "close": 4140, "volume": 136646600 }, { "date": "2021-12-16T17:00:00.000Z", "open": 4090, "high": 4140, "low": 4090, "close": 4110, "volume": 153165400 }, { "date": "2021-12-19T17:00:00.000Z", "open": 4070, "high": 4130, "low": 4060, "close": 4120, "volume": 89198900 }, { "date": "2021-12-20T17:00:00.000Z", "open": 4100, "high": 4120, "low": 4080, "close": 4080, "volume": 109561800 }, { "date": "2021-12-21T17:00:00.000Z", "open": 4100, "high": 4110, "low": 4050, "close": 4050, "volume": 104738000 }, { "date": "2021-12-22T17:00:00.000Z", "open": 4090, "high": 4110, "low": 4060, "close": 4100, "volume": 72736800 }, { "date": "2021-12-23T17:00:00.000Z", "open": 4100, "high": 4120, "low": 4050, "close": 4070, "volume": 59795000 }, { "date": "2021-12-26T17:00:00.000Z", "open": 4070, "high": 4110, "low": 4060, "close": 4060, "volume": 65491200 }, { "date": "2021-12-27T17:00:00.000Z", "open": 4090, "high": 4110, "low": 4070, "close": 4090, "volume": 52952500 }, { "date": "2021-12-28T17:00:00.000Z", "open": 4090, "high": 4100, "low": 4070, "close": 4080, "volume": 27676500 }, { "date": "2021-12-29T17:00:00.000Z", "open": 4080, "high": 4140, "low": 4060, "close": 4110, "volume": 146989400 }, { "date": "2022-01-02T17:00:00.000Z", "open": 4120, "high": 4190, "low": 4090, "close": 4180, "volume": 90842500 }, { "date": "2022-01-03T17:00:00.000Z", "open": 4200, "high": 4210, "low": 4160, "close": 4160, "volume": 93950000 }, { "date": "2022-01-04T17:00:00.000Z", "open": 4180, "high": 4230, "low": 4130, "close": 4210, "volume": 174376400 }, { "date": "2022-01-05T17:00:00.000Z", "open": 4240, "high": 4240, "low": 4140, "close": 4160, "volume": 137280000 }, { "date": "2022-01-06T17:00:00.000Z", "open": 4170, "high": 4200, "low": 4150, "close": 4190, "volume": 101275000 }, { "date": "2022-01-09T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4180, "close": 4180, "volume": 70722600 }, { "date": "2022-01-10T17:00:00.000Z", "open": 4180, "high": 4180, "low": 4130, "close": 4150, "volume": 99404900 }, { "date": "2022-01-11T17:00:00.000Z", "open": 4170, "high": 4180, "low": 4130, "close": 4160, "volume": 65907000 }, { "date": "2022-01-12T17:00:00.000Z", "open": 4180, "high": 4190, "low": 4170, "close": 4190, "volume": 103522400 }, { "date": "2022-01-13T17:00:00.000Z", "open": 4190, "high": 4210, "low": 4160, "close": 4180, "volume": 110213800 }, { "date": "2022-01-16T17:00:00.000Z", "open": 4200, "high": 4210, "low": 4180, "close": 4210, "volume": 102957100 }, { "date": "2022-01-17T17:00:00.000Z", "open": 4240, "high": 4240, "low": 4140, "close": 4190, "volume": 120275000 }, { "date": "2022-01-18T17:00:00.000Z", "open": 4210, "high": 4210, "low": 4130, "close": 4130, "volume": 109954700 }, { "date": "2022-01-19T17:00:00.000Z", "open": 4130, "high": 4160, "low": 4110, "close": 4130, "volume": 86394600 }, { "date": "2022-01-20T17:00:00.000Z", "open": 4130, "high": 4170, "low": 4110, "close": 4170, "volume": 84972500 }, { "date": "2022-01-23T17:00:00.000Z", "open": 4140, "high": 4160, "low": 4100, "close": 4120, "volume": 76709900 }, { "date": "2022-01-24T17:00:00.000Z", "open": 4100, "high": 4110, "low": 4000, "close": 4070, "volume": 185007800 }, { "date": "2022-01-25T17:00:00.000Z", "open": 4030, "high": 4100, "low": 4030, "close": 4090, "volume": 97589500 }, { "date": "2022-01-26T17:00:00.000Z", "open": 4070, "high": 4140, "low": 4060, "close": 4140, "volume": 80682900 }, { "date": "2022-01-27T17:00:00.000Z", "open": 4170, "high": 4170, "low": 4090, "close": 4140, "volume": 84812100 }, { "date": "2022-01-30T17:00:00.000Z", "open": 4170, "high": 4170, "low": 4070, "close": 4070, "volume": 78498500 }, { "date": "2022-02-01T17:00:00.000Z", "open": 4120, "high": 4120, "low": 4060, "close": 4070, "volume": 81546300 }, { "date": "2022-02-02T17:00:00.000Z", "open": 4180, "high": 4180, "low": 4130, "close": 4130, "volume": 157898800 }, { "date": "2022-02-03T17:00:00.000Z", "open": 4170, "high": 4210, "low": 4150, "close": 4210, "volume": 236602900 }, { "date": "2022-02-06T17:00:00.000Z", "open": 4240, "high": 4410, "low": 4220, "close": 4400, "volume": 468016600 }, { "date": "2022-02-07T17:00:00.000Z", "open": 4450, "high": 4550, "low": 4400, "close": 4440, "volume": 310878100 }, { "date": "2022-02-08T17:00:00.000Z", "open": 4400, "high": 4500, "low": 4380, "close": 4450, "volume": 149000100 }, { "date": "2022-02-09T17:00:00.000Z", "open": 4500, "high": 4500, "low": 4450, "close": 4470, "volume": 112521600 }, { "date": "2022-02-10T17:00:00.000Z", "open": 4420, "high": 4450, "low": 4380, "close": 4450, "volume": 103418200 }, { "date": "2022-02-13T17:00:00.000Z", "open": 4450, "high": 4450, "low": 4380, "close": 4410, "volume": 105260000 }, { "date": "2022-02-14T17:00:00.000Z", "open": 4440, "high": 4450, "low": 4390, "close": 4430, "volume": 96658500 }, { "date": "2022-02-15T17:00:00.000Z", "open": 4470, "high": 4470, "low": 4410, "close": 4420, "volume": 89636300 }, { "date": "2022-02-16T17:00:00.000Z", "open": 4390, "high": 4410, "low": 4340, "close": 4400, "volume": 118305100 }, { "date": "2022-02-17T17:00:00.000Z", "open": 4400, "high": 4440, "low": 4370, "close": 4430, "volume": 127058000 }, { "date": "2022-02-20T17:00:00.000Z", "open": 4460, "high": 4490, "low": 4440, "close": 4490, "volume": 133717300 }, { "date": "2022-02-21T17:00:00.000Z", "open": 4440, "high": 4470, "low": 4420, "close": 4430, "volume": 109060900 }, { "date": "2022-02-22T17:00:00.000Z", "open": 4520, "high": 4520, "low": 4460, "close": 4480, "volume": 160827800 }, { "date": "2022-02-23T17:00:00.000Z", "open": 4470, "high": 4470, "low": 4370, "close": 4390, "volume": 217523600 }, { "date": "2022-02-24T17:00:00.000Z", "open": 4450, "high": 4550, "low": 4410, "close": 4550, "volume": 301346400 }, { "date": "2022-02-28T17:00:00.000Z", "open": 4850, "high": 4860, "low": 4630, "close": 4630, "volume": 494657800 }, { "date": "2022-03-01T17:00:00.000Z", "open": 4680, "high": 4690, "low": 4550, "close": 4560, "volume": 186635200 }, { "date": "2022-03-03T17:00:00.000Z", "open": 4720, "high": 4730, "low": 4610, "close": 4670, "volume": 292022600 }, { "date": "2022-03-06T17:00:00.000Z", "open": 4580, "high": 4630, "low": 4520, "close": 4520, "volume": 224515800 }, { "date": "2022-03-07T17:00:00.000Z", "open": 4500, "high": 4560, "low": 4430, "close": 4430, "volume": 214870200 }, { "date": "2022-03-08T17:00:00.000Z", "open": 4530, "high": 4590, "low": 4500, "close": 4570, "volume": 191967100 }, { "date": "2022-03-09T17:00:00.000Z", "open": 4640, "high": 4640, "low": 4510, "close": 4570, "volume": 225575800 }, { "date": "2022-03-10T17:00:00.000Z", "open": 4400, "high": 4440, "low": 4370, "close": 4400, "volume": 275965300 }, { "date": "2022-03-13T17:00:00.000Z", "open": 4440, "high": 4540, "low": 4410, "close": 4520, "volume": 212052100 }, { "date": "2022-03-14T17:00:00.000Z", "open": 4550, "high": 4640, "low": 4530, "close": 4610, "volume": 357755700 }, { "date": "2022-03-15T17:00:00.000Z", "open": 4650, "high": 4660, "low": 4610, "close": 4650, "volume": 226817000 }, { "date": "2022-03-16T17:00:00.000Z", "open": 4690, "high": 4700, "low": 4610, "close": 4650, "volume": 224068000 }, { "date": "2022-03-17T17:00:00.000Z", "open": 4700, "high": 4700, "low": 4580, "close": 4580, "volume": 257863400 }, { "date": "2022-03-20T17:00:00.000Z", "open": 4600, "high": 4630, "low": 4560, "close": 4590, "volume": 118791900 }, { "date": "2022-03-21T17:00:00.000Z", "open": 4690, "high": 4710, "low": 4640, "close": 4640, "volume": 177758500 }, { "date": "2022-03-22T17:00:00.000Z", "open": 4680, "high": 4690, "low": 4620, "close": 4650, "volume": 146545100 }, { "date": "2022-03-23T17:00:00.000Z", "open": 4640, "high": 4730, "low": 4620, "close": 4730, "volume": 206271600 }, { "date": "2022-03-24T17:00:00.000Z", "open": 4760, "high": 4760, "low": 4650, "close": 4710, "volume": 137104800 }, { "date": "2022-03-27T17:00:00.000Z", "open": 4730, "high": 4740, "low": 4670, "close": 4730, "volume": 106801800 }, { "date": "2022-03-28T17:00:00.000Z", "open": 4750, "high": 4750, "low": 4670, "close": 4690, "volume": 93155100 }, { "date": "2022-03-29T17:00:00.000Z", "open": 4740, "high": 4740, "low": 4690, "close": 4710, "volume": 83364400 }, { "date": "2022-03-30T17:00:00.000Z", "open": 4700, "high": 4750, "low": 4660, "close": 4660, "volume": 158650000 }, { "date": "2022-03-31T17:00:00.000Z", "open": 4690, "high": 4730, "low": 4630, "close": 4730, "volume": 145105000 }, { "date": "2022-04-03T17:00:00.000Z", "open": 4730, "high": 4730, "low": 4660, "close": 4700, "volume": 103902000 }, { "date": "2022-04-04T17:00:00.000Z", "open": 4730, "high": 4740, "low": 4670, "close": 4700, "volume": 76154300 }, { "date": "2022-04-05T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4600, "close": 4600, "volume": 111009800 }, { "date": "2022-04-06T17:00:00.000Z", "open": 4670, "high": 4670, "low": 4620, "close": 4630, "volume": 91942500 }, { "date": "2022-04-07T17:00:00.000Z", "open": 4630, "high": 4650, "low": 4600, "close": 4610, "volume": 125657900 }, { "date": "2022-04-10T17:00:00.000Z", "open": 4600, "high": 4620, "low": 4570, "close": 4570, "volume": 109861100 }, { "date": "2022-04-11T17:00:00.000Z", "open": 4550, "high": 4610, "low": 4550, "close": 4610, "volume": 96961200 }, { "date": "2022-04-12T17:00:00.000Z", "open": 4640, "high": 4640, "low": 4590, "close": 4610, "volume": 112327600 }, { "date": "2022-04-13T17:00:00.000Z", "open": 4600, "high": 4610, "low": 4530, "close": 4540, "volume": 150659600 }, { "date": "2022-04-17T17:00:00.000Z", "open": 4550, "high": 4580, "low": 4540, "close": 4550, "volume": 82795100 }, { "date": "2022-04-18T17:00:00.000Z", "open": 4550, "high": 4600, "low": 4540, "close": 4570, "volume": 148475600 }, { "date": "2022-04-19T17:00:00.000Z", "open": 4610, "high": 4870, "low": 4600, "close": 4850, "volume": 404383100 }, { "date": "2022-04-20T17:00:00.000Z", "open": 4850, "high": 4850, "low": 4760, "close": 4800, "volume": 208253300 }, { "date": "2022-04-21T17:00:00.000Z", "open": 4750, "high": 4850, "low": 4720, "close": 4750, "volume": 174349500 }, { "date": "2022-04-24T17:00:00.000Z", "open": 4700, "high": 4850, "low": 4670, "close": 4840, "volume": 235752400 }, { "date": "2022-04-25T17:00:00.000Z", "open": 4840, "high": 4980, "low": 4830, "close": 4940, "volume": 262734300 }, { "date": "2022-04-26T17:00:00.000Z", "open": 4900, "high": 4930, "low": 4850, "close": 4850, "volume": 191955100 }, { "date": "2022-04-27T17:00:00.000Z", "open": 4870, "high": 4930, "low": 4860, "close": 4870, "volume": 193821200 }, { "date": "2022-05-08T17:00:00.000Z", "open": 4750, "high": 4760, "low": 4530, "close": 4530, "volume": 561600400 }, { "date": "2022-05-09T17:00:00.000Z", "open": 4260, "high": 4530, "low": 4260, "close": 4530, "volume": 435782800 }, { "date": "2022-05-10T17:00:00.000Z", "open": 4550, "high": 4580, "low": 4480, "close": 4490, "volume": 205233800 }, { "date": "2022-05-11T17:00:00.000Z", "open": 4490, "high": 4490, "low": 4300, "close": 4320, "volume": 207373600 }, { "date": "2022-05-12T17:00:00.000Z", "open": 4250, "high": 4360, "low": 4250, "close": 4250, "volume": 336711300 }, { "date": "2022-05-16T17:00:00.000Z", "open": 4270, "high": 4520, "low": 4270, "close": 