{ "ticker": "BMRI", "dataPoints": [ { "date": "2019-07-28T17:00:00.000Z", "open": 7825, "high": 7825, "low": 7675, "close": 7800, "volume": 27603200 }, { "date": "2019-07-29T17:00:00.000Z", "open": 7800, "high": 7975, "low": 7725, "close": 7950, "volume": 43537800 }, { "date": "2019-07-30T17:00:00.000Z", "open": 7875, "high": 7975, "low": 7800, "close": 7975, "volume": 29504400 }, { "date": "2019-07-31T17:00:00.000Z", "open": 7875, "high": 7900, "low": 7725, "close": 7775, "volume": 48365500 }, { "date": "2019-08-01T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7600, "close": 7675, "volume": 51863500 }, { "date": "2019-08-04T17:00:00.000Z", "open": 7600, "high": 7650, "low": 7325, "close": 7425, "volume": 64931300 }, { "date": "2019-08-05T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7100, "close": 7250, "volume": 78566200 }, { "date": "2019-08-06T17:00:00.000Z", "open": 7275, "high": 7400, "low": 7275, "close": 7350, "volume": 51966400 }, { "date": "2019-08-07T17:00:00.000Z", "open": 7450, "high": 7525, "low": 7350, "close": 7500, "volume": 42855900 }, { "date": "2019-08-08T17:00:00.000Z", "open": 7500, "high": 7550, "low": 7450, "close": 7450, "volume": 19508800 }, { "date": "2019-08-11T17:00:00.000Z", "open": 7500, "high": 7500, "low": 7350, "close": 7400, "volume": 34628300 }, { "date": "2019-08-12T17:00:00.000Z", "open": 7550, "high": 7550, "low": 7300, "close": 7350, "volume": 34033900 }, { "date": "2019-08-13T17:00:00.000Z", "open": 7500, "high": 7525, "low": 7350, "close": 7500, "volume": 53806500 }, { "date": "2019-08-14T17:00:00.000Z", "open": 7350, "high": 7400, "low": 7300, "close": 7400, "volume": 28728200 }, { "date": "2019-08-15T17:00:00.000Z", "open": 7400, "high": 7425, "low": 7325, "close": 7375, "volume": 23846500 }, { "date": "2019-08-18T17:00:00.000Z", "open": 7450, "high": 7450, "low": 7325, "close": 7350, "volume": 19275600 }, { "date": "2019-08-19T17:00:00.000Z", "open": 7425, "high": 7450, "low": 7300, "close": 7375, "volume": 37698100 }, { "date": "2019-08-20T17:00:00.000Z", "open": 7325, "high": 7350, "low": 7225, "close": 7225, "volume": 24920700 }, { "date": "2019-08-21T17:00:00.000Z", "open": 7300, "high": 7325, "low": 7150, "close": 7225, "volume": 38826400 }, { "date": "2019-08-22T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7150, "close": 7175, "volume": 22267900 }, { "date": "2019-08-25T17:00:00.000Z", "open": 7100, "high": 7100, "low": 7000, "close": 7050, "volume": 39307300 }, { "date": "2019-08-26T17:00:00.000Z", "open": 7050, "high": 7125, "low": 7025, "close": 7025, "volume": 76600800 }, { "date": "2019-08-27T17:00:00.000Z", "open": 7025, "high": 7100, "low": 6950, "close": 7050, "volume": 48041200 }, { "date": "2019-08-28T17:00:00.000Z", "open": 7050, "high": 7100, "low": 7025, "close": 7075, "volume": 31874400 }, { "date": "2019-08-29T17:00:00.000Z", "open": 7125, "high": 7250, "low": 7075, "close": 7250, "volume": 53185300 }, { "date": "2019-09-01T17:00:00.000Z", "open": 7225, "high": 7225, "low": 7125, "close": 7175, "volume": 18811100 }, { "date": "2019-09-02T17:00:00.000Z", "open": 7175, "high": 7200, "low": 6825, "close": 6900, "volume": 48499100 }, { "date": "2019-09-03T17:00:00.000Z", "open": 6975, "high": 6975, "low": 6850, "close": 6925, "volume": 37217300 }, { "date": "2019-09-04T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6925, "close": 6975, "volume": 39321400 }, { "date": "2019-09-05T17:00:00.000Z", "open": 7025, "high": 7150, "low": 6975, "close": 7050, "volume": 44323000 }, { "date": "2019-09-08T17:00:00.000Z", "open": 7075, "high": 7075, "low": 6925, "close": 6975, "volume": 27920700 }, { "date": "2019-09-09T17:00:00.000Z", "open": 6900, "high": 7050, "low": 6900, "close": 7050, "volume": 26035200 }, { "date": "2019-09-10T17:00:00.000Z", "open": 7000, "high": 7150, "low": 6950, "close": 7150, "volume": 40388900 }, { "date": "2019-09-11T17:00:00.000Z", "open": 7250, "high": 7325, "low": 7100, "close": 7150, "volume": 42282300 }, { "date": "2019-09-12T17:00:00.000Z", "open": 7225, "high": 7250, "low": 7125, "close": 7200, "volume": 14350100 }, { "date": "2019-09-15T17:00:00.000Z", "open": 7050, "high": 7100, "low": 6925, "close": 7000, "volume": 33307900 }, { "date": "2019-09-16T17:00:00.000Z", "open": 6925, "high": 7100, "low": 6925, "close": 6975, "volume": 35496100 }, { "date": "2019-09-17T17:00:00.000Z", "open": 7075, "high": 7200, "low": 7050, "close": 7200, "volume": 26854200 }, { "date": "2019-09-18T17:00:00.000Z", "open": 7175, "high": 7175, "low": 7075, "close": 7100, "volume": 17970800 }, { "date": "2019-09-19T17:00:00.000Z", "open": 7100, "high": 7150, "low": 6975, "close": 7075, "volume": 52371700 }, { "date": "2019-09-22T17:00:00.000Z", "open": 7050, "high": 7100, "low": 6950, "close": 7000, "volume": 24506300 }, { "date": "2019-09-23T17:00:00.000Z", "open": 6925, "high": 6975, "low": 6850, "close": 6950, "volume": 26055000 }, { "date": "2019-09-24T17:00:00.000Z", "open": 6975, "high": 7000, "low": 6875, "close": 6900, "volume": 18782700 }, { "date": "2019-09-25T17:00:00.000Z", "open": 7000, "high": 7100, "low": 6950, "close": 7100, "volume": 22735700 }, { "date": "2019-09-26T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6950, "close": 6975, "volume": 22164700 }, { "date": "2019-09-29T17:00:00.000Z", "open": 6900, "high": 6975, "low": 6900, "close": 6975, "volume": 29147000 }, { "date": "2019-09-30T17:00:00.000Z", "open": 6900, "high": 7050, "low": 6900, "close": 6900, "volume": 15621700 }, { "date": "2019-10-01T17:00:00.000Z", "open": 6875, "high": 6950, "low": 6500, "close": 6525, "volume": 64793100 }, { "date": "2019-10-02T17:00:00.000Z", "open": 6525, "high": 6525, "low": 6275, "close": 6400, "volume": 73394500 }, { "date": "2019-10-03T17:00:00.000Z", "open": 6450, "high": 6525, "low": 6325, "close": 6400, "volume": 34560900 }, { "date": "2019-10-06T17:00:00.000Z", "open": 6475, "high": 6475, "low": 6325, "close": 6350, "volume": 18328200 }, { "date": "2019-10-07T17:00:00.000Z", "open": 6350, "high": 6500, "low": 6350, "close": 6500, "volume": 52496000 }, { "date": "2019-10-08T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6400, "close": 6425, "volume": 27565700 }, { "date": "2019-10-09T17:00:00.000Z", "open": 6425, "high": 6600, "low": 6425, "close": 6525, "volume": 60127700 }, { "date": "2019-10-10T17:00:00.000Z", "open": 6500, "high": 6650, "low": 6475, "close": 6550, "volume": 48408200 }, { "date": "2019-10-13T17:00:00.000Z", "open": 6625, "high": 6675, "low": 6500, "close": 6600, "volume": 32636400 }, { "date": "2019-10-14T17:00:00.000Z", "open": 6550, "high": 6600, "low": 6500, "close": 6575, "volume": 47069800 }, { "date": "2019-10-15T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6550, "close": 6625, "volume": 59486900 }, { "date": "2019-10-16T17:00:00.000Z", "open": 6625, "high": 6700, "low": 6625, "close": 6700, "volume": 75018900 }, { "date": "2019-10-17T17:00:00.000Z", "open": 6675, "high": 6875, "low": 6650, "close": 6775, "volume": 58772200 }, { "date": "2019-10-20T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6700, "close": 6800, "volume": 41811400 }, { "date": "2019-10-21T17:00:00.000Z", "open": 6850, "high": 6850, "low": 6750, "close": 6825, "volume": 31025100 }, { "date": "2019-10-22T17:00:00.000Z", "open": 6825, "high": 7100, "low": 6750, "close": 7075, "volume": 49220200 }, { "date": "2019-10-23T17:00:00.000Z", "open": 7125, "high": 7250, "low": 7075, "close": 7225, "volume": 66398600 }, { "date": "2019-10-24T17:00:00.000Z", "open": 7275, "high": 7275, "low": 6975, "close": 7000, "volume": 52867600 }, { "date": "2019-10-27T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6925, "close": 7000, "volume": 23194800 }, { "date": "2019-10-28T17:00:00.000Z", "open": 7100, "high": 7150, "low": 7000, "close": 7100, "volume": 45867700 }, { "date": "2019-10-29T17:00:00.000Z", "open": 7075, "high": 7075, "low": 6975, "close": 7025, "volume": 23833600 }, { "date": "2019-10-30T17:00:00.000Z", "open": 7050, "high": 7050, "low": 6900, "close": 7025, "volume": 39080000 }, { "date": "2019-10-31T17:00:00.000Z", "open": 7025, "high": 7025, "low": 6925, "close": 6975, "volume": 12183400 }, { "date": "2019-11-03T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6875, "close": 6875, "volume": 28292400 }, { "date": "2019-11-04T17:00:00.000Z", "open": 6950, "high": 7200, "low": 6925, "close": 7200, "volume": 47126500 }, { "date": "2019-11-05T17:00:00.000Z", "open": 7175, "high": 7200, "low": 6825, "close": 6975, "volume": 56587600 }, { "date": "2019-11-06T17:00:00.000Z", "open": 7025, "high": 7025, "low": 6775, "close": 7000, "volume": 39376800 }, { "date": "2019-11-07T17:00:00.000Z", "open": 6975, "high": 7150, "low": 6850, "close": 7100, "volume": 38177500 }, { "date": "2019-11-10T17:00:00.000Z", "open": 7075, "high": 7100, "low": 6975, "close": 7050, "volume": 22606000 }, { "date": "2019-11-11T17:00:00.000Z", "open": 7000, "high": 7100, "low": 6925, "close": 7025, "volume": 26450400 }, { "date": "2019-11-12T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6775, "close": 6875, "volume": 37574200 }, { "date": "2019-11-13T17:00:00.000Z", "open": 6875, "high": 6900, "low": 6700, "close": 6875, "volume": 33349300 }, { "date": "2019-11-14T17:00:00.000Z", "open": 6925, "high": 7025, "low": 6925, "close": 6950, "volume": 23508600 }, { "date": "2019-11-17T17:00:00.000Z", "open": 6950, "high": 7025, "low": 6875, "close": 