4450, "volume": 272650400 }, { "date": "2022-05-17T17:00:00.000Z", "open": 4500, "high": 4530, "low": 4430, "close": 4450, "volume": 129716500 }, { "date": "2022-05-18T17:00:00.000Z", "open": 4350, "high": 4460, "low": 4300, "close": 4440, "volume": 132614900 }, { "date": "2022-05-19T17:00:00.000Z", "open": 4440, "high": 4490, "low": 4410, "close": 4430, "volume": 122101000 }, { "date": "2022-05-22T17:00:00.000Z", "open": 4410, "high": 4440, "low": 4320, "close": 4330, "volume": 175709000 }, { "date": "2022-05-23T17:00:00.000Z", "open": 4320, "high": 4500, "low": 4320, "close": 4460, "volume": 165758600 }, { "date": "2022-05-24T17:00:00.000Z", "open": 4430, "high": 4450, "low": 4350, "close": 4350, "volume": 138961700 }, { "date": "2022-05-26T17:00:00.000Z", "open": 4500, "high": 4540, "low": 4440, "close": 4540, "volume": 209962100 }, { "date": "2022-05-29T17:00:00.000Z", "open": 4540, "high": 4540, "low": 4390, "close": 4430, "volume": 193724500 }, { "date": "2022-05-30T17:00:00.000Z", "open": 4470, "high": 4630, "low": 4450, "close": 4630, "volume": 379626500 }, { "date": "2022-06-01T17:00:00.000Z", "open": 4540, "high": 4600, "low": 4480, "close": 4480, "volume": 225697500 }, { "date": "2022-06-02T17:00:00.000Z", "open": 4530, "high": 4570, "low": 4510, "close": 4520, "volume": 117643300 }, { "date": "2022-06-05T17:00:00.000Z", "open": 4470, "high": 4510, "low": 4400, "close": 4430, "volume": 157277700 }, { "date": "2022-06-06T17:00:00.000Z", "open": 4460, "high": 4460, "low": 4400, "close": 4400, "volume": 133318000 }, { "date": "2022-06-07T17:00:00.000Z", "open": 4400, "high": 4470, "low": 4380, "close": 4470, "volume": 150604000 }, { "date": "2022-06-08T17:00:00.000Z", "open": 4500, "high": 4520, "low": 4480, "close": 4490, "volume": 161768800 }, { "date": "2022-06-09T17:00:00.000Z", "open": 4470, "high": 4470, "low": 4360, "close": 4400, "volume": 222410400 }, { "date": "2022-06-12T17:00:00.000Z", "open": 4260, "high": 4350, "low": 4260, "close": 4340, "volume": 164017200 }, { "date": "2022-06-13T17:00:00.000Z", "open": 4300, "high": 4410, "low": 4300, "close": 4360, "volume": 150381800 }, { "date": "2022-06-14T17:00:00.000Z", "open": 4360, "high": 4450, "low": 4360, "close": 4450, "volume": 160729900 }, { "date": "2022-06-15T17:00:00.000Z", "open": 4420, "high": 4530, "low": 4410, "close": 4430, "volume": 240023000 }, { "date": "2022-06-16T17:00:00.000Z", "open": 4370, "high": 4400, "low": 4350, "close": 4370, "volume": 185763100 }, { "date": "2022-06-19T17:00:00.000Z", "open": 4400, "high": 4410, "low": 4340, "close": 4400, "volume": 95058800 }, { "date": "2022-06-20T17:00:00.000Z", "open": 4430, "high": 4430, "low": 4380, "close": 4380, "volume": 103964600 }, { "date": "2022-06-21T17:00:00.000Z", "open": 4410, "high": 4410, "low": 4310, "close": 4320, "volume": 106208500 }, { "date": "2022-06-22T17:00:00.000Z", "open": 4300, "high": 4360, "low": 4300, "close": 4310, "volume": 127600700 }, { "date": "2022-06-23T17:00:00.000Z", "open": 4320, "high": 4350, "low": 4310, "close": 4340, "volume": 66083900 }, { "date": "2022-06-26T17:00:00.000Z", "open": 4310, "high": 4330, "low": 4270, "close": 4280, "volume": 152449600 }, { "date": "2022-06-27T17:00:00.000Z", "open": 4320, "high": 4330, "low": 4280, "close": 4300, "volume": 161054900 }, { "date": "2022-06-28T17:00:00.000Z", "open": 4280, "high": 4310, "low": 4180, "close": 4180, "volume": 199246800 }, { "date": "2022-06-29T17:00:00.000Z", "open": 4120, "high": 4220, "low": 4120, "close": 4150, "volume": 239939100 }, { "date": "2022-06-30T17:00:00.000Z", "open": 4150, "high": 4200, "low": 4110, "close": 4140, "volume": 154659500 }, { "date": "2022-07-03T17:00:00.000Z", "open": 4090, "high": 4120, "low": 3960, "close": 4040, "volume": 246853600 }, { "date": "2022-07-04T17:00:00.000Z", "open": 4040, "high": 4160, "low": 4040, "close": 4090, "volume": 180648400 }, { "date": "2022-07-05T17:00:00.000Z", "open": 4050, "high": 4100, "low": 4020, "close": 4080, "volume": 125309100 }, { "date": "2022-07-06T17:00:00.000Z", "open": 4040, "high": 4110, "low": 4040, "close": 4050, "volume": 172127500 }, { "date": "2022-07-07T17:00:00.000Z", "open": 4090, "high": 4200, "low": 4050, "close": 4200, "volume": 112914000 }, { "date": "2022-07-10T17:00:00.000Z", "open": 4150, "high": 4170, "low": 4100, "close": 4120, "volume": 80867700 }, { "date": "2022-07-11T17:00:00.000Z", "open": 4120, "high": 4140, "low": 4100, "close": 4110, "volume": 56085200 }, { "date": "2022-07-12T17:00:00.000Z", "open": 4110, "high": 4130, "low": 4030, "close": 4060, "volume": 165745200 }, { "date": "2022-07-13T17:00:00.000Z", "open": 4010, "high": 4090, "low": 4010, "close": 4070, "volume": 188729700 }, { "date": "2022-07-14T17:00:00.000Z", "open": 4060, "high": 4120, "low": 4050, "close": 4110, "volume": 91362800 }, { "date": "2022-07-17T17:00:00.000Z", "open": 4110, "high": 4140, "low": 4080, "close": 4140, "volume": 135284500 }, { "date": "2022-07-18T17:00:00.000Z", "open": 4150, "high": 4150, "low": 4110, "close": 4110, "volume": 122905900 }, { "date": "2022-07-19T17:00:00.000Z", "open": 4180, "high": 4300, "low": 4160, "close": 4300, "volume": 220223600 }, { "date": "2022-07-20T17:00:00.000Z", "open": 4300, "high": 4310, "low": 4230, "close": 4310, "volume": 130405400 }, { "date": "2022-07-21T17:00:00.000Z", "open": 4330, "high": 4330, "low": 4270, "close": 4270, "volume": 86561100 }, { "date": "2022-07-24T17:00:00.000Z", "open": 4250, "high": 4300, "low": 4250, "close": 4250, "volume": 60952800 }, { "date": "2022-07-25T17:00:00.000Z", "open": 4270, "high": 4350, "low": 4260, "close": 4330, "volume": 97709800 }, { "date": "2022-07-26T17:00:00.000Z", "open": 4380, "high": 4380, "low": 4300, "close": 4320, "volume": 88570800 }, { "date": "2022-07-27T17:00:00.000Z", "open": 4340, "high": 4400, "low": 4340, "close": 4360, "volume": 136421400 }, { "date": "2022-07-28T17:00:00.000Z", "open": 4390, "high": 4430, "low": 4340, "close": 4360, "volume": 228669400 }, { "date": "2022-07-31T17:00:00.000Z", "open": 4390, "high": 4410, "low": 4330, "close": 4360, "volume": 200791700 }, { "date": "2022-08-01T17:00:00.000Z", "open": 4360, "high": 4400, "low": 4300, "close": 4400, "volume": 173931200 }, { "date": "2022-08-02T17:00:00.000Z", "open": 4410, "high": 4420, "low": 4350, "close": 4380, "volume": 103426000 }, { "date": "2022-08-03T17:00:00.000Z", "open": 4380, "high": 4390, "low": 4350, "close": 4360, "volume": 96960600 }, { "date": "2022-08-04T17:00:00.000Z", "open": 4360, "high": 4400, "low": 4320, "close": 4360, "volume": 168879400 }, { "date": "2022-08-07T17:00:00.000Z", "open": 4360, "high": 4400, "low": 4340, "close": 4370, "volume": 107242600 }, { "date": "2022-08-08T17:00:00.000Z", "open": 4400, "high": 4470, "low": 4390, "close": 4410, "volume": 181747100 }, { "date": "2022-08-09T17:00:00.000Z", "open": 4350, "high": 4370, "low": 4300, "close": 4310, "volume": 205341100 }, { "date": "2022-08-10T17:00:00.000Z", "open": 4380, "high": 4410, "low": 4340, "close": 4350, "volume": 193329000 }, { "date": "2022-08-11T17:00:00.000Z", "open": 4340, "high": 4350, "low": 4320, "close": 4320, "volume": 104325400 }, { "date": "2022-08-14T17:00:00.000Z", "open": 4330, "high": 4350, "low": 4300, "close": 4300, "volume": 135099400 }, { "date": "2022-08-15T17:00:00.000Z", "open": 4350, "high": 4350, "low": 4270, "close": 4280, "volume": 205432400 }, { "date": "2022-08-17T17:00:00.000Z", "open": 4330, "high": 4340, "low": 4310, "close": 4330, "volume": 138795300 }, { "date": "2022-08-18T17:00:00.000Z", "open": 4340, "high": 4340, "low": 4300, "close": 4300, "volume": 84552100 }, { "date": "2022-08-21T17:00:00.000Z", "open": 4320, "high": 4330, "low": 4270, "close": 4270, "volume": 121124400 }, { "date": "2022-08-22T17:00:00.000Z", "open": 4260, "high": 4310, "low": 4260, "close": 4300, "volume": 107799500 }, { "date": "2022-08-23T17:00:00.000Z", "open": 4300, "high": 4330, "low": 4280, "close": 4290, "volume": 75055900 }, { "date": "2022-08-24T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4270, "close": 4270, "volume": 117653800 }, { "date": "2022-08-25T17:00:00.000Z", "open": 4280, "high": 4290, "low": 4270, "close": 4270, "volume": 87375200 }, { "date": "2022-08-28T17:00:00.000Z", "open": 4250, "high": 4270, "low": 4220, "close": 4250, "volume": 105715200 }, { "date": "2022-08-29T17:00:00.000Z", "open": 4250, "high": 4300, "low": 4250, "close": 4260, "volume": 136627300 }, { "date": "2022-08-30T17:00:00.000Z", "open": 4250, "high": 4350, "low": 4240, "close": 4340, "volume": 191475700 }, { "date": "2022-08-31T17:00:00.000Z", "open": 4320, "high": 4390, "low": 4310, "close": 4390, "volume": 139997700 }, { "date": "2022-09-01T17:00:00.000Z", "open": 4410, "high": 4450, "low": 4380, "close": 4450, "volume": 189113000 }, { "date": "2022-09-04T17:00:00.000Z", "open": 4430, "high": 4600, "low": 4420, "close": 4590, "volume": 261126600 }, { "date": "2022-09-05T17:00:00.000Z", "open": 4670, "high": 4690, "low": 4550, "close": 4560, "volume": 188117100 }, { "date": "2022-09-06T17:00:00.000Z", "open": 4510, "high": 4550, "low": 4460, "close": 4460, "volume": 212065700 }, { "date": "2022-09-07T17:00:00.000Z", "open": 4480, "high": 4620, "low": 4480, "close": 4600, "volume": 250373200 }, { "date": "2022-09-08T17:00:00.000Z", "open": 4640, "high": 4640, "low": 4570, "close": 4610, "volume": 119286700 }, { "date": "2022-09-11T17:00:00.000Z", "open": 4610, "high": 4630, "low": 4560, "close": 4560, "volume": 97988000 }, { "date": "2022-09-12T17:00:00.000Z", "open": 4560, "high": 4640, "low": 4560, "close": 4580, "volume": 141828800 }, { "date": "2022-09-13T17:00:00.000Z", "open": 4520, "high": 4610, "low": 4510, "close": 4580, "volume": 149960600 }, { "date": "2022-09-14T17:00:00.000Z", "open": 4600, "high": 4700, "low": 4590, "close": 4610, "volume": 295664100 }, { "date": "2022-09-15T17:00:00.000Z", "open": 4610, "high": 4620, "low": 4500, "close": 4500, "volume": 282492200 }, { "date": "2022-09-18T17:00:00.000Z", "open": 4520, "high": 4600, "low": 4500, "close": 4570, "volume": 134432000 }, { "date": "2022-09-19T17:00:00.000Z", "open": 4570, "high": 4600, "low": 4490, "close": 4490, "volume": 138695500 }, { "date": "2022-09-20T17:00:00.000Z", "open": 4490, "high": 4550, "low": 4470, "close": 4550, "volume": 159976900 }, { "date": "2022-09-21T17:00:00.000Z", "open": 4500, "high": 4580, "low": 4500, "close": 4560, "volume": 100425300 }, { "date": "2022-09-22T17:00:00.000Z", "open": 4540, "high": 4560, "low": 4480, "close": 4480, "volume": 139074000 }, { "date": "2022-09-25T17:00:00.000Z", "open": 4480, "high": 4540, "low": 4410, "close": 4540, "volume": 280747500 }, { "date": "2022-09-26T17:00:00.000Z", "open": 4500, "high": 4550, "low": 4480, "close": 4530, "volume": 213704600 }, { "date": "2022-09-27T17:00:00.000Z", "open": 4510, "high": 4560, "low": 4480, "close": 4520, "volume": 161815300 }, { "date": "2022-09-28T17:00:00.000Z", "open": 4520, "high": 4540, "low": 4460, "close": 4480, "volume": 169368600 }, { "date": "2022-09-29T17:00:00.000Z", "open": 4450, "high": 4510, "low": 4410, "close": 4490, "volume": 224229200 }, { "date": "2022-10-02T17:00:00.000Z", "open": 4500, "high": 4550, "low": 