6975, "volume": 30643500 }, { "date": "2019-11-18T17:00:00.000Z", "open": 7025, "high": 7150, "low": 6950, "close": 7150, "volume": 33503100 }, { "date": "2019-11-19T17:00:00.000Z", "open": 7150, "high": 7200, "low": 7050, "close": 7100, "volume": 23363800 }, { "date": "2019-11-20T17:00:00.000Z", "open": 7000, "high": 7200, "low": 6950, "close": 7175, "volume": 30472300 }, { "date": "2019-11-21T17:00:00.000Z", "open": 7100, "high": 7175, "low": 7050, "close": 7075, "volume": 20226400 }, { "date": "2019-11-24T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6925, "close": 6975, "volume": 23838100 }, { "date": "2019-11-25T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6900, "close": 6925, "volume": 86766600 }, { "date": "2019-11-26T17:00:00.000Z", "open": 6825, "high": 6975, "low": 6800, "close": 6900, "volume": 36464400 }, { "date": "2019-11-27T17:00:00.000Z", "open": 6850, "high": 6900, "low": 6775, "close": 6775, "volume": 28137600 }, { "date": "2019-11-28T17:00:00.000Z", "open": 6775, "high": 7000, "low": 6775, "close": 6975, "volume": 26625300 }, { "date": "2019-12-01T17:00:00.000Z", "open": 6975, "high": 7150, "low": 6925, "close": 7100, "volume": 37280500 }, { "date": "2019-12-02T17:00:00.000Z", "open": 7050, "high": 7175, "low": 7025, "close": 7175, "volume": 39519500 }, { "date": "2019-12-03T17:00:00.000Z", "open": 7075, "high": 7150, "low": 7050, "close": 7075, "volume": 32901100 }, { "date": "2019-12-04T17:00:00.000Z", "open": 7100, "high": 7200, "low": 7075, "close": 7175, "volume": 37108900 }, { "date": "2019-12-05T17:00:00.000Z", "open": 7200, "high": 7225, "low": 7125, "close": 7175, "volume": 26860300 }, { "date": "2019-12-08T17:00:00.000Z", "open": 7200, "high": 7300, "low": 7200, "close": 7250, "volume": 36049300 }, { "date": "2019-12-09T17:00:00.000Z", "open": 7200, "high": 7400, "low": 7200, "close": 7375, "volume": 66115000 }, { "date": "2019-12-10T17:00:00.000Z", "open": 7350, "high": 7400, "low": 7325, "close": 7350, "volume": 34227100 }, { "date": "2019-12-11T17:00:00.000Z", "open": 7325, "high": 7450, "low": 7275, "close": 7300, "volume": 39869300 }, { "date": "2019-12-12T17:00:00.000Z", "open": 7400, "high": 7450, "low": 7350, "close": 7375, "volume": 63736200 }, { "date": "2019-12-15T17:00:00.000Z", "open": 7350, "high": 7425, "low": 7350, "close": 7350, "volume": 48018700 }, { "date": "2019-12-16T17:00:00.000Z", "open": 7350, "high": 7400, "low": 7325, "close": 7350, "volume": 50395000 }, { "date": "2019-12-17T17:00:00.000Z", "open": 7350, "high": 7550, "low": 7325, "close": 7525, "volume": 61640800 }, { "date": "2019-12-18T17:00:00.000Z", "open": 7525, "high": 7600, "low": 7475, "close": 7600, "volume": 56451600 }, { "date": "2019-12-19T17:00:00.000Z", "open": 7550, "high": 7700, "low": 7550, "close": 7700, "volume": 75236100 }, { "date": "2019-12-22T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7675, "close": 7725, "volume": 65623400 }, { "date": "2019-12-25T17:00:00.000Z", "open": 7775, "high": 7825, "low": 7750, "close": 7800, "volume": 70468200 }, { "date": "2019-12-26T17:00:00.000Z", "open": 7825, "high": 7825, "low": 7725, "close": 7750, "volume": 29091400 }, { "date": "2019-12-29T17:00:00.000Z", "open": 7725, "high": 7800, "low": 7650, "close": 7675, "volume": 39002900 }, { "date": "2020-01-01T17:00:00.000Z", "open": 7675, "high": 7775, "low": 7650, "close": 7750, "volume": 18689900 }, { "date": "2020-01-02T17:00:00.000Z", "open": 7750, "high": 7825, "low": 7625, "close": 7725, "volume": 35147300 }, { "date": "2020-01-05T17:00:00.000Z", "open": 7650, "high": 7675, "low": 7525, "close": 7600, "volume": 30946000 }, { "date": "2020-01-06T17:00:00.000Z", "open": 7725, "high": 7725, "low": 7575, "close": 7600, "volume": 35447800 }, { "date": "2020-01-07T17:00:00.000Z", "open": 7550, "high": 7550, "low": 7375, "close": 7500, "volume": 52540300 }, { "date": "2020-01-08T17:00:00.000Z", "open": 7550, "high": 7725, "low": 7525, "close": 7700, "volume": 37793500 }, { "date": "2020-01-09T17:00:00.000Z", "open": 7700, "high": 7725, "low": 7650, "close": 7725, "volume": 32115900 }, { "date": "2020-01-12T17:00:00.000Z", "open": 7725, "high": 7750, "low": 7650, "close": 7725, "volume": 37699800 }, { "date": "2020-01-13T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7700, "close": 7750, "volume": 52067200 }, { "date": "2020-01-14T17:00:00.000Z", "open": 7750, "high": 7800, "low": 7600, "close": 7650, "volume": 44897600 }, { "date": "2020-01-15T17:00:00.000Z", "open": 7600, "high": 7675, "low": 7525, "close": 7550, "volume": 72716100 }, { "date": "2020-01-16T17:00:00.000Z", "open": 7575, "high": 7750, "low": 7525, "close": 7725, "volume": 65250100 }, { "date": "2020-01-19T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7600, "close": 7625, "volume": 12015900 }, { "date": "2020-01-20T17:00:00.000Z", "open": 7750, "high": 7750, "low": 7625, "close": 7700, "volume": 19583300 }, { "date": "2020-01-21T17:00:00.000Z", "open": 7750, "high": 7850, "low": 7725, "close": 7800, "volume": 61087600 }, { "date": "2020-01-22T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7700, "close": 7775, "volume": 41563900 }, { "date": "2020-01-23T17:00:00.000Z", "open": 7825, "high": 8000, "low": 7725, "close": 7925, "volume": 77351000 }, { "date": "2020-01-26T17:00:00.000Z", "open": 7950, "high": 7975, "low": 7700, "close": 7725, "volume": 49140000 }, { "date": "2020-01-27T17:00:00.000Z", "open": 7650, "high": 7825, "low": 7600, "close": 7750, "volume": 34674800 }, { "date": "2020-01-28T17:00:00.000Z", "open": 7825, "high": 7925, "low": 7775, "close": 7800, "volume": 54830500 }, { "date": "2020-01-29T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7600, "close": 7650, "volume": 42697800 }, { "date": "2020-01-30T17:00:00.000Z", "open": 7675, "high": 7700, "low": 7450, "close": 7550, "volume": 78830500 }, { "date": "2020-02-02T17:00:00.000Z", "open": 7400, "high": 7575, "low": 7350, "close": 7500, "volume": 43635900 }, { "date": "2020-02-03T17:00:00.000Z", "open": 7600, "high": 7675, "low": 7500, "close": 7525, "volume": 69428700 }, { "date": "2020-02-04T17:00:00.000Z", "open": 7600, "high": 7700, "low": 7550, "close": 7700, "volume": 65105600 }, { "date": "2020-02-05T17:00:00.000Z", "open": 7800, "high": 7850, "low": 7675, "close": 7700, "volume": 55514700 }, { "date": "2020-02-06T17:00:00.000Z", "open": 7675, "high": 7750, "low": 7675, "close": 7725, "volume": 43219300 }, { "date": "2020-02-09T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7600, "close": 7725, "volume": 39276900 }, { "date": "2020-02-10T17:00:00.000Z", "open": 7725, "high": 7825, "low": 7675, "close": 7775, "volume": 49260100 }, { "date": "2020-02-11T17:00:00.000Z", "open": 7825, "high": 7900, "low": 7775, "close": 7800, "volume": 52339400 }, { "date": "2020-02-12T17:00:00.000Z", "open": 7825, "high": 7950, "low": 7800, "close": 7850, "volume": 43952000 }, { "date": "2020-02-13T17:00:00.000Z", "open": 7750, "high": 7850, "low": 7750, "close": 7825, "volume": 20672600 }, { "date": "2020-02-16T17:00:00.000Z", "open": 7850, "high": 7875, "low": 7800, "close": 7850, "volume": 14908300 }, { "date": "2020-02-17T17:00:00.000Z", "open": 7800, "high": 7850, "low": 7800, "close": 7825, "volume": 32721000 }, { "date": "2020-02-18T17:00:00.000Z", "open": 7850, "high": 7950, "low": 7800, "close": 7950, "volume": 60807100 }, { "date": "2020-02-19T17:00:00.000Z", "open": 8025, "high": 8050, "low": 7925, "close": 8000, "volume": 57268800 }, { "date": "2020-02-20T17:00:00.000Z", "open": 7950, "high": 8000, "low": 7825, "close": 7900, "volume": 45899000 }, { "date": "2020-02-23T17:00:00.000Z", "open": 7800, "high": 7825, "low": 7650, "close": 7775, "volume": 64384400 }, { "date": "2020-02-24T17:00:00.000Z", "open": 7775, "high": 7900, "low": 7700, "close": 7800, "volume": 52975900 }, { "date": "2020-02-25T17:00:00.000Z", "open": 7750, "high": 7750, "low": 7650, "close": 7650, "volume": 99085500 }, { "date": "2020-02-26T17:00:00.000Z", "open": 7650, "high": 7700, "low": 7250, "close": 7350, "volume": 111544300 }, { "date": "2020-02-27T17:00:00.000Z", "open": 6750, "high": 7275, "low": 6550, "close": 7275, "volume": 94434100 }, { "date": "2020-03-01T17:00:00.000Z", "open": 7150, "high": 7250, "low": 6950, "close": 6950, "volume": 50775100 }, { "date": "2020-03-02T17:00:00.000Z", "open": 7100, "high": 7350, "low": 7025, "close": 7200, "volume": 48222600 }, { "date": "2020-03-03T17:00:00.000Z", "open": 7250, "high": 7500, "low": 7225, "close": 7475, "volume": 46277700 }, { "date": "2020-03-04T17:00:00.000Z", "open": 7550, "high": 7650, "low": 7500, "close": 7600, "volume": 52374300 }, { "date": "2020-03-05T17:00:00.000Z", "open": 7400, "high": 7400, "low": 7225, "close": 7250, "volume": 36155600 }, { "date": "2020-03-08T17:00:00.000Z", "open": 7000, "high": 7000, "low": 6575, "close": 6575, "volume": 56566200 }, { "date": "2020-03-09T17:00:00.000Z", "open": 6650, "high": 7000, "low": 6650, "close": 6875, "volume": 57026000 }, { "date": "2020-03-10T17:00:00.000Z", "open": 6925, "high": 7050, "low": 6625, "close": 6825, "volume": 48584400 }, { "date": "2020-03-11T17:00:00.000Z", "open": 6475, "high": 6675, "low": 6225, "close": 6425, "volume": 45789100 }, { "date": "2020-09-06T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5775, "close": 5850, "volume": 50336800 }, { "date": "2020-09-07T17:00:00.000Z", "open": 5900, "high": 6000, "low": 5875, "close": 5975, "volume": 30173000 }, { "date": "2020-09-08T17:00:00.000Z", "open": 5900, "high": 5900, "low": 5750, "close": 5775, "volume": 49141100 }, { "date": "2020-09-09T17:00:00.000Z", "open": 5525, "high": 5525, "low": 5375, "close": 5375, "volume": 86387600 }, { "date": "2020-09-10T17:00:00.000Z", "open": 5050, "high": 5525, "low": 5050, "close": 5475, "volume": 135577900 }, { "date": "2020-09-13T17:00:00.000Z", "open": 5475, "high": 5775, "low": 5475, "close": 5750, "volume": 71784900 }, { "date": "2020-09-14T17:00:00.000Z", "open": 5750, "high": 5825, "low": 5600, "close": 5675, "volume": 64463700 }, { "date": "2020-09-15T17:00:00.000Z", "open": 5750, "high": 5750, "low": 5625, "close": 5650, "volume": 28968000 }, { "date": "2020-09-16T17:00:00.000Z", "open": 5600, "high": 5750, "low": 5525, "close": 5575, "volume": 38216000 }, { "date": "2020-09-17T17:00:00.000Z", "open": 5575, "high": 5675, "low": 5500, "close": 5575, "volume": 45798300 }, { "date": "2020-09-20T17:00:00.000Z", "open": 5575, "high": 5625, "low": 5400, "close": 5475, "volume": 26465000 }, { "date": "2020-09-21T17:00:00.000Z", "open": 5300, "high": 5425, "low": 5275, "close": 5300, "volume": 56798300 }, { "date": "2020-09-22T17:00:00.000Z", "open": 5300, "high": 5375, "low": 5125, "close": 5200, "volume": 42355400 }, { "date": "2020-09-23T17:00:00.000Z", "open": 5050, "high": 5150, "low": 5000, "close": 5075, "volume": 60982500 }, { "date": "2020-09-24T17:00:00.000Z", "open": 5200, "high": 5350, "low": 5075, "close": 5350, "volume": 70227800 }, { "date": "2020-09-27T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5150, "close": 5150, "volume": 49851300 }, { "date": "2020-09-28T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5025, "close": 5075, "volume": 55662800 }, { "date": "2020-09-29T17:00:00.000Z", "open": 5100, "high": 5150, "low": 4860, "close": 4960, "volume": 75764900 }, { "date": "2020-09-30T17:00:00.000Z", "open": 5000, "high": 5200, "low": 4980, "close": 5200, "volume": 39477100 }, { "date": "2020-10-01T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5000, "close": 5200, "volume": 49571700 }, { "date": "2020-10-04T17:00:00.000Z", "open": 5250, "high": 5375, "low": 5175, "close": 5350, "volume": 37150400 }, { "date": "2020-10-05T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5450, "close": 5500, "volume": 44552200 }, { "date": "2020-10-06T17:00:00.000Z", "open": 5400, "high": 5550, "low": 5375, "close": 5550, "volume": 44374300 }, { "date": "2020-10-07T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5425, "close": 5450, "volume": 44381700 }, { "date": "2020-10-08T17:00:00.000Z", "open": 5450, "high": 5575, "low": 5450, "close": 5550, "volume": 45124300 }, { "date": "2020-10-11T17:00:00.000Z", "open": 5575, "high": 5650, "low": 5550, "close": 5625, "volume": 38973500 }, { "date": "2020-10-12T17:00:00.000Z", "open": 5625, "high": 5675, "low": 5525, "close": 5675, "volume": 34931700 }, { "date": "2020-10-13T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5625, "close": 5775, "volume": 54893600 }, { "date": "2020-10-14T17:00:00.000Z", "open": 5700, "high": 5750, "low": 5600, "close": 5600, "volume": 38644600 }, { "date": "2020-10-15T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5450, "close": 5575, "volume": 33908900 }, { "date": "2020-10-18T17:00:00.000Z", "open": 5600, "high": 5725, "low": 5575, "close": 5700, "volume": 29468100 }, { "date": "2020-10-19T17:00:00.000Z", "open": 5725, "high": 5750, "low": 5600, "close": 5650, "volume": 38606600 }, { "date": "2020-10-20T17:00:00.000Z", "open": 5675, "high": 5725, "low": 5475, "close": 5525, "volume": 56950900 }, { "date": "2020-10-21T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5400, "close": 5450, "volume": 69350700 }, { "date": "2020-10-22T17:00:00.000Z", "open": 5525, "high": 5575, "low": 5475, "close": 5550, "volume": 32950100 }, { "date": "2020-10-25T17:00:00.000Z", "open": 5625, "high": 5850, "low": 5625, "close": 5775, "volume": 94287200 }, { "date": "2020-10-26T17:00:00.000Z", "open": 5750, "high": 5850, "low": 5700, "close": 5775, "volume": 56347900 }, { "date": "2020-11-01T17:00:00.000Z", "open": 5675, "high": 6025, "low": 5600, "close": 5975, "volume": 108431400 }, { "date": "2020-11-02T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5900, "close": 6000, "volume": 37981700 }, { "date": "2020-11-03T17:00:00.000Z", "open": 5950, "high": 6025, "low": 5700, "close": 5700, "volume": 76408700 }, { "date": "2020-11-04T17:00:00.000Z", "open": 5875, "high": 6000, "low": 5825, "close": 5975, "volume": 87938700 }, { "date": "2020-11-05T17:00:00.000Z", "open": 5975, "high": 6100, "low": 5925, "close": 6050, "volume": 82109500 }, { "date": "2020-11-08T17:00:00.000Z", "open": 6250, "high": 6300, "low": 6050, "close": 6150, "volume": 61326600 }, { "date": "2020-11-09T17:00:00.000Z", "open": 6400, "high": 6525, "low": 6300, "close": 6375, "volume": 124794400 }, { "date": "2020-11-10T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6350, "close": 6375, "volume": 83245100 }, { "date": "2020-11-11T17:00:00.000Z", "open": 6375, "high": 6400, "low": 6100, "close": 6175, "volume": 68075300 }, { "date": "2020-11-12T17:00:00.000Z", "open": 6100, "high": 6250, "low": 6075, "close": 6250, "volume": 61021900 }, { "date": "2020-11-15T17:00:00.000Z", "open": 6300, "high": 6450, "low": 6150, "close": 6200, "volume": 66958800 }, { "date": "2020-11-16T17:00:00.000Z", "open": 6275, "high": 6375, "low": 6200, "close": 6250, "volume": 53130800 }, { "date": "2020-11-17T17:00:00.000Z", "open": 6150, "high": 6350, "low": 6150, "close": 6350, "volume": 62468000 }, { "date": "2020-11-18T17:00:00.000Z", "open": 6250, "high": 6350, "low": 6200, "close": 6325, "volume": 47404100 }, { "date": "2020-11-19T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6250, "close": 6300, "volume": 50286800 }, { "date": "2020-11-22T17:00:00.000Z", "open": 6300, "high": 6425, "low": 6275, "close": 6400, "volume": 53452700 }, { "date": "2020-11-23T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6375, "close": 6425, "volume": 70464600 }, { "date": "2020-11-24T17:00:00.000Z", "open": 6500, "high": 6650, "low": 6500, "close": 6525, "volume": 98852000 }, { "date": "2020-11-25T17:00:00.000Z", "open": 6600, "high": 6725, "low": 6550, "close": 6725, "volume": 66137700 }, { "date": "2020-11-26T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6625, "close": 6650, "volume": 62173400 }, { "date": "2020-11-29T17:00:00.000Z", "open": 6550, "high": 6625, "low": 6225, "close": 6325, "volume": 153950400 }, { "date": "2020-11-30T17:00:00.000Z", "open": 6325, "high": 6625, "low": 6325, "close": 6525, "volume": 88284000 }, { "date": "2020-12-01T17:00:00.000Z", "open": 6525, "high": 6650, "low": 6475, "close": 6650, "volume": 57360800 }, { "date": "2020-12-02T17:00:00.000Z", "open": 6650, "high": 6675, "low": 6525, "close": 6575, "volume": 77671200 }, { "date": "2020-12-03T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6425, "close": 6600, "volume": 37488000 }, { "date": "2020-12-06T17:00:00.000Z", "open": 6675, "high": 6750, "low": 6625, "close": 6700, "volume": 66792900 }, { "date": "2020-12-07T17:00:00.000Z", "open": 6675, "high": 6725, "low": 6600, "close": 6675, "volume": 35175200 }, { "date": "2020-12-09T17:00:00.000Z", "open": 6775, "high": 6850, "low": 6725, "close": 6800, "volume": 93923500 }, { "date": "2020-12-10T17:00:00.000Z", "open": 6850, "high": 6875, "low": 6700, "close": 6775, "volume": 47270900 }, { "date": "2020-12-13T17:00:00.000Z", "open": 6725, "high": 6800, "low": 6675, "close": 6725, "volume": 47322600 }, { "date": "2020-12-14T17:00:00.000Z", "open": 6700, "high": 6725, "low": 6600, "close": 6700, "volume": 67831900 }, { "date": "2020-12-15T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6725, "close": 6775, "volume": 48680900 }, { "date": "2020-12-16T17:00:00.000Z", "open": 6775, "high": 6875, "low": 6775, "close": 6875, "volume": 54983000 }, { "date": "2020-12-17T17:00:00.000Z", "open": 6800, "high": 6825, "low": 6700, "close": 6700, "volume": 71398900 }, { "date": "2020-12-20T17:00:00.000Z", "open": 6775, "high": 6800, "low": 6675, "close": 6700, "volume": 41587300 }, { "date": "2020-12-21T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6350, "close": 6400, "volume": 82964900 }, { "date": "2020-12-22T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6200, "close": 6350, "volume": 55016200 }, { "date": "2020-12-27T17:00:00.000Z", "open": 6500, "high": 6575, "low": 6300, "close": 6525, "volume": 37763500 }, { "date": "2020-12-28T17:00:00.000Z", "open": 6575, "high": 6600, "low": 6400, "close": 6425, "volume": 28711300 }, { "date": "2020-12-29T17:00:00.000Z", "open": 6525, "high": 6525, "low": 6325, "close": 6325, "volume": 44470700 }, { "date": "2021-01-03T17:00:00.000Z", "open": 6350, "high": 6525, "low": 6225, "close": 6500, "volume": 30529000 }, { "date": "2021-01-04T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6400, "close": 6425, "volume": 34964100 }, { "date": "2021-01-05T17:00:00.000Z", "open": 6425, "high": 6525, "low": 6275, "close": 6425, "volume": 43554500 }, { "date": "2021-01-06T17:00:00.000Z", "open": 6450, "high": 6525, "low": 6425, "close": 6475, "volume": 40057100 }, { "date": "2021-01-07T17:00:00.000Z", "open": 6475, "high": 6575, "low": 6450, "close": 6550, "volume": 46817800 }, { "date": "2021-01-10T17:00:00.000Z", "open": 6575, "high": 6850, "low": 6550, "close": 6850, "volume": 