4480, "close": 4530, "volume": 159559600 }, { "date": "2022-10-03T17:00:00.000Z", "open": 4560, "high": 4650, "low": 4560, "close": 4640, "volume": 256367100 }, { "date": "2022-10-04T17:00:00.000Z", "open": 4660, "high": 4660, "low": 4540, "close": 4540, "volume": 182246200 }, { "date": "2022-10-05T17:00:00.000Z", "open": 4540, "high": 4570, "low": 4510, "close": 4510, "volume": 123346200 }, { "date": "2022-10-06T17:00:00.000Z", "open": 4480, "high": 4490, "low": 4430, "close": 4440, "volume": 133678600 }, { "date": "2022-10-09T17:00:00.000Z", "open": 4420, "high": 4430, "low": 4340, "close": 4370, "volume": 193923600 }, { "date": "2022-10-10T17:00:00.000Z", "open": 4390, "high": 4430, "low": 4370, "close": 4430, "volume": 133742200 }, { "date": "2022-10-11T17:00:00.000Z", "open": 4470, "high": 4470, "low": 4400, "close": 4400, "volume": 128747800 }, { "date": "2022-10-12T17:00:00.000Z", "open": 4390, "high": 4420, "low": 4350, "close": 4350, "volume": 104269900 }, { "date": "2022-10-13T17:00:00.000Z", "open": 4380, "high": 4390, "low": 4270, "close": 4270, "volume": 182095700 }, { "date": "2022-10-16T17:00:00.000Z", "open": 4270, "high": 4320, "low": 4260, "close": 4300, "volume": 145506000 }, { "date": "2022-10-17T17:00:00.000Z", "open": 4280, "high": 4340, "low": 4280, "close": 4290, "volume": 161444100 }, { "date": "2022-10-18T17:00:00.000Z", "open": 4280, "high": 4340, "low": 4280, "close": 4300, "volume": 81682300 }, { "date": "2022-10-19T17:00:00.000Z", "open": 4280, "high": 4400, "low": 4280, "close": 4390, "volume": 149521700 }, { "date": "2022-10-20T17:00:00.000Z", "open": 4360, "high": 4460, "low": 4360, "close": 4430, "volume": 165052200 }, { "date": "2022-10-23T17:00:00.000Z", "open": 4430, "high": 4540, "low": 4430, "close": 4500, "volume": 186997700 }, { "date": "2022-10-24T17:00:00.000Z", "open": 4560, "high": 4610, "low": 4550, "close": 4590, "volume": 237856900 }, { "date": "2022-10-25T17:00:00.000Z", "open": 4600, "high": 4610, "low": 4500, "close": 4530, "volume": 164992200 }, { "date": "2022-10-26T17:00:00.000Z", "open": 4550, "high": 4600, "low": 4530, "close": 4600, "volume": 131407700 }, { "date": "2022-10-27T17:00:00.000Z", "open": 4600, "high": 4630, "low": 4560, "close": 4630, "volume": 189534700 }, { "date": "2022-10-30T17:00:00.000Z", "open": 4630, "high": 4680, "low": 4630, "close": 4650, "volume": 227969800 }, { "date": "2022-10-31T17:00:00.000Z", "open": 4690, "high": 4700, "low": 4630, "close": 4660, "volume": 214442200 }, { "date": "2022-11-01T17:00:00.000Z", "open": 4680, "high": 4680, "low": 4570, "close": 4610, "volume": 145301400 }, { "date": "2022-11-02T17:00:00.000Z", "open": 4630, "high": 4660, "low": 4590, "close": 4650, "volume": 147388900 }, { "date": "2022-11-03T17:00:00.000Z", "open": 4650, "high": 4660, "low": 4610, "close": 4650, "volume": 73008300 }, { "date": "2022-11-06T17:00:00.000Z", "open": 4650, "high": 4690, "low": 4610, "close": 4690, "volume": 84930700 }, { "date": "2022-11-07T17:00:00.000Z", "open": 4690, "high": 4690, "low": 4610, "close": 4620, "volume": 81049600 }, { "date": "2022-11-08T17:00:00.000Z", "open": 4600, "high": 4650, "low": 4600, "close": 4650, "volume": 94722900 }, { "date": "2022-11-09T17:00:00.000Z", "open": 4560, "high": 4580, "low": 4520, "close": 4530, "volume": 173833100 }, { "date": "2022-11-10T17:00:00.000Z", "open": 4620, "high": 4650, "low": 4590, "close": 4650, "volume": 153238500 }, { "date": "2022-11-13T17:00:00.000Z", "open": 4620, "high": 4640, "low": 4550, "close": 4580, "volume": 156892500 }, { "date": "2022-11-14T17:00:00.000Z", "open": 4580, "high": 4610, "low": 4560, "close": 4580, "volume": 71985700 }, { "date": "2022-11-15T17:00:00.000Z", "open": 4590, "high": 4610, "low": 4490, "close": 4520, "volume": 249900500 }, { "date": "2022-11-16T17:00:00.000Z", "open": 4520, "high": 4670, "low": 4500, "close": 4670, "volume": 217126700 }, { "date": "2022-11-17T17:00:00.000Z", "open": 4670, "high": 4680, "low": 4610, "close": 4610, "volume": 105351900 }, { "date": "2022-11-20T17:00:00.000Z", "open": 4620, "high": 4630, "low": 4560, "close": 4590, "volume": 96343400 }, { "date": "2022-11-21T17:00:00.000Z", "open": 4570, "high": 4670, "low": 4570, "close": 4590, "volume": 154866000 }, { "date": "2022-11-22T17:00:00.000Z", "open": 4640, "high": 4670, "low": 4630, "close": 4670, "volume": 148640900 }, { "date": "2022-11-23T17:00:00.000Z", "open": 4700, "high": 4740, "low": 4670, "close": 4720, "volume": 168898100 }, { "date": "2022-11-24T17:00:00.000Z", "open": 4700, "high": 4750, "low": 4690, "close": 4750, "volume": 152038400 }, { "date": "2022-11-27T17:00:00.000Z", "open": 4730, "high": 4830, "low": 4730, "close": 4820, "volume": 195211800 }, { "date": "2022-11-28T17:00:00.000Z", "open": 4820, "high": 4860, "low": 4790, "close": 4850, "volume": 166057400 }, { "date": "2022-11-29T17:00:00.000Z", "open": 4810, "high": 4980, "low": 4800, "close": 4980, "volume": 395465800 }, { "date": "2022-11-30T17:00:00.000Z", "open": 5000, "high": 5025, "low": 4900, "close": 4940, "volume": 240171100 }, { "date": "2022-12-01T17:00:00.000Z", "open": 4900, "high": 4930, "low": 4860, "close": 4890, "volume": 200044500 }, { "date": "2022-12-04T17:00:00.000Z", "open": 4910, "high": 4930, "low": 4860, "close": 4890, "volume": 106809900 }, { "date": "2022-12-05T17:00:00.000Z", "open": 4860, "high": 4890, "low": 4800, "close": 4860, "volume": 151347200 }, { "date": "2022-12-06T17:00:00.000Z", "open": 4840, "high": 4840, "low": 4740, "close": 4760, "volume": 219528600 }, { "date": "2022-12-07T17:00:00.000Z", "open": 4760, "high": 4840, "low": 4710, "close": 4840, "volume": 137593900 }, { "date": "2022-12-08T17:00:00.000Z", "open": 4830, "high": 4840, "low": 4760, "close": 4800, "volume": 180384800 }, { "date": "2022-12-11T17:00:00.000Z", "open": 4800, "high": 4850, "low": 4760, "close": 4850, "volume": 113787500 }, { "date": "2022-12-12T17:00:00.000Z", "open": 4870, "high": 4980, "low": 4840, "close": 4970, "volume": 158080300 }, { "date": "2022-12-13T17:00:00.000Z", "open": 5000, "high": 5000, "low": 4870, "close": 4980, "volume": 201343100 }, { "date": "2022-12-14T17:00:00.000Z", "open": 4900, "high": 4940, "low": 4880, "close": 4910, "volume": 143086000 }, { "date": "2022-12-15T17:00:00.000Z", "open": 4820, "high": 4980, "low": 4820, "close": 4980, "volume": 350112900 }, { "date": "2022-12-18T17:00:00.000Z", "open": 4970, "high": 4980, "low": 4920, "close": 4970, "volume": 64757100 }, { "date": "2022-12-19T17:00:00.000Z", "open": 4930, "high": 4970, "low": 4890, "close": 4910, "volume": 79066000 }, { "date": "2022-12-20T17:00:00.000Z", "open": 4910, "high": 4940, "low": 4870, "close": 4890, "volume": 71596900 }, { "date": "2022-12-21T17:00:00.000Z", "open": 4910, "high": 4970, "low": 4900, "close": 4960, "volume": 72725200 }, { "date": "2022-12-22T17:00:00.000Z", "open": 4920, "high": 4940, "low": 4880, "close": 4880, "volume": 53350600 }, { "date": "2022-12-25T17:00:00.000Z", "open": 4900, "high": 4930, "low": 4890, "close": 4930, "volume": 43590300 }, { "date": "2022-12-26T17:00:00.000Z", "open": 4930, "high": 4950, "low": 4860, "close": 4870, "volume": 81817500 }, { "date": "2022-12-27T17:00:00.000Z", "open": 4870, "high": 4880, "low": 4810, "close": 4820, "volume": 134315900 }, { "date": "2022-12-28T17:00:00.000Z", "open": 4820, "high": 4870, "low": 4800, "close": 4870, "volume": 106690700 }, { "date": "2022-12-29T17:00:00.000Z", "open": 4870, "high": 4950, "low": 4870, "close": 4940, "volume": 182091500 }, { "date": "2023-01-01T17:00:00.000Z", "open": 4910, "high": 4920, "low": 4820, "close": 4870, "volume": 109069900 }, { "date": "2023-01-02T17:00:00.000Z", "open": 4830, "high": 4900, "low": 4830, "close": 4850, "volume": 95179400 }, { "date": "2023-01-03T17:00:00.000Z", "open": 4850, "high": 4850, "low": 4770, "close": 4770, "volume": 188230000 }, { "date": "2023-01-04T17:00:00.000Z", "open": 4750, "high": 4760, "low": 4570, "close": 4640, "volume": 292142000 }, { "date": "2023-01-05T17:00:00.000Z", "open": 4550, "high": 4640, "low": 4550, "close": 4620, "volume": 175932000 }, { "date": "2023-01-08T17:00:00.000Z", "open": 4580, "high": 4640, "low": 4550, "close": 4590, "volume": 166620000 }, { "date": "2023-01-09T17:00:00.000Z", "open": 4550, "high": 4570, "low": 4410, "close": 4430, "volume": 250490000 }, { "date": "2023-01-10T17:00:00.000Z", "open": 4410, "high": 4430, "low": 4360, "close": 4380, "volume": 249085500 }, { "date": "2023-01-11T17:00:00.000Z", "open": 4480, "high": 4520, "low": 4410, "close": 4500, "volume": 191801400 }, { "date": "2023-01-12T17:00:00.000Z", "open": 4510, "high": 4530, "low": 4420, "close": 4480, "volume": 134661900 }, { "date": "2023-01-15T17:00:00.000Z", "open": 4430, "high": 4530, "low": 4420, "close": 4520, "volume": 162026700 }, { "date": "2023-01-16T17:00:00.000Z", "open": 4520, "high": 4580, "low": 4510, "close": 4560, "volume": 150577400 }, { "date": "2023-01-17T17:00:00.000Z", "open": 4560, "high": 4620, "low": 4560, "close": 4600, "volume": 178058900 }, { "date": "2023-01-18T17:00:00.000Z", "open": 4590, "high": 4630, "low": 4580, "close": 4610, "volume": 103197400 }, { "date": "2023-01-19T17:00:00.000Z", "open": 4630, "high": 4670, "low": 4620, "close": 4650, "volume": 99716100 }, { "date": "2023-01-23T17:00:00.000Z", "open": 4660, "high": 4680, "low": 4590, "close": 4620, "volume": 74760100 }, { "date": "2023-01-24T17:00:00.000Z", "open": 4620, "high": 4620, "low": 4550, "close": 4560, "volume": 73861500 }, { "date": "2023-01-25T17:00:00.000Z", "open": 4560, "high": 4620, "low": 4550, "close": 4590, "volume": 113894600 }, { "date": "2023-01-26T17:00:00.000Z", "open": 4600, "high": 4680, "low": 4600, "close": 4640, "volume": 160345400 }, { "date": "2023-01-29T17:00:00.000Z", "open": 4650, "high": 4680, "low": 4570, "close": 4610, "volume": 221100100 }, { "date": "2023-01-30T17:00:00.000Z", "open": 4610, "high": 4620, "low": 4570, "close": 4580, "volume": 211639100 }, { "date": "2023-01-31T17:00:00.000Z", "open": 4630, "high": 4690, "low": 4620, "close": 4680, "volume": 181954400 }, { "date": "2023-02-01T17:00:00.000Z", "open": 4650, "high": 4680, "low": 4600, "close": 4600, "volume": 125410800 }, { "date": "2023-02-02T17:00:00.000Z", "open": 4650, "high": 4780, "low": 4630, "close": 4750, "volume": 198944500 }, { "date": "2023-02-05T17:00:00.000Z", "open": 4780, "high": 4810, "low": 4680, "close": 4740, "volume": 141454400 }, { "date": "2023-02-06T17:00:00.000Z", "open": 4740, "high": 4790, "low": 4720, "close": 4750, "volume": 140923100 }, { "date": "2023-02-07T17:00:00.000Z", "open": 4710, "high": 4790, "low": 4710, "close": 4790, "volume": 168618100 }, { "date": "2023-02-08T17:00:00.000Z", "open": 4790, "high": 4840, "low": 4770, "close": 4810, "volume": 155917600 }, { "date": "2023-02-09T17:00:00.000Z", "open": 4840, "high": 4880, "low": 4770, "close": 4860, "volume": 181146600 }, { "date": "2023-02-12T17:00:00.000Z", "open": 4900, "high": 4900, "low": 4800, "close": 4800, "volume": 122509100 }, { "date": "2023-02-13T17:00:00.000Z", "open": 4820, "high": 4870, "low": 4810, "close": 4870, "volume": 101007200 }, { "date": "2023-02-14T17:00:00.000Z", "open": 4890, "high": 4890, "low": 4810, "close": 4870, "volume": 107131200 }, { "date": "2023-02-15T17:00:00.000Z", "open": 4890, "high": 4890, "low": 4850, "close": 4870, "volume": 69966900 }, { "date": "2023-02-16T17:00:00.000Z", "open": 4890, "high": 4890, "low": 4830, "close": 4880, "volume": 90548800 }, { "date": "2023-02-19T17:00:00.000Z", "open": 4900, "high": 4900, "low": 4840, "close": 4880, "volume": 88433000 }, { "date": "2023-02-20T17:00:00.000Z", "open": 4880, "high": 4880, "low": 4820, "close": 4820, "volume": 59319100 }, { "date": "2023-02-21T17:00:00.000Z", "open": 4790, "high": 4810, "low": 4730, "close": 4760, "volume": 122400600 }, { "date": "2023-02-22T17:00:00.000Z", "open": 4810, "high": 4810, "low": 4730, "close": 4800, "volume": 139206900 }, { "date": "2023-02-23T17:00:00.000Z", "open": 4800, "high": 4840, "low": 4760, "close": 4760, "volume": 60495900 }, { "date": "2023-02-26T17:00:00.000Z", "open": 4780, "high": 4810, "low": 4760, "close": 4810, "volume": 76714400 }, { "date": "2023-02-27T17:00:00.000Z", "open": 4760, "high": 4790, "low": 4670, "close": 4670, "volume": 273125500 }, { "date": "2023-02-28T17:00:00.000Z", "open": 4730, "high": 4750, "low": 4700, "close": 4720, "volume": 115578600 }, { "date": "2023-03-01T17:00:00.000Z", "open": 4750, "high": 4780, "low": 4720, "close": 4780, "volume": 59394100 }, { "date": "2023-03-02T17:00:00.000Z", "open": 4800, "high": 4800, "low": 4730, "close": 4760, "volume": 84777000 }, { "date": "2023-03-05T17:00:00.000Z", "open": 4790, "high": 4800, "low": 4780, "close": 4790, "volume": 78880100 }, { "date": "2023-03-06T17:00:00.000Z", "open": 4770, "high": 4850, "low": 4770, "close": 4840, "volume": 98412500 }, { "date": "2023-03-07T17:00:00.000Z", "open": 4850, "high": 4850, "low": 4820, "close": 4840, "volume": 103767800 }, { "date": "2023-03-08T17:00:00.000Z", "open": 4860, "high": 4870, "low": 4810, "close": 4810, "volume": 79549800 }, { "date": "2023-03-09T17:00:00.000Z", "open": 4820, "high": 4830, "low": 4800, "close": 4820, "volume": 125157100 }, { "date": "2023-03-12T17:00:00.000Z", "open": 4810, "high": 4870, "low": 4770, "close": 4830, "volume": 106769300 }, { "date": "2023-03-13T17:00:00.000Z", "open": 4770, "high": 4790, "low": 4690, "close": 4710, "volume": 193559600 }, { "date": "2023-03-14T17:00:00.000Z", "open": 4760, "high": 4770, "low": 4700, "close": 4700, "volume": 89886400 }, { "date": "2023-03-15T17:00:00.000Z", "open": 4700, "high": 4750, "low": 4640, "close": 4730, "volume": 141491300 }, { "date": "2023-03-16T17:00:00.000Z", "open": 4770, "high": 4900, "low": 4750, "close": 4900, "volume": 204810200 }, { "date": "2023-03-19T17:00:00.000Z", "open": 4840, "high": 4880, "low": 4820, "close": 4880, "volume": 114461300 }, { "date": "2023-03-20T17:00:00.000Z", "open": 4870, "high": 4920, "low": 4840, "close": 4900, "volume": 193095400 }, { "date": "2023-03-23T17:00:00.000Z", "open": 4750, "high": 4820, "low": 4720, "close": 4770, "volume": 311147800 }, { "date": "2023-03-26T17:00:00.000Z", "open": 4750, "high": 4790, "low": 4720, "close": 4740, "volume": 144957300 }, { "date": "2023-03-27T17:00:00.000Z", "open": 4740, "high": 4780, "low": 4740, "close": 4770, "volume": 88575500 }, { "date": "2023-03-28T17:00:00.000Z", "open": 4800, "high": 4820, "low": 4770, "close": 4810, "volume": 112591000 }, { "date": "2023-03-29T17:00:00.000Z", "open": 4810, "high": 4810, "low": 4740, "close": 4750, "volume": 98853500 }, { "date": "2023-03-30T17:00:00.000Z", "open": 4730, "high": 4750, "low": 4710, "close": 4730, "volume": 161595700 }, { "date": "2023-04-02T17:00:00.000Z", "open": 4770, "high": 4800, "low": 4760, "close": 4800, "volume": 115874700 }, { "date": "2023-04-03T17:00:00.000Z", "open": 4800, "high": 4820, "low": 4760, "close": 4820, "volume": 65766900 }, { "date": "2023-04-04T17:00:00.000Z", "open": 4810, "high": 4880, "low": 4800, "close": 4830, "volume": 119450400 }, { "date": "2023-04-05T17:00:00.000Z", "open": 4860, "high": 4860, "low": 4820, "close": 4840, "volume": 88035900 }, { "date": "2023-04-09T17:00:00.000Z", "open": 4860, "high": 4860, "low": 4820, "close": 4860, "volume": 40466300 }, { "date": "2023-04-10T17:00:00.000Z", "open": 4860, "high": 4890, "low": 4830, "close": 4880, "volume": 67289600 }, { "date": "2023-04-11T17:00:00.000Z", "open": 4950, "high": 4950, "low": 4890, "close": 4930, "volume": 166993800 }, { "date": "2023-04-12T17:00:00.000Z", "open": 4950, "high": 5000, "low": 4930, "close": 4980, "volume": 179405400 }, { "date": "2023-04-13T17:00:00.000Z", "open": 5050, "high": 5100, "low": 5000, "close": 5075, "volume": 168228700 }, { "date": "2023-04-16T17:00:00.000Z", "open": 5075, "high": 5075, "low": 4960, "close": 4990, "volume": 121238600 }, { "date": "2023-04-17T17:00:00.000Z", "open": 4990, "high": 5025, "low": 4950, "close": 4950, "volume": 96867000 }, { "date": "2023-04-25T17:00:00.000Z", "open": 5150, "high": 5150, "low": 4930, "close": 5025, "volume": 273336000 }, { "date": "2023-04-26T17:00:00.000Z", "open": 4990, "high": 5150, "low": 4990, "close": 5150, "volume": 161579000 }, { "date": "2023-04-27T17:00:00.000Z", "open": 5175, "high": 5275, "low": 5100, "close": 5100, "volume": 251912000 }, { "date": "2023-05-01T17:00:00.000Z", "open": 5175, "high": 5175, "low": 5050, "close": 5150, "volume": 113287400 }, { "date": "2023-05-02T17:00:00.000Z", "open": 5225, "high": 5225, "low": 5050, "close": 5100, "volume": 152483900 }, { "date": "2023-05-03T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5075, "close": 5150, "volume": 120038600 }, { "date": "2023-05-04T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5125, "close": 5225, "volume": 158898000 }, { "date": "2023-05-07T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5050, "close": 5100, "volume": 107804200 }, { "date": "2023-05-08T17:00:00.000Z", "open": 5050, "high": 5125, "low": 5025, "close": 5125, "volume": 103015100 }, { "date": "2023-05-09T17:00:00.000Z", "open": 5075, "high": 5150, "low": 5050, "close": 5150, "volume": 108419000 }, { "date": "2023-05-10T17:00:00.000Z", "open": 5175, "high": 5175, "low": 5100, "close": 5150, "volume": 85625400 }, { "date": "2023-05-11T17:00:00.000Z", "open": 5100, "high": 5175, "low": 5100, "close": 5150, "volume": 77156700 }, { "date": "2023-05-14T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5025, "close": 5150, "volume": 133630500 }, { "date": "2023-05-15T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5100, "close": 5200, "volume": 86624300 }, { "date": "2023-05-16T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5175, "close": 5200, "volume": 115835000 }, { "date": "2023-05-18T17:00:00.000Z", "open": 5225, "high": 5450, "low": 5200, "close": 5400, "volume": 166540800 }, { "date": "2023-05-21T17:00:00.000Z", "open": 5300, "high": 5500, "low": 5300, "close": 5425, "volume": 163193100 }, { "date": "2023-05-22T17:00:00.000Z", "open": 5475, "high": 5600, "low": 5475, "close": 5500, "volume": 221674600 }, { "date": "2023-05-23T17:00:00.000Z", "open": 5525, "high": 5600, "low": 5450, "close": 5600, "volume": 156211500 }, { "date": "2023-05-24T17:00:00.000Z", "open": 5500, "high": 5575, "low": 5450, "close": 5475, "volume": 197943500 }, { "date": "2023-05-25T17:00:00.000Z", "open": 5425, "high": 5600, "low": 5425, "close": 5600, "volume": 154003100 }, { "date": "2023-05-28T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5475, "close": 5550, "volume": 125049100 }, { "date": "2023-05-29T17:00:00.000Z", "open": 5500, "high": 5600, "low": 5500, "close": 5500, "volume": 89882300 }, { "date": "2023-05-30T17:00:00.000Z", "open": 5575, "high": 5575, "low": 5375, "close": 5575, "volume": 506875200 }, { "date": "2023-06-04T17:00:00.000Z", "open": 5600, "high": 5600, "low": 5425, "close": 5425, "volume": 255472600 }, { "date": "2023-06-05T17:00:00.000Z", "open": 5400, "high": 5500, "low": 5350, "close": 5450, "volume": 92021400 }, { "date": "2023-06-06T17:00:00.000Z", "open": 5475, "high": 5475, "low": 5350, "close": 5400, "volume": 117647200 }, { "date": "2023-06-07T17:00:00.000Z", "open": 5375, "high": 5475, "low": 5350, "close": 5475, "volume": 92794100 }, { "date": "2023-06-08T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5375, "close": 5425, "volume": 77348500 }, { "date": "2023-06-11T17:00:00.000Z", "open": 5400, "high": 5400, "low": 5375, "close": 5400, "volume": 92314200 }, { "date": "2023-06-12T17:00:00.000Z", "open": 5400, "high": 5550, "low": 5400, "close": 5550, "volume": 108831400 }, { "date": "2023-06-13T17:00:00.000Z", "open": 5575, "high": 5575, "low": 5475, "close": 5550, "volume": 79137600 }, { "date": "2023-06-14T17:00:00.000Z", "open": 5475, "high": 5525, "low": 5450, "close": 5525, "volume": 74388400 }, { "date": "2023-06-15T17:00:00.000Z", "open": 5475, "high": 5550, "low": 5400, "close": 5550, "volume": 189062600 }, { "date": "2023-06-18T17:00:00.000Z", "open": 5500, "high": 5525, "low": 5450, "close": 5525, "volume": 55144200 }, { "date": "2023-06-19T17:00:00.000Z", "open": 5475, "high": 5550, "low": 5475, "close": 5550, "volume": 102926800 }, { "date": "2023-06-20T17:00:00.000Z", "open": 5500, "high": 5575, "low": 5500, "close": 5575, "volume": 84658500 }, { "date": "2023-06-21T17:00:00.000Z", "open": 5550, "high": 5600, "low": 5475, "close": 5475, "volume": 94143200 }, { "date": "2023-06-22T17:00:00.000Z", "open": 5425, "high": 5475, "low": 5400, "close": 5400, "volume": 123350300 }, { "date": "2023-06-25T17:00:00.000Z", "open": 5425, "high": 5475, "low": 5375, "close": 5450, "volume": 85472100 }, { "date": "2023-06-26T17:00:00.000Z", "open": 5450, "high": 5500, "low": 5425, "close": 5425, "volume": 110778600 }, { "date": "2023-07-02T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5450, "close": 5475, "volume": 168565800 }, { "date": "2023-07-03T17:00:00.000Z", "open": 5500, "high": 5500, "low": 5425, "close": 5450, "volume": 94462600 }, { "date": "2023-07-04T17:00:00.000Z", "open": 5400, "high": 5450, "low": 5400, "close": 5450, "volume": 109632800 }, { "date": "2023-07-05T17:00:00.000Z", "open": 5450, "high": 5475, "low": 5400, "close": 5425, "volume": 109446200 }, { "date": "2023-07-06T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5375, "close": 5375, "volume": 114043800 }, { "date": "2023-07-09T17:00:00.000Z", "open": 5425, "high": 5500, "low": 5400, "close": 5400, "volume": 78972100 }, { "date": "2023-07-10T17:00:00.000Z", "open": 5375, "high": 5450, "low": 5375, "close": 5425, "volume": 122094700 }, { "date": "2023-07-11T17:00:00.000Z", "open": 5450, "high": 5475, "low": 5425, "close": 5450, "volume": 104993700 }, { "date": "2023-07-12T17:00:00.000Z", "open": 5425, "high": 5475, "low": 5425, "close": 5450, "volume": 134905700 }, { "date": "2023-07-13T17:00:00.000Z", "open": 5450, "high": 5525, "low": 5425, "close": 5525, "volume": 127814200 }, { "date": "2023-07-16T17:00:00.000Z", "open": 5550, "high": 5625, "low": 5525, "close": 5575, "volume": 166951300 }, { "date": "2023-07-17T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5600, "close": 5625, "volume": 141884700 }, { "date": "2023-07-19T17:00:00.000Z", "open": 5575, "high": 5650, "low": 5550, "close": 5625, "volume": 111117300 }, { "date": "2023-07-20T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5575, "close": 