106381500 }, { "date": "2021-01-11T17:00:00.000Z", "open": 6900, "high": 7000, "low": 6825, "close": 6950, "volume": 84313000 }, { "date": "2021-01-12T17:00:00.000Z", "open": 7050, "high": 7075, "low": 6925, "close": 6925, "volume": 53696100 }, { "date": "2021-01-13T17:00:00.000Z", "open": 7050, "high": 7050, "low": 6825, "close": 6850, "volume": 35147500 }, { "date": "2021-01-14T17:00:00.000Z", "open": 6875, "high": 6925, "low": 6625, "close": 6725, "volume": 38617800 }, { "date": "2021-01-17T17:00:00.000Z", "open": 6600, "high": 6950, "low": 6600, "close": 6925, "volume": 59503400 }, { "date": "2021-01-18T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6850, "close": 6975, "volume": 38917300 }, { "date": "2021-01-19T17:00:00.000Z", "open": 7000, "high": 7450, "low": 7000, "close": 7375, "volume": 110467300 }, { "date": "2021-01-20T17:00:00.000Z", "open": 7375, "high": 7375, "low": 7200, "close": 7250, "volume": 41026000 }, { "date": "2021-01-21T17:00:00.000Z", "open": 7275, "high": 7350, "low": 7125, "close": 7200, "volume": 58683600 }, { "date": "2021-01-24T17:00:00.000Z", "open": 7250, "high": 7300, "low": 7025, "close": 7300, "volume": 50323800 }, { "date": "2021-01-25T17:00:00.000Z", "open": 7300, "high": 7450, "low": 7250, "close": 7375, "volume": 103356200 }, { "date": "2021-01-26T17:00:00.000Z", "open": 7400, "high": 7400, "low": 7175, "close": 7300, "volume": 85790700 }, { "date": "2021-01-27T17:00:00.000Z", "open": 7150, "high": 7250, "low": 6900, "close": 7050, "volume": 67872500 }, { "date": "2021-01-28T17:00:00.000Z", "open": 7100, "high": 7225, "low": 6575, "close": 6575, "volume": 167113800 }, { "date": "2021-01-31T17:00:00.000Z", "open": 6650, "high": 6725, "low": 6200, "close": 6700, "volume": 121270100 }, { "date": "2021-02-01T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6400, "close": 6475, "volume": 80241400 }, { "date": "2021-02-02T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6450, "close": 6500, "volume": 83522300 }, { "date": "2021-02-03T17:00:00.000Z", "open": 6575, "high": 6675, "low": 6450, "close": 6575, "volume": 69520200 }, { "date": "2021-02-04T17:00:00.000Z", "open": 6700, "high": 6700, "low": 6450, "close": 6550, "volume": 48599800 }, { "date": "2021-02-07T17:00:00.000Z", "open": 6600, "high": 6675, "low": 6550, "close": 6575, "volume": 62525400 }, { "date": "2021-02-08T17:00:00.000Z", "open": 6600, "high": 6700, "low": 6450, "close": 6500, "volume": 104190200 }, { "date": "2021-02-09T17:00:00.000Z", "open": 6575, "high": 6575, "low": 6475, "close": 6500, "volume": 51346800 }, { "date": "2021-02-10T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6500, "close": 6500, "volume": 17939700 }, { "date": "2021-02-14T17:00:00.000Z", "open": 6550, "high": 6575, "low": 6500, "close": 6500, "volume": 24497600 }, { "date": "2021-02-15T17:00:00.000Z", "open": 6500, "high": 6550, "low": 6450, "close": 6475, "volume": 31601000 }, { "date": "2021-02-16T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6300, "close": 6350, "volume": 58706800 }, { "date": "2021-02-17T17:00:00.000Z", "open": 6250, "high": 6400, "low": 6225, "close": 6250, "volume": 56994500 }, { "date": "2021-02-18T17:00:00.000Z", "open": 6250, "high": 6400, "low": 6200, "close": 6375, "volume": 51010200 }, { "date": "2021-02-21T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6375, "close": 6375, "volume": 53840300 }, { "date": "2021-02-22T17:00:00.000Z", "open": 6300, "high": 6375, "low": 6300, "close": 6325, "volume": 44553900 }, { "date": "2021-02-23T17:00:00.000Z", "open": 6350, "high": 6400, "low": 6325, "close": 6375, "volume": 41249300 }, { "date": "2021-02-24T17:00:00.000Z", "open": 6425, "high": 6475, "low": 6275, "close": 6275, "volume": 66807400 }, { "date": "2021-02-25T17:00:00.000Z", "open": 6175, "high": 6325, "low": 6100, "close": 6150, "volume": 123095300 }, { "date": "2021-02-28T17:00:00.000Z", "open": 6225, "high": 6600, "low": 6225, "close": 6575, "volume": 110392700 }, { "date": "2021-03-01T17:00:00.000Z", "open": 6650, "high": 6650, "low": 6500, "close": 6600, "volume": 81648300 }, { "date": "2021-03-02T17:00:00.000Z", "open": 6675, "high": 6675, "low": 6525, "close": 6600, "volume": 39266100 }, { "date": "2021-03-03T17:00:00.000Z", "open": 6625, "high": 6650, "low": 6525, "close": 6550, "volume": 60306300 }, { "date": "2021-03-04T17:00:00.000Z", "open": 6525, "high": 6575, "low": 6450, "close": 6475, "volume": 43619500 }, { "date": "2021-03-07T17:00:00.000Z", "open": 6550, "high": 6575, "low": 6375, "close": 6425, "volume": 27049000 }, { "date": "2021-03-08T17:00:00.000Z", "open": 6375, "high": 6525, "low": 6375, "close": 6425, "volume": 55919400 }, { "date": "2021-03-09T17:00:00.000Z", "open": 6500, "high": 6500, "low": 6450, "close": 6500, "volume": 25951500 }, { "date": "2021-03-11T17:00:00.000Z", "open": 6550, "high": 6750, "low": 6550, "close": 6725, "volume": 79601200 }, { "date": "2021-03-14T17:00:00.000Z", "open": 6775, "high": 6775, "low": 6625, "close": 6650, "volume": 39961200 }, { "date": "2021-03-15T17:00:00.000Z", "open": 6650, "high": 6725, "low": 6500, "close": 6550, "volume": 56124200 }, { "date": "2021-03-16T17:00:00.000Z", "open": 6600, "high": 6650, "low": 6525, "close": 6525, "volume": 25420600 }, { "date": "2021-03-17T17:00:00.000Z", "open": 6625, "high": 6850, "low": 6625, "close": 6800, "volume": 76213800 }, { "date": "2021-03-18T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6700, "close": 6775, "volume": 75356900 }, { "date": "2021-03-21T17:00:00.000Z", "open": 6750, "high": 6825, "low": 6625, "close": 6625, "volume": 57989600 }, { "date": "2021-03-22T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6625, "close": 6675, "volume": 48644800 }, { "date": "2021-03-23T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6400, "close": 6425, "volume": 57627100 }, { "date": "2021-03-24T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6325, "close": 6400, "volume": 35833300 }, { "date": "2021-03-25T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6350, "close": 6425, "volume": 42239000 }, { "date": "2021-03-28T17:00:00.000Z", "open": 6400, "high": 6500, "low": 6375, "close": 6375, "volume": 39760200 }, { "date": "2021-03-29T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6275, "close": 6325, "volume": 20590300 }, { "date": "2021-03-30T17:00:00.000Z", "open": 6250, "high": 6325, "low": 6125, "close": 6150, "volume": 79577900 }, { "date": "2021-03-31T17:00:00.000Z", "open": 6250, "high": 6325, "low": 6150, "close": 6200, "volume": 38857600 }, { "date": "2021-04-04T17:00:00.000Z", "open": 6300, "high": 6300, "low": 6200, "close": 6225, "volume": 19734200 }, { "date": "2021-04-05T17:00:00.000Z", "open": 6225, "high": 6300, "low": 6150, "close": 6275, "volume": 14825300 }, { "date": "2021-04-06T17:00:00.000Z", "open": 6300, "high": 6325, "low": 6250, "close": 6325, "volume": 23210100 }, { "date": "2021-04-07T17:00:00.000Z", "open": 6250, "high": 6375, "low": 6200, "close": 6275, "volume": 44224800 }, { "date": "2021-04-08T17:00:00.000Z", "open": 6375, "high": 6550, "low": 6325, "close": 6475, "volume": 63210100 }, { "date": "2021-04-11T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6275, "close": 6300, "volume": 24214500 }, { "date": "2021-04-12T17:00:00.000Z", "open": 6200, "high": 6350, "low": 6200, "close": 6300, "volume": 38163500 }, { "date": "2021-04-13T17:00:00.000Z", "open": 6350, "high": 6400, "low": 6250, "close": 6325, "volume": 40457000 }, { "date": "2021-04-14T17:00:00.000Z", "open": 6400, "high": 6400, "low": 6225, "close": 6300, "volume": 34168700 }, { "date": "2021-04-15T17:00:00.000Z", "open": 6350, "high": 6350, "low": 6250, "close": 6300, "volume": 31597200 }, { "date": "2021-04-18T17:00:00.000Z", "open": 6250, "high": 6275, "low": 6200, "close": 6225, "volume": 21799300 }, { "date": "2021-04-19T17:00:00.000Z", "open": 6200, "high": 6250, "low": 6175, "close": 6200, "volume": 31941300 }, { "date": "2021-04-20T17:00:00.000Z", "open": 6150, "high": 6175, "low": 6125, "close": 6125, "volume": 32712800 }, { "date": "2021-04-21T17:00:00.000Z", "open": 6175, "high": 6225, "low": 6100, "close": 6125, "volume": 35726000 }, { "date": "2021-04-22T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6025, "close": 6150, "volume": 52464200 }, { "date": "2021-04-25T17:00:00.000Z", "open": 6100, "high": 6125, "low": 5950, "close": 5975, "volume": 57652500 }, { "date": "2021-04-26T17:00:00.000Z", "open": 5975, "high": 6075, "low": 5950, "close": 6050, "volume": 48425400 }, { "date": "2021-04-27T17:00:00.000Z", "open": 6100, "high": 6275, "low": 6100, "close": 6200, "volume": 80581300 }, { "date": "2021-04-28T17:00:00.000Z", "open": 6225, "high": 6275, "low": 6150, "close": 6225, "volume": 41435300 }, { "date": "2021-04-29T17:00:00.000Z", "open": 6225, "high": 6250, "low": 6125, "close": 6175, "volume": 34970800 }, { "date": "2021-05-02T17:00:00.000Z", "open": 6100, "high": 6150, "low": 6000, "close": 6050, "volume": 32667000 }, { "date": "2021-05-03T17:00:00.000Z", "open": 6050, "high": 6100, "low": 5975, "close": 6100, "volume": 28177600 }, { "date": "2021-05-04T17:00:00.000Z", "open": 6150, "high": 6150, "low": 6050, "close": 6050, "volume": 22925900 }, { "date": "2021-05-05T17:00:00.000Z", "open": 6125, "high": 6125, "low": 6025, "close": 6075, "volume": 18545500 }, { "date": "2021-05-06T17:00:00.000Z", "open": 6125, "high": 6125, "low": 5950, "close": 5950, "volume": 