5625, "volume": 63094600 }, { "date": "2023-07-23T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5600, "close": 5600, "volume": 62962500 }, { "date": "2023-07-24T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5625, "close": 5650, "volume": 111248100 }, { "date": "2023-07-25T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5650, "close": 5675, "volume": 76200300 }, { "date": "2023-07-26T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5650, "close": 5650, "volume": 109859200 }, { "date": "2023-07-27T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5625, "close": 5700, "volume": 74036700 }, { "date": "2023-07-30T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5650, "close": 5650, "volume": 186727400 }, { "date": "2023-07-31T17:00:00.000Z", "open": 5650, "high": 5750, "low": 5650, "close": 5700, "volume": 100137500 }, { "date": "2023-08-01T17:00:00.000Z", "open": 5650, "high": 5725, "low": 5650, "close": 5700, "volume": 90611300 }, { "date": "2023-08-02T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5650, "close": 5700, "volume": 82775000 }, { "date": "2023-08-03T17:00:00.000Z", "open": 5700, "high": 5725, "low": 5575, "close": 5575, "volume": 150738500 }, { "date": "2023-08-06T17:00:00.000Z", "open": 5600, "high": 5725, "low": 5575, "close": 5700, "volume": 88104900 }, { "date": "2023-08-07T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5600, "close": 5625, "volume": 115672300 }, { "date": "2023-08-08T17:00:00.000Z", "open": 5650, "high": 5725, "low": 5625, "close": 5700, "volume": 91930000 }, { "date": "2023-08-09T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5675, "close": 5700, "volume": 85574500 }, { "date": "2023-08-10T17:00:00.000Z", "open": 5675, "high": 5700, "low": 5650, "close": 5650, "volume": 74321000 }, { "date": "2023-08-13T17:00:00.000Z", "open": 5650, "high": 5675, "low": 5575, "close": 5650, "volume": 127358400 }, { "date": "2023-08-14T17:00:00.000Z", "open": 5650, "high": 5675, "low": 5575, "close": 5575, "volume": 89597300 }, { "date": "2023-08-15T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5450, "close": 5525, "volume": 226754600 }, { "date": "2023-08-17T17:00:00.000Z", "open": 5500, "high": 5600, "low": 5500, "close": 5575, "volume": 121561200 }, { "date": "2023-08-20T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5500, "close": 5500, "volume": 91640000 }, { "date": "2023-08-21T17:00:00.000Z", "open": 5500, "high": 5625, "low": 5500, "close": 5575, "volume": 101221500 }, { "date": "2023-08-22T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5575, "close": 5600, "volume": 78686900 }, { "date": "2023-08-23T17:00:00.000Z", "open": 5625, "high": 5625, "low": 5550, "close": 5550, "volume": 74407500 }, { "date": "2023-08-24T17:00:00.000Z", "open": 5550, "high": 5600, "low": 5525, "close": 5600, "volume": 65096500 }, { "date": "2023-08-27T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5550, "close": 5550, "volume": 37126600 }, { "date": "2023-08-28T17:00:00.000Z", "open": 5525, "high": 5600, "low": 5525, "close": 5600, "volume": 57547200 }, { "date": "2023-08-29T17:00:00.000Z", "open": 5600, "high": 5600, "low": 5500, "close": 5525, "volume": 171282700 }, { "date": "2023-08-30T17:00:00.000Z", "open": 5525, "high": 5550, "low": 5475, "close": 5550, "volume": 175088200 }, { "date": "2023-08-31T17:00:00.000Z", "open": 5600, "high": 5600, "low": 5525, "close": 5575, "volume": 87366100 }, { "date": "2023-09-03T17:00:00.000Z", "open": 5600, "high": 5625, "low": 5575, "close": 5625, "volume": 43898200 }, { "date": "2023-09-04T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5600, "close": 5625, "volume": 72464300 }, { "date": "2023-09-05T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5575, "close": 5575, "volume": 106367800 }, { "date": "2023-09-06T17:00:00.000Z", "open": 5525, "high": 5550, "low": 5450, "close": 5450, "volume": 157998600 }, { "date": "2023-09-07T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5300, "close": 5350, "volume": 243324500 }, { "date": "2023-09-10T17:00:00.000Z", "open": 5350, "high": 5425, "low": 5300, "close": 5425, "volume": 80474100 }, { "date": "2023-09-11T17:00:00.000Z", "open": 5450, "high": 5475, "low": 5375, "close": 5375, "volume": 121654400 }, { "date": "2023-09-12T17:00:00.000Z", "open": 5350, "high": 5425, "low": 5350, "close": 5400, "volume": 59408000 }, { "date": "2023-09-13T17:00:00.000Z", "open": 5325, "high": 5425, "low": 5325, "close": 5425, "volume": 76831700 }, { "date": "2023-09-14T17:00:00.000Z", "open": 5400, "high": 5450, "low": 5375, "close": 5375, "volume": 141455400 }, { "date": "2023-09-17T17:00:00.000Z", "open": 5350, "high": 5400, "low": 5300, "close": 5325, "volume": 61329000 }, { "date": "2023-09-18T17:00:00.000Z", "open": 5325, "high": 5375, "low": 5300, "close": 5375, "volume": 61069300 }, { "date": "2023-09-19T17:00:00.000Z", "open": 5350, "high": 5450, "low": 5350, "close": 5375, "volume": 98710100 }, { "date": "2023-09-20T17:00:00.000Z", "open": 5425, "high": 5425, "low": 5350, "close": 5350, "volume": 68584900 }, { "date": "2023-09-21T17:00:00.000Z", "open": 5350, "high": 5425, "low": 5350, "close": 5350, "volume": 83184100 }, { "date": "2023-09-24T17:00:00.000Z", "open": 5325, "high": 5350, "low": 5200, "close": 5300, "volume": 131581100 }, { "date": "2023-09-25T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5200, "close": 5200, "volume": 180280600 }, { "date": "2023-09-26T17:00:00.000Z", "open": 5175, "high": 5300, "low": 5175, "close": 5225, "volume": 119774700 }, { "date": "2023-09-28T17:00:00.000Z", "open": 5300, "high": 5325, "low": 5225, "close": 5225, "volume": 140348900 }, { "date": "2023-10-01T17:00:00.000Z", "open": 5250, "high": 5300, "low": 5250, "close": 5250, "volume": 81674600 }, { "date": "2023-10-02T17:00:00.000Z", "open": 5250, "high": 5300, "low": 5250, "close": 5275, "volume": 54506000 }, { "date": "2023-10-03T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5200, "close": 5250, "volume": 121445000 }, { "date": "2023-10-04T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5175, "close": 5175, "volume": 116814800 }, { "date": "2023-10-05T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5175, "close": 5175, "volume": 70202300 }, { "date": "2023-10-08T17:00:00.000Z", "open": 5200, "high": 5225, "low": 5125, "close": 5125, "volume": 144477000 }, { "date": "2023-10-09T17:00:00.000Z", "open": 5125, "high": 5250, "low": 5125, "close": 5175, "volume": 115565600 }, { "date": "2023-10-10T17:00:00.000Z", "open": 5150, "high": 5275, "low": 5150, "close": 5250, "volume": 100394800 }, { "date": "2023-10-11T17:00:00.000Z", "open": 5300, "high": 5375, "low": 5275, "close": 5300, "volume": 174022400 }, { "date": "2023-10-12T17:00:00.000Z", "open": 5275, "high": 5325, "low": 5250, "close": 5275, "volume": 84648800 }, { "date": "2023-10-15T17:00:00.000Z", "open": 5325, "high": 5325, "low": 5250, "close": 5250, "volume": 61273200 }, { "date": "2023-10-16T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5150, "close": 5150, "volume": 127287200 }, { "date": "2023-10-17T17:00:00.000Z", "open": 5125, "high": 5225, "low": 5125, "close": 5150, "volume": 180350500 }, { "date": "2023-10-18T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5000, "close": 5000, "volume": 195831400 }, { "date": "2023-10-19T17:00:00.000Z", "open": 4980, "high": 5100, "low": 4960, "close": 5050, "volume": 194316200 }, { "date": "2023-10-22T17:00:00.000Z", "open": 5000, "high": 5075, "low": 4990, "close": 5000, "volume": 82756100 }, { "date": "2023-10-23T17:00:00.000Z", "open": 5000, "high": 5100, "low": 4950, "close": 5100, "volume": 104021500 }, { "date": "2023-10-24T17:00:00.000Z", "open": 5100, "high": 5200, "low": 5100, "close": 5175, "volume": 142215000 }, { "date": "2023-10-25T17:00:00.000Z", "open": 5175, "high": 5175, "low": 4920, "close": 4920, "volume": 330618800 }, { "date": "2023-10-26T17:00:00.000Z", "open": 4950, "high": 5050, "low": 4940, "close": 5000, "volume": 129599800 }, { "date": "2023-10-29T17:00:00.000Z", "open": 4980, "high": 5025, "low": 4970, "close": 5000, "volume": 108523700 }, { "date": "2023-10-30T17:00:00.000Z", "open": 4980, "high": 5000, "low": 4960, "close": 4960, "volume": 106760300 }, { "date": "2023-10-31T17:00:00.000Z", "open": 4920, "high": 4960, "low": 4830, "close": 4830, "volume": 191567200 }, { "date": "2023-11-01T17:00:00.000Z", "open": 4940, "high": 5075, "low": 4910, "close": 5000, "volume": 208075400 }, { "date": "2023-11-02T17:00:00.000Z", "open": 5025, "high": 5175, "low": 5025, "close": 5100, "volume": 125504000 }, { "date": "2023-11-05T17:00:00.000Z", "open": 5100, "high": 5200, "low": 5100, "close": 5200, "volume": 122333800 }, { "date": "2023-11-06T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5175, "close": 5250, "volume": 137039400 }, { "date": "2023-11-07T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5175, "close": 5225, "volume": 86781600 }, { "date": "2023-11-08T17:00:00.000Z", "open": 5225, "high": 5275, "low": 5200, "close": 5200, "volume": 66236400 }, { "date": "2023-11-09T17:00:00.000Z", "open": 5150, "high": 5150, "low": 5050, "close": 5075, "volume": 113811900 }, { "date": "2023-11-12T17:00:00.000Z", "open": 5075, "high": 5125, "low": 5025, "close": 5025, "volume": 92518000 }, { "date": "2023-11-13T17:00:00.000Z", "open": 5075, "high": 5125, "low": 5050, "close": 5075, "volume": 85419500 }, { "date": "2023-11-14T17:00:00.000Z", "open": 5200, "high": 5300, "low": 5175, "close": 5250, "volume": 193790400 }, { "date": "2023-11-15T17:00:00.000Z", "open": 5275, "high": 5275, "low": 5175, "close": 5250, "volume": 129684200 }, { "date": "2023-11-16T17:00:00.000Z", "open": 5175, "high": 5250, "low": 5175, "close": 5225, "volume": 70727500 }, { "date": "2023-11-19T17:00:00.000Z", "open": 5175, "high": 5275, "low": 5175, "close": 5250, "volume": 67314400 }, { "date": "2023-11-20T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5175, "close": 5200, "volume": 104110500 }, { "date": "2023-11-21T17:00:00.000Z", "open": 5175, "high": 5300, "low": 5175, "close": 5275, "volume": 103585500 }, { "date": "2023-11-22T17:00:00.000Z", "open": 5325, "high": 5400, "low": 5300, "close": 5350, "volume": 174572400 }, { "date": "2023-11-23T17:00:00.000Z", "open": 5400, "high": 5450, "low": 5375, "close": 5400, "volume": 104413400 }, { "date": "2023-11-26T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5350, "close": 5350, "volume": 76019100 }, { "date": "2023-11-27T17:00:00.000Z", "open": 5325, "high": 5425, "low": 5325, "close": 5350, "volume": 147993400 }, { "date": "2023-11-28T17:00:00.000Z", "open": 5350, "high": 5375, "low": 5300, "close": 5300, "volume": 106197800 }, { "date": "2023-11-29T17:00:00.000Z", "open": 5375, "high": 5375, "low": 5275, "close": 5275, "volume": 224426400 }, { "date": "2023-11-30T17:00:00.000Z", "open": 5275, "high": 5375, "low": 5275, "close": 5350, "volume": 99499500 }, { "date": "2023-12-03T17:00:00.000Z", "open": 5450, "high": 5575, "low": 5450, "close": 5500, "volume": 235656700 }, { "date": "2023-12-04T17:00:00.000Z", "open": 5425, "high": 5500, "low": 5425, "close": 5450, "volume": 114689900 }, { "date": "2023-12-05T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5400, "close": 5425, "volume": 119716700 }, { "date": "2023-12-06T17:00:00.000Z", "open": 5400, "high": 5475, "low": 5400, "close": 5475, "volume": 102126600 }, { "date": "2023-12-07T17:00:00.000Z", "open": 5425, "high": 5450, "low": 5375, "close": 5375, "volume": 130542600 }, { "date": "2023-12-10T17:00:00.000Z", "open": 5325, "high": 5375, "low": 5300, "close": 5300, "volume": 124468600 }, { "date": "2023-12-11T17:00:00.000Z", "open": 5375, "high": 5400, "low": 5325, "close": 5325, "volume": 134501600 }, { "date": "2023-12-12T17:00:00.000Z", "open": 5300, "high": 5350, "low": 5275, "close": 5300, "volume": 98881600 }, { "date": "2023-12-13T17:00:00.000Z", "open": 5450, "high": 5550, "low": 5425, "close": 5550, "volume": 270760600 }, { "date": "2023-12-14T17:00:00.000Z", "open": 5575, "high": 5600, "low": 5550, "close": 5550, "volume": 252448800 }, { "date": "2023-12-17T17:00:00.000Z", "open": 5575, "high": 5575, "low": 5500, "close": 5500, "volume": 102780900 }, { "date": "2023-12-18T17:00:00.000Z", "open": 5450, "high": 5550, "low": 5450, "close": 5550, "volume": 158893700 }, { "date": "2023-12-19T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5550, "close": 5550, "volume": 138470900 }, { "date": "2023-12-20T17:00:00.000Z", "open": 5550, "high": 5600, "low": 5525, "close": 5575, "volume": 99049600 }, { "date": "2023-12-21T17:00:00.000Z", "open": 5650, "high": 5700, "low": 5600, "close": 5675, "volume": 109411300 }, { "date": "2023-12-26T17:00:00.000Z", "open": 5700, "high": 5725, "low": 5625, "close": 5625, "volume": 131368000 }, { "date": "2023-12-27T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5675, "close": 5725, "volume": 121434600 }, { "date": "2023-12-28T17:00:00.000Z", "open": 5750, "high": 5750, "low": 5675, "close": 5725, "volume": 93126000 }, { "date": "2024-01-01T17:00:00.000Z", "open": 5650, "high": 5675, "low": 5625, "close": 5675, "volume": 91143100 }, { "date": "2024-01-02T17:00:00.000Z", "open": 5625, "high": 5650, "low": 5600, "close": 5600, "volume": 83659700 }, { "date": "2024-01-03T17:00:00.000Z", "open": 5600, "high": 5700, "low": 5575, "close": 5700, "volume": 118467900 }, { "date": "2024-01-04T17:00:00.000Z", "open": 5725, "high": 5850, "low": 5700, "close": 5750, "volume": 134929600 }, { "date": "2024-01-07T17:00:00.000Z", "open": 5750, "high": 5800, "low": 5625, "close": 5625, "volume": 152015000 }, { "date": "2024-01-08T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5625, "close": 5700, "volume": 105666200 }, { "date": "2024-01-09T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5625, "close": 5700, "volume": 82626400 }, { "date": "2024-01-10T17:00:00.000Z", "open": 5750, "high": 5800, "low": 5700, "close": 5750, "volume": 132206400 }, { "date": "2024-01-11T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5775, "close": 5850, "volume": 109715700 }, { "date": "2024-01-14T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5775, "close": 5825, "volume": 115284200 }, { "date": "2024-01-15T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5775, "close": 5825, "volume": 97074300 }, { "date": "2024-01-16T17:00:00.000Z", "open": 5825, "high": 5825, "low": 5750, "close": 5775, "volume": 107941600 }, { "date": "2024-01-17T17:00:00.000Z", "open": 5800, "high": 5800, "low": 5700, "close": 5750, "volume": 87259100 }, { "date": "2024-01-18T17:00:00.000Z", "open": 5750, "high": 5800, "low": 5700, "close": 5800, "volume": 75370700 }, { "date": "2024-01-21T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5700, "close": 5775, "volume": 97545600 }, { "date": "2024-01-22T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5650, "close": 5700, "volume": 122999700 }, { "date": "2024-01-23T17:00:00.000Z", "open": 5675, "high": 5700, "low": 5575, "close": 5650, "volume": 104225000 }, { "date": "2024-01-24T17:00:00.000Z", "open": 5575, "high": 5650, "low": 5525, "close": 5525, "volume": 120478800 }, { "date": "2024-01-25T17:00:00.000Z", "open": 5450, "high": 5475, "low": 5400, "close": 5425, "volume": 185244400 }, { "date": "2024-01-28T17:00:00.000Z", "open": 5400, "high": 5575, "low": 5400, "close": 5575, "volume": 145629600 }, { "date": "2024-01-29T17:00:00.000Z", "open": 5525, "high": 5650, "low": 5475, "close": 5625, "volume": 150518000 }, { "date": "2024-01-30T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5675, "close": 5700, "volume": 245117200 }, { "date": "2024-01-31T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5725, "close": 5750, "volume": 156634200 }, { "date": "2024-02-01T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5750, "close": 5850, "volume": 177209700 }, { "date": "2024-02-04T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5750, "close": 5775, "volume": 113760000 }, { "date": "2024-02-05T17:00:00.000Z", "open": 5900, "high": 5900, "low": 5800, "close": 5825, "volume": 126704300 }, { "date": "2024-02-06T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5825, "close": 5850, "volume": 147571500 }, { "date": "2024-02-11T17:00:00.000Z", "open": 5875, "high": 6025, "low": 5850, "close": 6025, "volume": 200856200 }, { "date": "2024-02-12T17:00:00.000Z", "open": 6050, "high": 6050, "low": 5950, "close": 6000, "volume": 145852200 }, { "date": "2024-02-14T17:00:00.000Z", "open": 6275, "high": 6275, "low": 6100, "close": 6125, "volume": 308685100 }, { "date": "2024-02-15T17:00:00.000Z", "open": 6150, "high": 6200, "low": 6125, "close": 6150, "volume": 130814400 }, { "date": "2024-02-18T17:00:00.000Z", "open": 6125, "high": 6175, "low": 6075, "close": 6100, "volume": 111382900 }, { "date": "2024-02-19T17:00:00.000Z", "open": 6175, "high": 6300, "low": 6175, "close": 6300, "volume": 160872600 }, { "date": "2024-02-20T17:00:00.000Z", "open": 6325, "high": 6375, "low": 6225, "close": 6300, "volume": 169293100 }, { "date": "2024-02-21T17:00:00.000Z", "open": 6250, "high": 6300, "low": 6225, "close": 6250, "volume": 100256000 }, { "date": "2024-02-22T17:00:00.000Z", "open": 6125, "high": 6175, "low": 6050, "close": 6125, "volume": 148643000 }, { "date": "2024-02-25T17:00:00.000Z", "open": 6100, "high": 6200, "low": 6075, "close": 6175, "volume": 110509000 }, { "date": "2024-02-26T17:00:00.000Z", "open": 6125, "high": 6200, "low": 6125, "close": 6125, "volume": 99187500 }, { "date": "2024-02-27T17:00:00.000Z", "open": 6100, "high": 6225, "low": 6100, "close": 6225, "volume": 118745300 }, { "date": "2024-02-28T17:00:00.000Z", "open": 6150, "high": 6200, "low": 6125, "close": 6125, "volume": 173845800 }, { "date": "2024-02-29T17:00:00.000Z", "open": 6175, "high": 6175, "low": 6075, "close": 6125, "volume": 76286400 }, { "date": "2024-03-03T17:00:00.000Z", "open": 6125, "high": 6125, "low": 6050, "close": 6050, "volume": 70354900 }, { "date": "2024-03-04T17:00:00.000Z", "open": 6100, "high": 6175, "low": 6075, "close": 6125, "volume": 115084600 }, { "date": "2024-03-05T17:00:00.000Z", "open": 6100, "high": 6200, "low": 6100, "close": 6200, "volume": 84108800 }, { "date": "2024-03-06T17:00:00.000Z", "open": 6200, "high": 6275, "low": 6200, "close": 6225, "volume": 117724700 }, { "date": "2024-03-07T17:00:00.000Z", "open": 6275, "high": 6400, "low": 6250, "close": 6350, "volume": 163060000 }, { "date": "2024-03-12T17:00:00.000Z", "open": 6350, "high": 6450, "low": 6350, "close": 6400, "volume": 195173100 }, { "date": "2024-03-13T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6050, "close": 6150, "volume": 271254000 }, { "date": "2024-03-14T17:00:00.000Z", "open": 6000, "high": 6075, "low": 5950, "close": 5975, "volume": 305995800 }, { "date": "2024-03-17T17:00:00.000Z", "open": 6000, "high": 6100, "low": 5975, "close": 6000, "volume": 110564700 }, { "date": "2024-03-18T17:00:00.000Z", "open": 6000, "high": 6050, "low": 5975, "close": 6000, "volume": 114338600 }, { "date": "2024-03-19T17:00:00.000Z", "open": 6000, "high": 6100, "low": 6000, "close": 6100, "volume": 120885400 }, { "date": "2024-03-20T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6100, "close": 6100, "volume": 136020000 }, { "date": "2024-03-21T17:00:00.000Z", "open": 6050, "high": 6125, "low": 6050, "close": 6125, "volume": 74936500 }, { "date": "2024-03-24T17:00:00.000Z", "open": 6150, "high": 6250, "low": 6125, "close": 6250, "volume": 115729600 }, { "date": "2024-03-25T17:00:00.000Z", "open": 6200, "high": 6300, "low": 6200, "close": 6300, "volume": 120748400 }, { "date": "2024-03-26T17:00:00.000Z", "open": 6300, "high": 6325, "low": 6225, "close": 6250, "volume": 73308900 }, { "date": "2024-03-27T17:00:00.000Z", "open": 6100, "high": 6200, "low": 6025, "close": 6050, "volume": 288926900 }, { "date": "2024-03-31T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5825, "close": 5925, "volume": 217207800 }, { "date": "2024-04-01T17:00:00.000Z", "open": 5850, "high": 5950, "low": 5625, "close": 5675, "volume": 412180900 }, { "date": "2024-04-02T17:00:00.000Z", "open": 5575, "high": 5675, "low": 5525, "close": 5625, "volume": 333518700 }, { "date": "2024-04-03T17:00:00.000Z", "open": 5650, "high": 5750, "low": 5650, "close": 5700, "volume": 133406600 }, { "date": "2024-04-04T17:00:00.000Z", "open": 5625, "high": 5700, "low": 5625, "close": 5650, "volume": 178817800 }, { "date": "2024-04-15T17:00:00.000Z", "open": 5375, "high": 5575, "low": 5350, "close": 5350, "volume": 600717500 }, { "date": "2024-04-16T17:00:00.000Z", "open": 5475, "high": 5500, "low": 5300, "close": 5300, "volume": 244002000 }, { "date": "2024-04-17T17:00:00.000Z", "open": 5300, "high": 5500, "low": 5300, "close": 5475, "volume": 247410700 }, { "date": "2024-04-18T17:00:00.000Z", "open": 5350, "high": 5375, "low": 5250, "close": 5275, "volume": 258211500 }, { "date": "2024-04-21T17:00:00.000Z", "open": 5200, "high": 5325, "low": 5150, "close": 5300, "volume": 342282800 }, { "date": "2024-04-22T17:00:00.000Z", "open": 5350, "high": 5400, "low": 5225, "close": 5300, "volume": 283676400 }, { "date": "2024-04-23T17:00:00.000Z", "open": 5250, "high": 5350, "low": 5150, "close": 5225, "volume": 471241400 }, { "date": "2024-04-24T17:00:00.000Z", "open": 5125, "high": 5200, "low": 5050, "close": 5150, "volume": 479170900 }, { "date": "2024-04-25T17:00:00.000Z", "open": 5050, "high": 5100, "low": 4830, "close": 4830, "volume": 782589900 }, { "date": "2024-04-28T17:00:00.000Z", "open": 4700, "high": 4890, "low": 4680, "close": 4770, "volume": 700644800 }, { "date": "2024-04-29T17:00:00.000Z", "open": 4850, "high": 5050, "low": 4820, "close": 4940, "volume": 565609200 }, { "date": "2024-05-01T17:00:00.000Z", "open": 4910, "high": 4920, "low": 4700, "close": 4760, "volume": 636922100 }, { "date": "2024-05-02T17:00:00.000Z", "open": 4760, "high": 4830, "low": 4710, "close": 4750, "volume": 322179100 }, { "date": "2024-05-05T17:00:00.000Z", "open": 4800, "high": 4840, "low": 4730, "close": 4790, "volume": 262707400 }, { "date": "2024-05-06T17:00:00.000Z", "open": 4770, "high": 4780, "low": 4670, "close": 4670, "volume": 304013600 }, { "date": "2024-05-07T17:00:00.000Z", "open": 4650, "high": 4740, "low": 4570, "close": 4680, "volume": 572275800 }, { "date": "2024-05-12T17:00:00.000Z", "open": 4650, "high": 4700, "low": 4630, "close": 4680, "volume": 320067100 }, { "date": "2024-05-13T17:00:00.000Z", "open": 4720, "high": 4810, "low": 4700, "close": 4730, "volume": 341458900 }, { "date": "2024-05-14T17:00:00.000Z", "open": 4780, "high": 4870, "low": 4760, "close": 4820, "volume": 298990300 }, { "date": "2024-05-15T17:00:00.000Z", "open": 4930, "high": 4960, "low": 4840, "close": 4840, "volume": 371295000 }, { "date": "2024-05-16T17:00:00.000Z", "open": 4840, "high": 4960, "low": 4820, "close": 4920, "volume": 208991800 }, { "date": "2024-05-19T17:00:00.000Z", "open": 4990, "high": 5050, "low": 4820, "close": 4820, "volume": 335150700 }, { "date": "2024-05-20T17:00:00.000Z", "open": 4810, "high": 4870, "low": 4680, "close": 4680, "volume": 272599400 }, { "date": "2024-05-21T17:00:00.000Z", "open": 4650, "high": 4770, "low": 4650, "close": 4720, "volume": 215066000 }, { "date": "2024-05-26T17:00:00.000Z", "open": 4700, "high": 4720, "low": 4550, "close": 4550, "volume": 363719300 }, { "date": "2024-05-27T17:00:00.000Z", "open": 4580, "high": 4630, "low": 4520, "close": 4530, "volume": 258070200 }, { "date": "2024-05-28T17:00:00.000Z", "open": 4480, "high": 4500, "low": 4400, "close": 4410, "volume": 465008500 }, { "date": "2024-05-29T17:00:00.000Z", "open": 4400, "high": 4480, "low": 4310, "close": 4380, "volume": 502927800 }, { "date": "2024-05-30T17:00:00.000Z", "open": 4430, "high": 4470, "low": 4330, "close": 4340, "volume": 655144100 }, { "date": "2024-06-02T17:00:00.000Z", "open": 4430, "high": 4560, "low": 4400, "close": 4530, "volume": 345770100 }, { "date": "2024-06-03T17:00:00.000Z", "open": 4560, "high": 4590, "low": 4450, "close": 4450, "volume": 332902200 }, { "date": "2024-06-04T17:00:00.000Z", "open": 4500, "high": 4500, "low": 4400, "close": 4400, "volume": 246362500 }, { "date": "2024-06-05T17:00:00.000Z", "open": 4450, "high": 4500, "low": 4390, "close": 4500, "volume": 281534200 }, { "date": "2024-06-06T17:00:00.000Z", "open": 4490, "high": 4500, "low": 4350, "close": 4350, "volume": 375439600 }, { "date": "2024-06-09T17:00:00.000Z", "open": 4350, "high": 4430, "low": 4320, "close": 4400, "volume": 181387000 }, { "date": "2024-06-10T17:00:00.000Z", "open": 4380, "high": 4440, "low": 4340, "close": 4340, "volume": 197854400 }, { "date": "2024-06-11T17:00:00.000Z", "open": 4340, "high": 4360, "low": 4310, "close": 4350, "volume": 187332500 }, { "date": "2024-06-12T17:00:00.000Z", "open": 4400, "high": 4420, "low": 4300, "close": 4310, "volume": 238349600 }, { "date": "2024-06-13T17:00:00.000Z", "open": 4300, "high": 4320, "low": 4170, "close": 4180, "volume": 358893200 }, { "date": "2024-06-18T17:00:00.000Z", "open": 4100, "high": 4240, "low": 4090, "close": 4100, "volume": 410338400 }, { "date": "2024-06-19T17:00:00.000Z", "open": 4130, "high": 4270, "low": 4130, "close": 4270, "volume": 387133400 }, { "date": "2024-06-20T17:00:00.000Z", "open": 4280, "high": 4490, "low": 4260, "close": 4440, "volume": 542704300 }, { "date": "2024-06-23T17:00:00.000Z", "open": 4440, "high": 4510, "low": 4400, "close": 4400, "volume": 303830800 }, { "date": "2024-06-24T17:00:00.000Z", "open": 4320, "high": 4400, "low": 4280, "close": 4380, "volume": 383572500 }, { "date": "2024-06-25T17:00:00.000Z", "open": 4390, "high": 4430, "low": 4350, "close": 4370, "volume": 150303400 }, { "date": "2024-06-26T17:00:00.000Z", "open": 4410, "high": 4500, "low": 4380, "close": 4460, "volume": 299430600 }, { "date": "2024-06-27T17:00:00.000Z", "open": 4590, "high": 4640, "low": 4580, "close": 4600, "volume": 581319300 }, { "date": "2024-06-30T17:00:00.000Z", "open": 4630, "high": 4670, "low": 4560, "close": 4630, "volume": 261421200 }, { "date": "2024-07-01T17:00:00.000Z", "open": 4610, "high": 4630, "low": 4570, "close": 4570, "volume": 234403100 }, { "date": "2024-07-02T17:00:00.000Z", "open": 4630, "high": 4640, "low": 4560, "close": 4600, "volume": 176310400 }, { "date": "2024-07-03T17:00:00.000Z", "open": 4680, "high": 4830, "low": 4660, "close": 4790, "volume": 422261500 }, { "date": "2024-07-04T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4790, "close": 4800, "volume": 218278000 }, { "date": "2024-07-07T17:00:00.000Z", "open": 4800, "high": 4830, "low": 4740, "close": 4750, "volume": 222042100 }, { "date": "2024-07-08T17:00:00.000Z", "open": 4780, "high": 4930, "low": 4750, "close": 4870, "volume": 291320400 }, { "date": "2024-07-09T17:00:00.000Z", "open": 4870, "high": 4920, "low": 4840, "close": 4850, "volume": 167619700 }, { "date": "2024-07-10T17:00:00.000Z", "open": 4910, "high": 4920, "low": 4840, "close": 4840, "volume": 170470400 }, { "date": "2024-07-11T17:00:00.000Z", "open": 4970, "high": 4980, "low": 4880, "close": 4900, "volume": 327141300 }, { "date": "2024-07-14T17:00:00.000Z", "open": 4920, "high": 4930, "low": 4810, "close": 4820, "volume": 188713000 }, { "date": "2024-07-15T17:00:00.000Z", "open": 4820, "high": 4840, "low": 4730, "close": 4730, "volume": 189271400 }, { "date": "2024-07-16T17:00:00.000Z", "open": 4750, "high": 4810, "low": 4720, "close": 4760, "volume": 263325400 }, { "date": "2024-07-17T17:00:00.000Z", "open": 4760, "high": 4890, "low": 4750, "close": 4890, "volume": 296614900 }, { "date": "2024-07-18T17:00:00.000Z", "open": 4870, "high": 4910, "low": 4850, "close": 4900, "volume": 135104800 }, { "date": "2024-07-21T17:00:00.000Z", "open": 4920, "high": 4940, "low": 4880, "close": 4910, "volume": 140128300 }, { "date": "2024-07-22T17:00:00.000Z", "open": 4900, "high": 4910, "low": 4780, "close": 4790, "volume": 170919500 }, { "date": "2024-07-23T17:00:00.000Z", "open": 4770, "high": 4800, "low": 4760, "close": 4780, "volume": 116037600 }, { "date": "2024-07-24T17:00:00.000Z", "open": 4760, "high": 4760, "low": 4660, "close": 4700, "volume": 274397700 }, { "date": "2024-07-25T17:00:00.000Z", "open": 4760, "high": 4810, "low": 4740, "close": 4760, "volume": 192267300 }, { "date": "2024-07-28T17:00:00.000Z", "open": 4800, "high": 4800, "low": 4760, "close": 4780, "volume": 126109900 }, { "date": "2024-07-29T17:00:00.000Z", "open": 4720, "high": 4740, "low": 4670, "close": 4670, "volume": 204374100 }, { "date": "2024-07-30T17:00:00.000Z", "open": 4650, "high": 4710, "low": 4650, "close": 4670, "volume": 168490300 }, { "date": "2024-07-31T17:00:00.000Z", "open": 4710, "high": 4750, "low": 4690, "close": 4750, "volume": 169636700 }, { "date": "2024-08-01T17:00:00.000Z", "open": 4730, "high": 4750, "low": 4690, "close": 4710, "volume": 113328400 }, { "date": "2024-08-04T17:00:00.000Z", "open": 4660, "high": 4670, "low": 4510, "close": 4530, "volume": 329430900 }, { "date": "2024-08-05T17:00:00.000Z", "open": 4550, "high": 4650, "low": 4520, "close": 4600, "volume": 238051800 }, { "date": "2024-08-06T17:00:00.000Z", "open": 4640, "high": 4640, "low": 4590, "close": 4620, "volume": 125984100 }, { "date": "2024-08-07T17:00:00.000Z", "open": 4600, "high": 4690, "low": 4590, "close": 4660, "volume": 131343400 }, { "date": "2024-08-08T17:00:00.000Z", "open": 4700, "high": 4730, "low": 4670, "close": 4670, "volume": 98730900 }, { "date": "2024-08-11T17:00:00.000Z", "open": 4720, "high": 4720, "low": 4650, "close": 4680, "volume": 83552800 }, { "date": "2024-08-12T17:00:00.000Z", "open": 4700, "high": 4750, "low": 4690, "close": 4720, "volume": 109533400 }, { "date": "2024-08-13T17:00:00.000Z", "open": 4770, "high": 4840, "low": 4760, "close": 4820, "volume": 262716500 }, { "date": "2024-08-14T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4790, "close": 4830, "volume": 214394900 }, { "date": "2024-08-15T17:00:00.000Z", "open": 4850, "high": 4870, "low": 4830, "close": 4830, "volume": 149701700 }, { "date": "2024-08-18T17:00:00.000Z", "open": 4820, "high": 4820, "low": 4750, "close": 4820, "volume": 196203200 }, { "date": "2024-08-19T17:00:00.000Z", "open": 4860, "high": 4950, "low": 4840, "close": 4950, "volume": 310085500 }, { "date": "2024-08-20T17:00:00.000Z", "open": 4990, "high": 5100, "low": 4980, "close": 5100, "volume": 390307000 }, { "date": "2024-08-21T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5025, "close": 5050, "volume": 474043100 }, { "date": "2024-08-22T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5125, "close": 5150, "volume": 217759300 }, { "date": "2024-08-25T17:00:00.000Z", "open": 5200, "high": 5325, "low": 5200, "close": 5300, "volume": 361169800 }, { "date": "2024-08-26T17:00:00.000Z", "open": 5250, "high": 5275, "low": 5100, "close": 5175, "volume": 271088700 }, { "date": "2024-08-27T17:00:00.000Z", "open": 5100, "high": 5175, "low": 5025, "close": 5150, "volume": 277561700 }, { "date": "2024-08-28T17:00:00.000Z", "open": 5125, "high": 5175, "low": 5100, "close": 5125, "volume": 160041900 }, { "date": "2024-08-29T17:00:00.000Z", "open": 5175, "high": 5175, "low": 5125, "close": 5150, "volume": 275298000 }, { "date": "2024-09-01T17:00:00.000Z", "open": 5150, "high": 5225, "low": 5150, "close": 5175, "volume": 136717200 }, { "date": "2024-09-02T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5150, "close": 5175, "volume": 166033900 }, { "date": "2024-09-03T17:00:00.000Z", "open": 5100, "high": 5175, "low": 5100, "close": 5100, "volume": 141890400 }, { "date": "2024-09-04T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5075, "close": 5150, "volume": 166436800 }, { "date": "2024-09-05T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5150, "close": 5225, "volume": 170520700 }, { "date": "2024-09-08T17:00:00.000Z", "open": 5275, "high": 5300, "low": 5150, "close": 5175, "volume": 201448700 }, { "date": "2024-09-09T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5125, "close": 5250, "volume": 202326400 }, { "date": "2024-09-10T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5125, "close": 5175, "volume": 165284900 }, { "date": "2024-09-11T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5150, "close": 5175, "volume": 138542100 }, { "date": "2024-09-12T17:00:00.000Z", "open": 5200, "high": 5300, "low": 5175, "close": 5300, "volume": 259722600 }, { "date": "2024-09-16T17:00:00.000Z", "open": 5350, "high": 5350, "low": 5250, "close": 5300, "volume": 201331600 }, { "date": "2024-09-17T17:00:00.000Z", "open": 5350, "high": 5375, "low": 5325, "close": 5350, "volume": 186877300 }, { "date": "2024-09-18T17:00:00.000Z", "open": 5425, "high": 5500, "low": 5400, "close": 5400, "volume": 332941100 }, { "date": "2024-09-19T17:00:00.000Z", "open": 5400, "high": 5450, "low": 5375, "close": 5375, "volume": 260437400 }, { "date": "2024-09-22T17:00:00.000Z", "open": 5350, "high": 5500, "low": 5350, "close": 5500, "volume": 245292000 }, { "date": "2024-09-23T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5525, "close": 5525, "volume": 195415700 }, { "date": "2024-09-24T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5200, "close": 5325, "volume": 607065900 }, { "date": "2024-09-25T17:00:00.000Z", "open": 5150, "high": 5200, "low": 5025, "close": 5050, "volume": 855266800 }, { "date": "2024-09-26T17:00:00.000Z", "open": 5050, "high": 5150, "low": 5000, "close": 5100, "volume": 304694300 }, { "date": "2024-09-29T17:00:00.000Z", "open": 5050, "high": 5050, "low": 4950, "close": 4950, "volume": 539169900 }, { "date": "2024-09-30T17:00:00.000Z", "open": 4970, "high": 5075, "low": 