32665900 }, { "date": "2021-05-09T17:00:00.000Z", "open": 6025, "high": 6025, "low": 5950, "close": 5975, "volume": 17740700 }, { "date": "2021-05-10T17:00:00.000Z", "open": 6000, "high": 6000, "low": 5850, "close": 5900, "volume": 34690900 }, { "date": "2021-05-16T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5875, "close": 5925, "volume": 47549900 }, { "date": "2021-05-17T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5825, "close": 5900, "volume": 36982600 }, { "date": "2021-05-18T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5625, "close": 5675, "volume": 49218000 }, { "date": "2021-05-19T17:00:00.000Z", "open": 5650, "high": 5750, "low": 5600, "close": 5650, "volume": 34805000 }, { "date": "2021-05-20T17:00:00.000Z", "open": 5725, "high": 5900, "low": 5675, "close": 5825, "volume": 70226500 }, { "date": "2021-05-21T17:00:00.000Z", "open": 5800, "high": 6500, "low": 5800, "close": 5825, "volume": 5464600 }, { "date": "2021-05-23T17:00:00.000Z", "open": 5875, "high": 5875, "low": 5750, "close": 5750, "volume": 27448800 }, { "date": "2021-05-24T17:00:00.000Z", "open": 5775, "high": 5950, "low": 5775, "close": 5900, "volume": 45297200 }, { "date": "2021-05-26T17:00:00.000Z", "open": 6000, "high": 6000, "low": 5750, "close": 5750, "volume": 176944900 }, { "date": "2021-05-27T17:00:00.000Z", "open": 5825, "high": 5900, "low": 5775, "close": 5800, "volume": 39152900 }, { "date": "2021-05-30T17:00:00.000Z", "open": 5875, "high": 6100, "low": 5825, "close": 6000, "volume": 48330000 }, { "date": "2021-06-01T17:00:00.000Z", "open": 6150, "high": 6200, "low": 6075, "close": 6100, "volume": 78667800 }, { "date": "2021-06-02T17:00:00.000Z", "open": 6175, "high": 6275, "low": 6125, "close": 6250, "volume": 43213200 }, { "date": "2021-06-03T17:00:00.000Z", "open": 6250, "high": 6325, "low": 6125, "close": 6125, "volume": 38153900 }, { "date": "2021-06-06T17:00:00.000Z", "open": 6200, "high": 6200, "low": 6075, "close": 6125, "volume": 21257200 }, { "date": "2021-06-07T17:00:00.000Z", "open": 6150, "high": 6150, "low": 6000, "close": 6000, "volume": 28542000 }, { "date": "2021-06-08T17:00:00.000Z", "open": 6075, "high": 6175, "low": 6000, "close": 6150, "volume": 23539300 }, { "date": "2021-06-09T17:00:00.000Z", "open": 6175, "high": 6250, "low": 6125, "close": 6200, "volume": 21771800 }, { "date": "2021-06-10T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6225, "close": 6275, "volume": 38878900 }, { "date": "2021-06-13T17:00:00.000Z", "open": 6300, "high": 6300, "low": 6225, "close": 6275, "volume": 25021700 }, { "date": "2021-06-14T17:00:00.000Z", "open": 6300, "high": 6325, "low": 6225, "close": 6325, "volume": 53593900 }, { "date": "2021-06-15T17:00:00.000Z", "open": 6325, "high": 6350, "low": 6200, "close": 6275, "volume": 45025800 }, { "date": "2021-06-16T17:00:00.000Z", "open": 6250, "high": 6275, "low": 6200, "close": 6200, "volume": 73258600 }, { "date": "2021-06-17T17:00:00.000Z", "open": 6175, "high": 6200, "low": 5950, "close": 6200, "volume": 100667700 }, { "date": "2021-06-20T17:00:00.000Z", "open": 6100, "high": 6100, "low": 5950, "close": 6025, "volume": 69474600 }, { "date": "2021-06-21T17:00:00.000Z", "open": 6075, "high": 6250, "low": 6025, "close": 6175, "volume": 48340300 }, { "date": "2021-06-22T17:00:00.000Z", "open": 6225, "high": 6225, "low": 6025, "close": 6025, "volume": 33037100 }, { "date": "2021-06-23T17:00:00.000Z", "open": 6100, "high": 6100, "low": 5975, "close": 5975, "volume": 26124000 }, { "date": "2021-06-24T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5900, "close": 5900, "volume": 30526000 }, { "date": "2021-06-27T17:00:00.000Z", "open": 5825, "high": 5900, "low": 5675, "close": 5700, "volume": 63554500 }, { "date": "2021-06-28T17:00:00.000Z", "open": 5850, "high": 5850, "low": 5700, "close": 5775, "volume": 48485400 }, { "date": "2021-06-29T17:00:00.000Z", "open": 5850, "high": 5950, "low": 5800, "close": 5900, "volume": 73280100 }, { "date": "2021-06-30T17:00:00.000Z", "open": 5950, "high": 6000, "low": 5900, "close": 5975, "volume": 43692700 }, { "date": "2021-07-01T17:00:00.000Z", "open": 5975, "high": 6025, "low": 5925, "close": 5950, "volume": 40211200 }, { "date": "2021-07-04T17:00:00.000Z", "open": 5975, "high": 5975, "low": 5800, "close": 5850, "volume": 14621200 }, { "date": "2021-07-05T17:00:00.000Z", "open": 5900, "high": 5900, "low": 5750, "close": 5775, "volume": 28033100 }, { "date": "2021-07-06T17:00:00.000Z", "open": 5775, "high": 5825, "low": 5675, "close": 5750, "volume": 48345500 }, { "date": "2021-07-07T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5750, "close": 5900, "volume": 40729500 }, { "date": "2021-07-08T17:00:00.000Z", "open": 5900, "high": 5900, "low": 5775, "close": 5775, "volume": 25411200 }, { "date": "2021-07-11T17:00:00.000Z", "open": 5875, "high": 5875, "low": 5775, "close": 5800, "volume": 19846300 }, { "date": "2021-07-12T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5775, "close": 5775, "volume": 32558500 }, { "date": "2021-07-13T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5650, "close": 5700, "volume": 29612600 }, { "date": "2021-07-14T17:00:00.000Z", "open": 5725, "high": 5900, "low": 5675, "close": 5875, "volume": 47219200 }, { "date": "2021-07-15T17:00:00.000Z", "open": 5875, "high": 5900, "low": 5825, "close": 5875, "volume": 19783800 }, { "date": "2021-07-18T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5750, "close": 5750, "volume": 15730100 }, { "date": "2021-07-20T17:00:00.000Z", "open": 5825, "high": 5950, "low": 5800, "close": 5925, "volume": 43550100 }, { "date": "2021-07-21T17:00:00.000Z", "open": 5975, "high": 6100, "low": 5950, "close": 6050, "volume": 27585700 }, { "date": "2021-07-22T17:00:00.000Z", "open": 6000, "high": 6050, "low": 5950, "close": 5975, "volume": 18728800 }, { "date": "2021-07-25T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5800, "close": 5800, "volume": 38580100 }, { "date": "2021-07-26T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5750, "close": 5825, "volume": 39639700 }, { "date": "2021-07-27T17:00:00.000Z", "open": 5750, "high": 5900, "low": 5750, "close": 5900, "volume": 20633000 }, { "date": "2021-07-28T17:00:00.000Z", "open": 5900, "high": 5900, "low": 5750, "close": 5750, "volume": 34084200 }, { "date": "2021-07-29T17:00:00.000Z", "open": 5825, "high": 5825, "low": 5700, "close": 5700, "volume": 46066200 }, { "date": "2021-08-01T17:00:00.000Z", "open": 5775, "high": 5775, "low": 5625, "close": 5675, "volume": 34285500 }, { "date": "2021-08-02T17:00:00.000Z", "open": 5700, "high": 5800, "low": 5650, "close": 5775, "volume": 35478700 }, { "date": "2021-08-03T17:00:00.000Z", "open": 5825, "high": 5900, "low": 5775, "close": 5825, "volume": 33705200 }, { "date": "2021-08-04T17:00:00.000Z", "open": 5875, "high": 6075, "low": 5850, "close": 6050, "volume": 70127000 }, { "date": "2021-08-05T17:00:00.000Z", "open": 6075, "high": 6100, "low": 5950, "close": 5975, "volume": 31841000 }, { "date": "2021-08-08T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5800, "close": 5800, "volume": 25158700 }, { "date": "2021-08-09T17:00:00.000Z", "open": 5800, "high": 5875, "low": 5775, "close": 5800, "volume": 27446700 }, { "date": "2021-08-11T17:00:00.000Z", "open": 5875, "high": 5950, "low": 5825, "close": 5925, "volume": 25664400 }, { "date": "2021-08-12T17:00:00.000Z", "open": 5975, "high": 6050, "low": 5900, "close": 6000, "volume": 20885800 }, { "date": "2021-08-15T17:00:00.000Z", "open": 6000, "high": 6050, "low": 5850, "close": 5975, "volume": 26537000 }, { "date": "2021-08-17T17:00:00.000Z", "open": 6000, "high": 6175, "low": 5925, "close": 6050, "volume": 70614700 }, { "date": "2021-08-18T17:00:00.000Z", "open": 6100, "high": 6100, "low": 5800, "close": 5850, "volume": 50988400 }, { "date": "2021-08-19T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5800, "close": 5900, "volume": 31420800 }, { "date": "2021-08-22T17:00:00.000Z", "open": 5900, "high": 6000, "low": 5900, "close": 5975, "volume": 23173100 }, { "date": "2021-08-23T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5800, "close": 5825, "volume": 42608800 }, { "date": "2021-08-24T17:00:00.000Z", "open": 5875, "high": 5975, "low": 5850, "close": 5950, "volume": 30363400 }, { "date": "2021-08-25T17:00:00.000Z", "open": 5850, "high": 5925, "low": 5825, "close": 5825, "volume": 27525100 }, { "date": "2021-08-26T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5775, "close": 5800, "volume": 17882500 }, { "date": "2021-08-29T17:00:00.000Z", "open": 5850, "high": 5950, "low": 5825, "close": 5950, "volume": 32531000 }, { "date": "2021-08-30T17:00:00.000Z", "open": 6000, "high": 6100, "low": 5950, "close": 6100, "volume": 67850200 }, { "date": "2021-08-31T17:00:00.000Z", "open": 6100, "high": 6100, "low": 6000, "close": 6000, "volume": 35041000 }, { "date": "2021-09-01T17:00:00.000Z", "open": 6050, "high": 6100, "low": 5975, "close": 6050, "volume": 25777200 }, { "date": "2021-09-02T17:00:00.000Z", "open": 6100, "high": 6150, "low": 6000, "close": 6125, "volume": 25380000 }, { "date": "2021-09-05T17:00:00.000Z", "open": 6200, "high": 6325, "low": 6125, "close": 6200, "volume": 25842200 }, { "date": "2021-09-06T17:00:00.000Z", "open": 6250, "high": 6350, "low": 6225, "close": 6250, "volume": 35224200 }, { "date": "2021-09-07T17:00:00.000Z", "open": 6300, "high": 6300, "low": 6125, "close": 6250, "volume": 42330300 }, { "date": "2021-09-08T17:00:00.000Z", "open": 6300, "high": 6350, "low": 6125, "close": 6350, "volume": 46665800 }, { "date": "2021-09-09T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6175, "close": 6200, "volume": 53788400 }, { "date": "2021-09-12T17:00:00.000Z", "open": 6100, "high": 6225, "low": 6050, "close": 6150, "volume": 52403300 }, { "date": "2021-09-13T17:00:00.000Z", "open": 6150, "high": 6200, "low": 6075, "close": 6100, "volume": 42465700 }, { "date": "2021-09-14T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6100, "close": 6125, "volume": 67748900 }, { "date": "2021-09-15T17:00:00.000Z", "open": 6175, "high": 6200, "low": 6125, "close": 6150, "volume": 30672100 }, { "date": "2021-09-16T17:00:00.000Z", "open": 6125, "high": 6150, "low": 6050, "close": 6050, "volume": 41226400 }, { "date": "2021-09-19T17:00:00.000Z", "open": 6025, "high": 6075, "low": 5925, "close": 6025, "volume": 28784600 }, { "date": "2021-09-20T17:00:00.000Z", "open": 6025, "high": 6025, "low": 5925, "close": 5975, "volume": 22576700 }, { "date": "2021-09-21T17:00:00.000Z", "open": 5975, "high": 6100, "low": 5950, "close": 6075, "volume": 13355600 }, { "date": "2021-09-22T17:00:00.000Z", "open": 6125, "high": 6125, "low": 6025, "close": 6075, "volume": 20303000 }, { "date": "2021-09-23T17:00:00.000Z", "open": 6075, "high": 6100, "low": 5925, "close": 5975, "volume": 25139200 }, { "date": "2021-09-26T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5900, "close": 5900, "volume": 34250400 }, { "date": "2021-09-27T17:00:00.000Z", "open": 5950, "high": 6025, "low": 5900, "close": 5950, "volume": 32326100 }, { "date": "2021-09-28T17:00:00.000Z", "open": 5950, "high": 6050, "low": 5925, "close": 6000, "volume": 28233700 }, { "date": "2021-09-29T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6000, "close": 6150, "volume": 41406000 }, { "date": "2021-09-30T17:00:00.000Z", "open": 6150, "high": 6200, "low": 6050, "close": 6100, "volume": 37487700 }, { "date": "2021-10-03T17:00:00.000Z", "open": 6175, "high": 6500, "low": 6150, "close": 6475, "volume": 78345800 }, { "date": "2021-10-04T17:00:00.000Z", "open": 6450, "high": 6550, "low": 6375, "close": 6425, "volume": 47443100 }, { "date": "2021-10-05T17:00:00.000Z", "open": 6475, "high": 6675, "low": 6450, "close": 6600, "volume": 84387900 }, { "date": "2021-10-06T17:00:00.000Z", "open": 6650, "high": 6825, "low": 6625, "close": 6700, "volume": 126598300 }, { "date": "2021-10-07T17:00:00.000Z", "open": 6725, "high": 6975, "low": 6725, "close": 6900, "volume": 111796000 }, { "date": "2021-10-10T17:00:00.000Z", "open": 6900, "high": 6925, "low": 6800, "close": 6900, "volume": 61510100 }, { "date": "2021-10-11T17:00:00.000Z", "open": 6975, "high": 7050, "low": 6925, "close": 7000, "volume": 95522100 }, { "date": "2021-10-12T17:00:00.000Z", "open": 7075, "high": 7100, "low": 6950, "close": 7100, "volume": 67499000 }, { "date": "2021-10-13T17:00:00.000Z", "open": 7125, "high": 7175, "low": 7050, "close": 7175, "volume": 52153900 }, { "date": "2021-10-14T17:00:00.000Z", "open": 7175, "high": 7200, "low": 7075, "close": 7150, "volume": 42176500 }, { "date": "2021-10-17T17:00:00.000Z", "open": 7200, "high": 7325, "low": 7150, "close": 7175, "volume": 76475800 }, { "date": "2021-10-18T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7050, "close": 7200, "volume": 49679000 }, { "date": "2021-10-20T17:00:00.000Z", "open": 7175, "high": 7325, "low": 7125, "close": 7175, "volume": 94632000 }, { "date": "2021-10-21T17:00:00.000Z", "open": 7100, "high": 7225, "low": 7075, "close": 7200, "volume": 32891300 }, { "date": "2021-10-24T17:00:00.000Z", "open": 7175, "high": 7250, "low": 7125, "close": 7125, "volume": 38148100 }, { "date": "2021-10-25T17:00:00.000Z", "open": 7100, "high": 7200, "low": 7100, "close": 7175, "volume": 27936400 }, { "date": "2021-10-26T17:00:00.000Z", "open": 7200, "high": 7225, "low": 7125, "close": 7150, "volume": 41462600 }, { "date": "2021-10-27T17:00:00.000Z", "open": 7125, "high": 7150, "low": 7000, "close": 7025, "volume": 49511800 }, { "date": "2021-10-28T17:00:00.000Z", "open": 7175, "high": 7300, "low": 7150, "close": 7175, "volume": 80476200 }, { "date": "2021-10-31T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7150, "close": 7175, "volume": 32810700 }, { "date": "2021-11-01T17:00:00.000Z", "open": 7175, "high": 7200, "low": 7000, "close": 7025, "volume": 25961700 }, { "date": "2021-11-02T17:00:00.000Z", "open": 6975, "high": 7250, "low": 6925, "close": 7125, "volume": 53778300 }, { "date": "2021-11-03T17:00:00.000Z", "open": 7250, "high": 7300, "low": 7175, "close": 7175, "volume": 51863200 }, { "date": "2021-11-04T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7000, "close": 7100, "volume": 24017800 }, { "date": "2021-11-07T17:00:00.000Z", "open": 7200, "high": 7200, "low": 7000, "close": 7000, "volume": 25258700 }, { "date": "2021-11-08T17:00:00.000Z", "open": 7050, "high": 7100, "low": 6850, "close": 6875, "volume": 60287100 }, { "date": "2021-11-09T17:00:00.000Z", "open": 6875, "high": 7150, "low": 6875, "close": 7150, "volume": 78059000 }, { "date": "2021-11-10T17:00:00.000Z", "open": 7125, "high": 7225, "low": 7025, "close": 7225, "volume": 43181200 }, { "date": "2021-11-11T17:00:00.000Z", "open": 7275, "high": 7275, "low": 7050, "close": 7100, "volume": 28403500 }, { "date": "2021-11-14T17:00:00.000Z", "open": 7100, "high": 7150, "low": 7050, "close": 7050, "volume": 20065500 }, { "date": "2021-11-15T17:00:00.000Z", "open": 7050, "high": 7225, "low": 7025, "close": 7225, "volume": 38070100 }, { "date": "2021-11-16T17:00:00.000Z", "open": 7225, "high": 7250, "low": 7150, "close": 7225, "volume": 36394800 }, { "date": "2021-11-17T17:00:00.000Z", "open": 7200, "high": 7225, "low": 7150, "close": 7175, "volume": 15455800 }, { "date": "2021-11-18T17:00:00.000Z", "open": 7175, "high": 7300, "low": 7150, "close": 7250, "volume": 50562900 }, { "date": "2021-11-21T17:00:00.000Z", "open": 7350, "high": 7500, "low": 7225, "close": 7350, "volume": 46187200 }, { "date": "2021-11-22T17:00:00.000Z", "open": 7225, "high": 7275, "low": 7100, "close": 7150, "volume": 31563800 }, { "date": "2021-11-23T17:00:00.000Z", "open": 7125, "high": 7175, "low": 7100, "close": 7150, "volume": 28108500 }, { "date": "2021-11-24T17:00:00.000Z", "open": 7225, "high": 7375, "low": 7175, "close": 7350, "volume": 48736700 }, { "date": "2021-11-25T17:00:00.000Z", "open": 7325, "high": 7325, "low": 7075, "close": 7100, "volume": 39316700 }, { "date": "2021-11-28T17:00:00.000Z", "open": 7100, "high": 7275, "low": 6925, "close": 7175, "volume": 56336500 }, { "date": "2021-11-29T17:00:00.000Z", "open": 7250, "high": 7250, "low": 6950, "close": 7000, "volume": 109670200 }, { "date": "2021-11-30T17:00:00.000Z", "open": 7000, "high": 7125, "low": 6950, "close": 7075, "volume": 46559900 }, { "date": "2021-12-01T17:00:00.000Z", "open": 7075, "high": 7250, "low": 7000, "close": 7200, "volume": 35208200 }, { "date": "2021-12-02T17:00:00.000Z", "open": 7200, "high": 7225, "low": 7100, "close": 7150, "volume": 23054700 }, { "date": "2021-12-05T17:00:00.000Z", "open": 7150, "high": 7250, "low": 7100, "close": 7175, "volume": 26025200 }, { "date": "2021-12-06T17:00:00.000Z", "open": 7175, "high": 7300, "low": 7175, "close": 7300, "volume": 32144700 }, { "date": "2021-12-07T17:00:00.000Z", "open": 7275, "high": 7300, "low": 7150, "close": 7150, "volume": 28032100 }, { "date": "2021-12-08T17:00:00.000Z", "open": 7250, "high": 7350, "low": 7125, "close": 7350, "volume": 21344300 }, { "date": "2021-12-09T17:00:00.000Z", "open": 7200, "high": 7225, "low": 7100, "close": 7200, "volume": 46766100 }, { "date": "2021-12-12T17:00:00.000Z", "open": 7200, "high": 7225, "low": 7125, "close": 7125, "volume": 25045600 }, { "date": "2021-12-13T17:00:00.000Z", "open": 7125, "high": 7200, "low": 7100, "close": 7175, "volume": 32530700 }, { "date": "2021-12-14T17:00:00.000Z", "open": 7150, "high": 7325, "low": 7125, "close": 7275, "volume": 37838700 }, { "date": "2021-12-15T17:00:00.000Z", "open": 7300, "high": 7325, "low": 7200, "close": 7250, "volume": 34541200 }, { "date": "2021-12-16T17:00:00.000Z", "open": 7225, "high": 7225, "low": 7075, "close": 7150, "volume": 41972600 }, { "date": "2021-12-19T17:00:00.000Z", "open": 7100, "high": 7150, "low": 7075, "close": 7075, "volume": 28966300 }, { "date": "2021-12-20T17:00:00.000Z", "open": 7150, "high": 7250, "low": 7100, "close": 7150, "volume": 24929800 }, { "date": "2021-12-21T17:00:00.000Z", "open": 7175, "high": 7200, "low": 7050, "close": 7050, "volume": 17407200 }, { "date": "2021-12-22T17:00:00.000Z", "open": 7050, "high": 7150, "low": 7050, "close": 7075, "volume": 22282500 }, { "date": "2021-12-23T17:00:00.000Z", "open": 7100, "high": 7150, "low": 6950, "close": 7050, "volume": 27451100 }, { "date": "2021-12-26T17:00:00.000Z", "open": 7050, "high": 7100, "low": 6975, "close": 7000, "volume": 17048200 }, { "date": "2021-12-27T17:00:00.000Z", "open": 7050, "high": 7050, "low": 6975, "close": 7050, "volume": 19917700 }, { "date": "2021-12-28T17:00:00.000Z", "open": 7075, "high": 7125, "low": 7000, "close": 7100, "volume": 10430100 }, { "date": "2021-12-29T17:00:00.000Z", "open": 7100, "high": 7125, "low": 7025, "close": 7025, "volume": 17475800 }, { "date": "2022-01-02T17:00:00.000Z", "open": 7100, "high": 7125, "low": 7025, "close": 7050, "volume": 15499800 }, { "date": "2022-01-03T17:00:00.000Z", "open": 7075, "high": 7200, "low": 7050, "close": 7175, "volume": 22270700 }, { "date": "2022-01-04T17:00:00.000Z", "open": 7150, "high": 7175, "low": 6925, "close": 7025, "volume": 49455100 }, { "date": "2022-01-05T17:00:00.000Z", "open": 7075, "high": 7075, "low": 6950, "close": 7025, "volume": 32825600 }, { "date": "2022-01-06T17:00:00.000Z", "open": 7025, "high": 7100, "low": 7025, "close": 7050, "volume": 34226400 }, { "date": "2022-01-09T17:00:00.000Z", "open": 7075, "high": 7100, "low": 7050, "close": 7050, "volume": 22189300 }, { "date": "2022-01-10T17:00:00.000Z", "open": 7100, "high": 7100, "low": 7000, "close": 7050, "volume": 25183800 }, { "date": "2022-01-11T17:00:00.000Z", "open": 7050, "high": 7150, "low": 7050, "close": 7150, "volume": 17124600 }, { "date": "2022-01-12T17:00:00.000Z", "open": 7150, "high": 7175, "low": 7100, "close": 7125, "volume": 17881900 }, { "date": "2022-01-13T17:00:00.000Z", "open": 7075, "high": 7225, "low": 7075, "close": 7175, "volume": 21825700 }, { "date": "2022-01-16T17:00:00.000Z", "open": 7250, "high": 7275, "low": 7150, "close": 7200, "volume": 21594000 }, { "date": "2022-01-17T17:00:00.000Z", "open": 7175, "high": 7250, "low": 7100, "close": 7250, "volume": 32242400 }, { "date": "2022-01-18T17:00:00.000Z", "open": 7175, "high": 7200, "low": 7000, "close": 7025, "volume": 51546800 }, { "date": "2022-01-19T17:00:00.000Z", "open": 7100, "high": 7175, "low": 7025, "close": 7175, "volume": 26533500 }, { "date": "2022-01-20T17:00:00.000Z", "open": 7175, "high": 7300, "low": 7125, "close": 7300, "volume": 38403400 }, { "date": "2022-01-23T17:00:00.000Z", "open": 7275, "high": 7275, "low": 7200, "close": 7275, "volume": 22238400 }, { "date": "2022-01-24T17:00:00.000Z", "open": 7200, "high": 7250, "low": 7150, "close": 7225, "volume": 34634000 }, { "date": "2022-01-25T17:00:00.000Z", "open": 7300, "high": 7475, "low": 7225, "close": 7475, "volume": 70318200 }, { "date": "2022-01-26T17:00:00.000Z", "open": 7475, "high": 7600, "low": 7400, "close": 7550, "volume": 56809000 }, { "date": "2022-01-27T17:00:00.000Z", "open": 7625, "high": 7650, "low": 7550, "close": 7650, "volume": 60572600 }, { "date": "2022-01-30T17:00:00.000Z", "open": 7775, "high": 7775, "low": 7450, "close": 7475, "volume": 50850400 }, { "date": "2022-02-01T17:00:00.000Z", "open": 7525, "high": 7525, "low": 7450, "close": 7475, "volume": 34384500 }, { "date": "2022-02-02T17:00:00.000Z", "open": 7475, "high": 7475, "low": 7350, "close": 7475, "volume": 30102000 }, { "date": "2022-02-03T17:00:00.000Z", "open": 7450, "high": 7525, "low": 7400, "close": 7475, "volume": 18314700 }, { "date": "2022-02-06T17:00:00.000Z", "open": 7650, "high": 7650, "low": 7475, "close": 7500, "volume": 34433900 }, { "date": "2022-02-07T17:00:00.000Z", "open": 7600, "high": 7725, "low": 7550, "close": 7625, "volume": 79290900 }, { "date": "2022-02-08T17:00:00.000Z", "open": 7700, "high": 7725, "low": 7600, "close": 7675, "volume": 53680400 }, { "date": "2022-02-09T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7650, "close": 7725, "volume": 53839700 }, { "date": "2022-02-10T17:00:00.000Z", "open": 7775, "high": 7775, "low": 7650, "close": 7725, "volume": 40791300 }, { "date": "2022-02-13T17:00:00.000Z", "open": 7700, "high": 7800, "low": 7625, "close": 7800, "volume": 38131600 }, { "date": "2022-02-14T17:00:00.000Z", "open": 7800, "high": 7900, "low": 7675, "close": 7900, "volume": 33902200 }, { "date": "2022-02-15T17:00:00.000Z", "open": 7925, "high": 7925, "low": 7750, "close": 7850, "volume": 37392500 }, { "date": "2022-02-16T17:00:00.000Z", "open": 7875, "high": 7875, "low": 7675, "close": 7850, "volume": 51519400 }, { "date": "2022-02-17T17:00:00.000Z", "open": 7825, "high": 7950, "low": 7750, "close": 7850, "volume": 40651600 }, { "date": "2022-02-20T17:00:00.000Z", "open": 7850, "high": 7925, "low": 7850, "close": 7850, "volume": 15860400 }, { "date": "2022-02-21T17:00:00.000Z", "open": 7825, "high": 7900, "low": 7775, "close": 7875, "volume": 34738300 }, { "date": "2022-02-22T17:00:00.000Z", "open": 7925, "high": 7950, "low": 7825, "close": 7875, "volume": 42995500 }, { "date": "2022-02-23T17:00:00.000Z", "open": 7725, "high": 7875, "low": 7650, "close": 7700, "volume": 85148500 }, { "date": "2022-02-24T17:00:00.000Z", "open": 7725, "high": 7750, "low": 7650, "close": 7700, "volume": 81649900 }, { "date": "2022-02-28T17:00:00.000Z", "open": 7675, "high": 7850, "low": 7650, "close": 7650, "volume": 74766100 }, { "date": "2022-03-01T17:00:00.000Z", "open": 7650, "high": 7725, "low": 7550, "close": 7625, "volume": 55412000 }, { "date": "2022-03-03T17:00:00.000Z", "open": 7700, "high": 7725, "low": 7600, "close": 7650, "volume": 52457300 }, { "date": "2022-03-06T17:00:00.000Z", "open": 7550, "high": 7625, "low": 7500, "close": 7550, "volume": 68833800 }, { "date": "2022-03-07T17:00:00.000Z", "open": 7625, "high": 7700, "low": 7550, "close": 7550, "volume": 52036100 }, { "date": "2022-03-08T17:00:00.000Z", "open": 7575, "high": 7725, "low": 7575, "close": 7625, "volume": 57554600 }, { "date": "2022-03-09T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7600, "close": 7675, "volume": 52901500 }, { "date": "2022-03-10T17:00:00.000Z", "open": 7725, "high": 7725, "low": 7600, "close": 7650, "volume": 61200800 }, { "date": "2022-03-13T17:00:00.000Z", "open": 7650, "high": 7825, "low": 7625, "close": 7750, "volume": 86756700 }, { "date": "2022-03-14T17:00:00.000Z", "open": 7800, "high": 7875, "low": 7775, "close": 7775, "volume": 73367700 }, { "date": "2022-03-15T17:00:00.000Z", "open": 7800, "high": 8050, "low": 7800, "close": 7950, "volume": 145954900 }, { "date": "2022-03-16T17:00:00.000Z", "open": 8000, "high": 8100, "low": 7950, "close": 7950, "volume": 117779500 }, { "date": "2022-03-17T17:00:00.000Z", "open": 7975, "high": 8000, "low": 7875, "close": 7925, "volume": 106116700 }, { "date": "2022-03-20T17:00:00.000Z", "open": 7675, "high": 7725, "low": 7600, "close": 7650, "volume": 81182200 }, { "date": "2022-03-21T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7650, "close": 7675, "volume": 56336200 }, { "date": "2022-03-22T17:00:00.000Z", "open": 7675, "high": 7800, "low": 7650, "close": 7775, "volume": 91947400 }, { "date": "2022-03-23T17:00:00.000Z", "open": 7700, "high": 7925, "low": 7700, "close": 7925, "volume": 105454900 }, { "date": "2022-03-24T17:00:00.000Z", "open": 7950, "high": 7975, "low": 7775, "close": 7850, "volume": 68041500 }, { "date": "2022-03-27T17:00:00.000Z", "open": 7875, "high": 7900, "low": 7800, "close": 7875, "volume": 47677200 }, { "date": "2022-03-28T17:00:00.000Z", "open": 7975, "high": 8025, "low": 7875, "close": 7925, "volume": 80056100 }, { "date": "2022-03-29T17:00:00.000Z", "open": 7950, "high": 7975, "low": 7850, "close": 7875, "volume": 41238000 }, { "date": "2022-03-30T17:00:00.000Z", "open": 7925, "high": 7975, "low": 7850, "close": 7900, "volume": 34587000 }, { "date": "2022-03-31T17:00:00.000Z", "open": 7900, "high": 7900, "low": 7775, "close": 7875, "volume": 31456200 }, { "date": "2022-04-03T17:00:00.000Z", "open": 7825, "high": 7900, "low": 7775, "close": 7825, "volume": 41006900 }, { "date": "2022-04-04T17:00:00.000Z", "open": 7800, "high": 7875, "low": 7800, "close": 7825, "volume": 41189100 }, { "date": "2022-04-05T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7650, "close": 7675, "volume": 64738200 }, { "date": "2022-04-06T17:00:00.000Z", "open": 7675, "high": 7775, "low": 7625, "close": 7700, "volume": 68081400 }, { "date": "2022-04-07T17:00:00.000Z", "open": 7800, "high": 7800, "low": 7675, "close": 7700, "volume": 47311200 }, { "date": "2022-04-10T17:00:00.000Z", "open": 7700, "high": 7750, "low": 7650, "close": 7675, "volume": 53983200 }, { "date": "2022-04-11T17:00:00.000Z", "open": 7675, "high": 7750, "low": 7625, "close": 7700, "volume": 46345600 }, { "date": "2022-04-12T17:00:00.000Z", "open": 7675, "high": 7750, "low": 7650, "close": 7725, "volume": 45279300 }, { "date": "2022-04-13T17:00:00.000Z", "open": 7725, "high": 7750, "low": 7650, "close": 7675, "volume": 31637800 }, { "date": "2022-04-17T17:00:00.000Z", "open": 7675, "high": 7725, "low": 7575, "close": 7625, "volume": 50748000 }, { "date": "2022-04-18T17:00:00.000Z", "open": 7625, "high": 7675, "low": 7575, "close": 7575, "volume": 52254200 }, { "date": "2022-04-19T17:00:00.000Z", "open": 7650, "high": 7900, "low": 7625, "close": 7850, "volume": 82177400 }, { "date": "2022-04-20T17:00:00.000Z", "open": 8000, "high": 8400, "low": 7925, "close": 8300, "volume": 168681600 }, { "date": "2022-04-21T17:00:00.000Z", "open": 8200, "high": 8325, "low": 8075, "close": 8275, "volume": 84150900 }, { "date": "2022-04-24T17:00:00.000Z", "open": 8200, "high": 8450, "low": 8025, "close": 8225, "volume": 89541300 }, { "date": "2022-04-25T17:00:00.000Z", "open": 8250, "high": 8425, "low": 8225, "close": 8350, "volume": 65965300 }, { "date": "2022-04-26T17:00:00.000Z", "open": 8275, "high": 8425, "low": 8225, "close": 8225, "volume": 59136400 }, { "date": "2022-04-27T17:00:00.000Z", "open": 8775, "high": 9075, "low": 8675, "close": 8950, "volume": 221581900 }, { "date": "2022-05-08T17:00:00.000Z", "open": 8625, "high": 8675, "low": 8325, "close": 8325, "volume": 175818900 }, { "date": "2022-05-09T17:00:00.000Z", "open": 7825, "high": 8175, "low": 7825, "close": 8100, "volume": 249222400 }, { "date": "2022-05-10T17:00:00.000Z", "open": 