4970, "close": 5075, "volume": 197069300 }, { "date": "2024-10-01T17:00:00.000Z", "open": 5000, "high": 5075, "low": 4900, "close": 4940, "volume": 307487600 }, { "date": "2024-10-02T17:00:00.000Z", "open": 4900, "high": 4960, "low": 4860, "close": 4920, "volume": 354814800 }, { "date": "2024-10-03T17:00:00.000Z", "open": 4870, "high": 4920, "low": 4850, "close": 4860, "volume": 289960700 }, { "date": "2024-10-06T17:00:00.000Z", "open": 4860, "high": 4930, "low": 4810, "close": 4820, "volume": 308452200 }, { "date": "2024-10-07T17:00:00.000Z", "open": 4800, "high": 5050, "low": 4760, "close": 5000, "volume": 527474400 }, { "date": "2024-10-08T17:00:00.000Z", "open": 5000, "high": 5075, "low": 4930, "close": 4930, "volume": 309336600 }, { "date": "2024-10-09T17:00:00.000Z", "open": 4920, "high": 4970, "low": 4860, "close": 4860, "volume": 226564700 }, { "date": "2024-10-10T17:00:00.000Z", "open": 4910, "high": 4940, "low": 4890, "close": 4900, "volume": 104875300 }, { "date": "2024-10-13T17:00:00.000Z", "open": 4900, "high": 4930, "low": 4870, "close": 4900, "volume": 125414400 }, { "date": "2024-10-14T17:00:00.000Z", "open": 4930, "high": 4990, "low": 4920, "close": 4920, "volume": 142372200 }, { "date": "2024-10-15T17:00:00.000Z", "open": 4950, "high": 4970, "low": 4920, "close": 4950, "volume": 118014300 }, { "date": "2024-10-16T17:00:00.000Z", "open": 4960, "high": 5050, "low": 4940, "close": 4980, "volume": 188127700 }, { "date": "2024-10-17T17:00:00.000Z", "open": 5025, "high": 5050, "low": 4960, "close": 4970, "volume": 157113000 }, { "date": "2024-10-20T17:00:00.000Z", "open": 4980, "high": 5025, "low": 4970, "close": 4990, "volume": 110708200 }, { "date": "2024-10-21T17:00:00.000Z", "open": 4960, "high": 4970, "low": 4900, "close": 4900, "volume": 199707500 }, { "date": "2024-10-22T17:00:00.000Z", "open": 4830, "high": 4890, "low": 4810, "close": 4860, "volume": 222147300 }, { "date": "2024-10-23T17:00:00.000Z", "open": 4820, "high": 4900, "low": 4810, "close": 4820, "volume": 218162100 }, { "date": "2024-10-24T17:00:00.000Z", "open": 4820, "high": 4860, "low": 4770, "close": 4770, "volume": 195647800 }, { "date": "2024-10-27T17:00:00.000Z", "open": 4770, "high": 4800, "low": 4710, "close": 4760, "volume": 191211000 }, { "date": "2024-10-28T17:00:00.000Z", "open": 4730, "high": 4780, "low": 4700, "close": 4700, "volume": 203658600 }, { "date": "2024-10-29T17:00:00.000Z", "open": 4630, "high": 4750, "low": 4630, "close": 4710, "volume": 296314500 }, { "date": "2024-10-30T17:00:00.000Z", "open": 4710, "high": 4870, "low": 4710, "close": 4800, "volume": 307110400 }, { "date": "2024-10-31T17:00:00.000Z", "open": 4770, "high": 4820, "low": 4700, "close": 4700, "volume": 235656400 }, { "date": "2024-11-03T17:00:00.000Z", "open": 4710, "high": 4770, "low": 4650, "close": 4720, "volume": 209831500 }, { "date": "2024-11-04T17:00:00.000Z", "open": 4690, "high": 4740, "low": 4680, "close": 4710, "volume": 199499300 }, { "date": "2024-11-05T17:00:00.000Z", "open": 4710, "high": 4730, "low": 4600, "close": 4600, "volume": 249059500 }, { "date": "2024-11-06T17:00:00.000Z", "open": 4610, "high": 4640, "low": 4550, "close": 4550, "volume": 296218600 }, { "date": "2024-11-07T17:00:00.000Z", "open": 4600, "high": 4640, "low": 4520, "close": 4520, "volume": 213862600 }, { "date": "2024-11-10T17:00:00.000Z", "open": 4470, "high": 4540, "low": 4370, "close": 4460, "volume": 507192300 }, { "date": "2024-11-11T17:00:00.000Z", "open": 4430, "high": 4520, "low": 4430, "close": 4500, "volume": 252380100 }, { "date": "2024-11-12T17:00:00.000Z", "open": 4470, "high": 4610, "low": 4460, "close": 4580, "volume": 209627200 }, { "date": "2024-11-13T17:00:00.000Z", "open": 4570, "high": 4590, "low": 4500, "close": 4500, "volume": 159871800 }, { "date": "2024-11-14T17:00:00.000Z", "open": 4450, "high": 4510, "low": 4450, "close": 4470, "volume": 106365600 }, { "date": "2024-11-17T17:00:00.000Z", "open": 4440, "high": 4460, "low": 4350, "close": 4350, "volume": 259191900 }, { "date": "2024-11-18T17:00:00.000Z", "open": 4350, "high": 4410, "low": 4350, "close": 4360, "volume": 294851500 }, { "date": "2024-11-19T17:00:00.000Z", "open": 4400, "high": 4440, "low": 4330, "close": 4330, "volume": 298734600 }, { "date": "2024-11-20T17:00:00.000Z", "open": 4280, "high": 4320, "low": 4250, "close": 4250, "volume": 376788400 }, { "date": "2024-11-21T17:00:00.000Z", "open": 4250, "high": 4420, "low": 4250, "close": 4400, "volume": 280188100 }, { "date": "2024-11-24T17:00:00.000Z", "open": 4420, "high": 4530, "low": 4420, "close": 4470, "volume": 401446400 }, { "date": "2024-11-25T17:00:00.000Z", "open": 4450, "high": 4470, "low": 4380, "close": 4400, "volume": 266677500 }, { "date": "2024-11-27T17:00:00.000Z", "open": 4350, "high": 4390, "low": 4330, "close": 4330, "volume": 277081800 }, { "date": "2024-11-28T17:00:00.000Z", "open": 4280, "high": 4300, "low": 4250, "close": 4250, "volume": 412519800 }, { "date": "2024-12-01T17:00:00.000Z", "open": 4270, "high": 4280, "low": 4160, "close": 4170, "volume": 337188900 }, { "date": "2024-12-02T17:00:00.000Z", "open": 4240, "high": 4250, "low": 4210, "close": 4240, "volume": 384146700 }, { "date": "2024-12-03T17:00:00.000Z", "open": 4240, "high": 4370, "low": 4220, "close": 4350, "volume": 345762200 }, { "date": "2024-12-04T17:00:00.000Z", "open": 4310, "high": 4340, "low": 4250, "close": 4260, "volume": 183249300 }, { "date": "2024-12-05T17:00:00.000Z", "open": 4250, "high": 4310, "low": 4220, "close": 4310, "volume": 151433000 }, { "date": "2024-12-08T17:00:00.000Z", "open": 4310, "high": 4390, "low": 4300, "close": 4390, "volume": 158897200 }, { "date": "2024-12-09T17:00:00.000Z", "open": 4360, "high": 4380, "low": 4290, "close": 4360, "volume": 196160900 }, { "date": "2024-12-10T17:00:00.000Z", "open": 4340, "high": 4430, "low": 4340, "close": 4380, "volume": 203980300 }, { "date": "2024-12-11T17:00:00.000Z", "open": 4340, "high": 4360, "low": 4260, "close": 4260, "volume": 226698900 }, { "date": "2024-12-12T17:00:00.000Z", "open": 4230, "high": 4280, "low": 4170, "close": 4170, "volume": 287838100 }, { "date": "2024-12-15T17:00:00.000Z", "open": 4150, "high": 4280, "low": 4150, "close": 4250, "volume": 325441900 }, { "date": "2024-12-16T17:00:00.000Z", "open": 4250, "high": 4290, "low": 4150, "close": 4150, "volume": 327919000 }, { "date": "2024-12-17T17:00:00.000Z", "open": 4170, "high": 4210, "low": 4130, "close": 4150, "volume": 205055500 }, { "date": "2024-12-18T17:00:00.000Z", "open": 4090, "high": 4110, "low": 4050, "close": 4090, "volume": 381986300 }, { "date": "2024-12-19T17:00:00.000Z", "open": 4070, "high": 4120, "low": 4050, "close": 4060, "volume": 252689600 }, { "date": "2024-12-22T17:00:00.000Z", "open": 4130, "high": 4210, "low": 4110, "close": 4210, "volume": 167689800 }, { "date": "2024-12-23T17:00:00.000Z", "open": 4220, "high": 4250, "low": 4170, "close": 4200, "volume": 199536100 }, { "date": "2024-12-26T17:00:00.000Z", "open": 4100, "high": 4120, "low": 4080, "close": 4100, "volume": 143104400 }, { "date": "2024-12-29T17:00:00.000Z", "open": 4080, "high": 4120, "low": 4070, "close": 4080, "volume": 153934700 }, { "date": "2025-01-01T17:00:00.000Z", "open": 4100, "high": 4220, "low": 4090, "close": 4210, "volume": 181361700 }, { "date": "2025-01-02T17:00:00.000Z", "open": 4220, "high": 4240, "low": 4150, "close": 4150, "volume": 134632300 }, { "date": "2025-01-05T17:00:00.000Z", "open": 4180, "high": 4180, "low": 4100, "close": 4100, "volume": 153048700 }, { "date": "2025-01-06T17:00:00.000Z", "open": 4080, "high": 4090, "low": 4030, "close": 4030, "volume": 171997400 }, { "date": "2025-01-07T17:00:00.000Z", "open": 4030, "high": 4100, "low": 4030, "close": 4080, "volume": 133655700 }, { "date": "2025-01-08T17:00:00.000Z", "open": 4070, "high": 4100, "low": 4030, "close": 4030, "volume": 99300400 }, { "date": "2025-01-09T17:00:00.000Z", "open": 4030, "high": 4060, "low": 4010, "close": 4010, "volume": 132774300 }, { "date": "2025-01-12T17:00:00.000Z", "open": 3990, "high": 3990, "low": 3850, "close": 3850, "volume": 413408100 }, { "date": "2025-01-13T17:00:00.000Z", "open": 3820, "high": 3920, "low": 3800, "close": 3800, "volume": 293621700 }, { "date": "2025-01-14T17:00:00.000Z", "open": 3840, "high": 4090, "low": 3840, "close": 4090, "volume": 407813500 }, { "date": "2025-01-15T17:00:00.000Z", "open": 4210, "high": 4240, "low": 4130, "close": 4160, "volume": 349387500 }, { "date": "2025-01-16T17:00:00.000Z", "open": 4150, "high": 4190, "low": 4080, "close": 4090, "volume": 268758600 }, { "date": "2025-01-19T17:00:00.000Z", "open": 4130, "high": 4220, "low": 4130, "close": 4220, "volume": 167348600 }, { "date": "2025-01-20T17:00:00.000Z", "open": 4270, "high": 4380, "low": 4250, "close": 4260, "volume": 345223800 }, { "date": "2025-01-21T17:00:00.000Z", "open": 4310, "high": 4320, "low": 4230, "close": 4260, "volume": 193218900 }, { "date": "2025-01-22T17:00:00.000Z", "open": 4260, "high": 4340, "low": 4260, "close": 4300, "volume": 216018100 }, { "date": "2025-01-23T17:00:00.000Z", "open": 4350, "high": 4350, "low": 4190, "close": 4190, "volume": 276421900 }, { "date": "2025-01-29T17:00:00.000Z", "open": 4130, "high": 4170, "low": 4090, "close": 4120, "volume": 220222400 }, { "date": "2025-01-30T17:00:00.000Z", "open": 4170, "high": 4280, "low": 4150, "close": 4220, "volume": 192622700 }, { "date": "2025-02-02T17:00:00.000Z", "open": 4200, "high": 4270, "low": 4150, "close": 4250, "volume": 220285800 }, { "date": "2025-02-03T17:00:00.000Z", "open": 4260, "high": 4300, "low": 4200, "close": 4260, "volume": 231917500 }, { "date": "2025-02-04T17:00:00.000Z", "open": 4250, "high": 4250, "low": 4140, "close": 4140, "volume": 209834400 }, { "date": "2025-02-05T17:00:00.000Z", "open": 4120, "high": 4160, "low": 3940, "close": 3970, "volume": 378545500 }, { "date": "2025-02-06T17:00:00.000Z", "open": 3970, "high": 4030, "low": 3940, "close": 4030, "volume": 259636200 }, { "date": "2025-02-09T17:00:00.000Z", "open": 4000, "high": 4050, "low": 3950, "close": 3970, "volume": 201999400 }, { "date": "2025-02-10T17:00:00.000Z", "open": 3970, "high": 4040, "low": 3900, "close": 4010, "volume": 276382800 }, { "date": "2025-02-11T17:00:00.000Z", "open": 3960, "high": 4060, "low": 3950, "close": 4030, "volume": 362571900 }, { "date": "2025-02-12T17:00:00.000Z", "open": 4000, "high": 4030, "low": 3960, "close": 3990, "volume": 341640600 }, { "date": "2025-02-13T17:00:00.000Z", "open": 4000, "high": 4010, "low": 3850, "close": 3860, "volume": 524909600 }, { "date": "2025-02-16T17:00:00.000Z", "open": 3870, "high": 4030, "low": 3870, "close": 4030, "volume": 265737100 }, { "date": "2025-02-17T17:00:00.000Z", "open": 4030, "high": 4180, "low": 4030, "close": 4150, "volume": 374350700 }, { "date": "2025-02-18T17:00:00.000Z", "open": 4160, "high": 4180, "low": 4010, "close": 4020, "volume": 348358600 }, { "date": "2025-02-19T17:00:00.000Z", "open": 3970, "high": 4020, "low": 3910, "close": 3910, "volume": 312753300 }, { "date": "2025-02-20T17:00:00.000Z", "open": 3910, "high": 3930, "low": 3870, "close": 3890, "volume": 205268800 } ], "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" ] }