8100, "high": 8200, "low": 8000, "close": 8000, "volume": 99461300 }, { "date": "2022-05-11T17:00:00.000Z", "open": 7975, "high": 8050, "low": 7725, "close": 7875, "volume": 81363600 }, { "date": "2022-05-12T17:00:00.000Z", "open": 7875, "high": 7900, "low": 7750, "close": 7800, "volume": 82753900 }, { "date": "2022-05-16T17:00:00.000Z", "open": 7800, "high": 8000, "low": 7800, "close": 7850, "volume": 74774400 }, { "date": "2022-05-17T17:00:00.000Z", "open": 7975, "high": 8025, "low": 7800, "close": 7900, "volume": 81259600 }, { "date": "2022-05-18T17:00:00.000Z", "open": 7800, "high": 7925, "low": 7750, "close": 7900, "volume": 63870200 }, { "date": "2022-05-19T17:00:00.000Z", "open": 7950, "high": 8050, "low": 7950, "close": 8000, "volume": 53433200 }, { "date": "2022-05-22T17:00:00.000Z", "open": 8050, "high": 8075, "low": 7800, "close": 7875, "volume": 72002600 }, { "date": "2022-05-23T17:00:00.000Z", "open": 7950, "high": 8050, "low": 7900, "close": 7925, "volume": 67277500 }, { "date": "2022-05-24T17:00:00.000Z", "open": 7900, "high": 8050, "low": 7825, "close": 7850, "volume": 66317700 }, { "date": "2022-05-26T17:00:00.000Z", "open": 8000, "high": 8125, "low": 7950, "close": 8100, "volume": 77539300 }, { "date": "2022-05-29T17:00:00.000Z", "open": 8200, "high": 8200, "low": 8000, "close": 8200, "volume": 58808600 }, { "date": "2022-05-30T17:00:00.000Z", "open": 8275, "high": 8500, "low": 8225, "close": 8500, "volume": 131027000 }, { "date": "2022-06-01T17:00:00.000Z", "open": 8325, "high": 8350, "low": 8050, "close": 8200, "volume": 101510900 }, { "date": "2022-06-02T17:00:00.000Z", "open": 8275, "high": 8300, "low": 8200, "close": 8200, "volume": 73980000 }, { "date": "2022-06-05T17:00:00.000Z", "open": 8200, "high": 8350, "low": 8025, "close": 8150, "volume": 74392500 }, { "date": "2022-06-06T17:00:00.000Z", "open": 8200, "high": 8350, "low": 8150, "close": 8300, "volume": 66336900 }, { "date": "2022-06-07T17:00:00.000Z", "open": 8225, "high": 8425, "low": 8150, "close": 8400, "volume": 76704600 }, { "date": "2022-06-08T17:00:00.000Z", "open": 8400, "high": 8500, "low": 8350, "close": 8425, "volume": 108402200 }, { "date": "2022-06-09T17:00:00.000Z", "open": 8275, "high": 8325, "low": 8150, "close": 8175, "volume": 82559800 }, { "date": "2022-06-12T17:00:00.000Z", "open": 8000, "high": 8100, "low": 7950, "close": 8100, "volume": 61233600 }, { "date": "2022-06-13T17:00:00.000Z", "open": 8000, "high": 8200, "low": 8000, "close": 8200, "volume": 50068300 }, { "date": "2022-06-14T17:00:00.000Z", "open": 8125, "high": 8325, "low": 8125, "close": 8300, "volume": 71200400 }, { "date": "2022-06-15T17:00:00.000Z", "open": 8500, "high": 8500, "low": 8300, "close": 8375, "volume": 93346300 }, { "date": "2022-06-16T17:00:00.000Z", "open": 8175, "high": 8250, "low": 8075, "close": 8075, "volume": 78418100 }, { "date": "2022-06-19T17:00:00.000Z", "open": 8100, "high": 8250, "low": 8050, "close": 8250, "volume": 37489100 }, { "date": "2022-06-20T17:00:00.000Z", "open": 8300, "high": 8350, "low": 8200, "close": 8250, "volume": 31498300 }, { "date": "2022-06-21T17:00:00.000Z", "open": 8200, "high": 8275, "low": 8125, "close": 8150, "volume": 44153300 }, { "date": "2022-06-22T17:00:00.000Z", "open": 8150, "high": 8225, "low": 8100, "close": 8150, "volume": 24408700 }, { "date": "2022-06-23T17:00:00.000Z", "open": 8200, "high": 8300, "low": 8150, "close": 8300, "volume": 30319200 }, { "date": "2022-06-26T17:00:00.000Z", "open": 8400, "high": 8400, "low": 8075, "close": 8225, "volume": 38734200 }, { "date": "2022-06-27T17:00:00.000Z", "open": 8150, "high": 8200, "low": 8000, "close": 8125, "volume": 48632500 }, { "date": "2022-06-28T17:00:00.000Z", "open": 8100, "high": 8125, "low": 7950, "close": 7950, "volume": 46538800 }, { "date": "2022-06-29T17:00:00.000Z", "open": 8000, "high": 8100, "low": 7900, "close": 7925, "volume": 62753800 }, { "date": "2022-06-30T17:00:00.000Z", "open": 7875, "high": 7925, "low": 7575, "close": 7600, "volume": 95836100 }, { "date": "2022-07-03T17:00:00.000Z", "open": 7575, "high": 7675, "low": 7275, "close": 7400, "volume": 123208500 }, { "date": "2022-07-04T17:00:00.000Z", "open": 7450, "high": 7725, "low": 7450, "close": 7650, "volume": 45459900 }, { "date": "2022-07-05T17:00:00.000Z", "open": 7650, "high": 7650, "low": 7350, "close": 7525, "volume": 90406400 }, { "date": "2022-07-06T17:00:00.000Z", "open": 7500, "high": 7550, "low": 7425, "close": 7425, "volume": 60222400 }, { "date": "2022-07-07T17:00:00.000Z", "open": 7550, "high": 7550, "low": 7400, "close": 7475, "volume": 28578300 }, { "date": "2022-07-10T17:00:00.000Z", "open": 7475, "high": 7525, "low": 7400, "close": 7475, "volume": 11430400 }, { "date": "2022-07-11T17:00:00.000Z", "open": 7475, "high": 7475, "low": 7375, "close": 7425, "volume": 25762200 }, { "date": "2022-07-12T17:00:00.000Z", "open": 7400, "high": 7425, "low": 7275, "close": 7275, "volume": 71247100 }, { "date": "2022-07-13T17:00:00.000Z", "open": 7250, "high": 7375, "low": 7200, "close": 7275, "volume": 79219100 }, { "date": "2022-07-14T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7175, "close": 7175, "volume": 95974700 }, { "date": "2022-07-17T17:00:00.000Z", "open": 7225, "high": 7350, "low": 7225, "close": 7350, "volume": 76039200 }, { "date": "2022-07-18T17:00:00.000Z", "open": 7350, "high": 7450, "low": 7275, "close": 7425, "volume": 64481800 }, { "date": "2022-07-19T17:00:00.000Z", "open": 7550, "high": 7950, "low": 7550, "close": 7900, "volume": 107856300 }, { "date": "2022-07-20T17:00:00.000Z", "open": 8000, "high": 8000, "low": 7725, "close": 7900, "volume": 62849600 }, { "date": "2022-07-21T17:00:00.000Z", "open": 7925, "high": 7925, "low": 7775, "close": 7850, "volume": 27230600 }, { "date": "2022-07-24T17:00:00.000Z", "open": 7875, "high": 7900, "low": 7775, "close": 7775, "volume": 15375300 }, { "date": "2022-07-25T17:00:00.000Z", "open": 7825, "high": 8025, "low": 7800, "close": 8000, "volume": 29158800 }, { "date": "2022-07-26T17:00:00.000Z", "open": 8050, "high": 8125, "low": 8000, "close": 8100, "volume": 43719600 }, { "date": "2022-07-27T17:00:00.000Z", "open": 8025, "high": 8200, "low": 8025, "close": 8050, "volume": 47213700 }, { "date": "2022-07-28T17:00:00.000Z", "open": 8225, "high": 8350, "low": 8150, "close": 8275, "volume": 66354700 }, { "date": "2022-07-31T17:00:00.000Z", "open": 8200, "high": 8225, "low": 7975, "close": 7975, "volume": 47954500 }, { "date": "2022-08-01T17:00:00.000Z", "open": 8000, "high": 8175, "low": 7975, "close": 8175, "volume": 28730000 }, { "date": "2022-08-02T17:00:00.000Z", "open": 8175, "high": 8250, "low": 8050, "close": 8250, "volume": 27911500 }, { "date": "2022-08-03T17:00:00.000Z", "open": 8300, "high": 8300, "low": 8150, "close": 8250, "volume": 29902100 }, { "date": "2022-08-04T17:00:00.000Z", "open": 8275, "high": 8300, "low": 8175, "close": 8250, "volume": 32075400 }, { "date": "2022-08-07T17:00:00.000Z", "open": 8250, "high": 8350, "low": 8225, "close": 8350, "volume": 41261000 }, { "date": "2022-08-08T17:00:00.000Z", "open": 8425, "high": 8600, "low": 8400, "close": 8475, "volume": 58574100 }, { "date": "2022-08-09T17:00:00.000Z", "open": 8350, "high": 8600, "low": 8250, "close": 8600, "volume": 39975100 }, { "date": "2022-08-10T17:00:00.000Z", "open": 8625, "high": 8675, "low": 8425, "close": 8525, "volume": 53313700 }, { "date": "2022-08-11T17:00:00.000Z", "open": 8525, "high": 8575, "low": 8425, "close": 8475, "volume": 31773600 }, { "date": "2022-08-14T17:00:00.000Z", "open": 8450, "high": 8550, "low": 8400, "close": 8450, "volume": 22232400 }, { "date": "2022-08-15T17:00:00.000Z", "open": 8550, "high": 8650, "low": 8475, "close": 8525, "volume": 54630200 }, { "date": "2022-08-17T17:00:00.000Z", "open": 8775, "high": 8800, "low": 8575, "close": 8600, "volume": 58346600 }, { "date": "2022-08-18T17:00:00.000Z", "open": 8600, "high": 8650, "low": 8500, "close": 8500, "volume": 24145100 }, { "date": "2022-08-21T17:00:00.000Z", "open": 8425, "high": 8550, "low": 8350, "close": 8525, "volume": 60699900 }, { "date": "2022-08-22T17:00:00.000Z", "open": 8500, "high": 8675, "low": 8450, "close": 8625, "volume": 47776700 }, { "date": "2022-08-23T17:00:00.000Z", "open": 8600, "high": 8700, "low": 8550, "close": 8625, "volume": 30479100 }, { "date": "2022-08-24T17:00:00.000Z", "open": 8550, "high": 8625, "low": 8425, "close": 8575, "volume": 38627400 }, { "date": "2022-08-25T17:00:00.000Z", "open": 8625, "high": 8650, "low": 8500, "close": 8500, "volume": 41178300 }, { "date": "2022-08-28T17:00:00.000Z", "open": 8400, "high": 8600, "low": 8350, "close": 8550, "volume": 36884100 }, { "date": "2022-08-29T17:00:00.000Z", "open": 8625, "high": 8750, "low": 8575, "close": 8650, "volume": 48815400 }, { "date": "2022-08-30T17:00:00.000Z", "open": 8500, "high": 8850, "low": 8450, "close": 8850, "volume": 75815800 }, { "date": "2022-08-31T17:00:00.000Z", "open": 8850, "high": 8950, "low": 8675, "close": 8925, "volume": 60483900 }, { "date": "2022-09-01T17:00:00.000Z", "open": 8975, "high": 9000, "low": 8725, "close": 8850, "volume": 41584400 }, { "date": "2022-09-04T17:00:00.000Z", "open": 8850, "high": 9000, "low": 8800, "close": 8950, "volume": 30245500 }, { "date": "2022-09-05T17:00:00.000Z", "open": 8975, "high": 9000, "low": 8800, "close": 8825, "volume": 32677000 }, { "date": "2022-09-06T17:00:00.000Z", "open": 8775, "high": 8875, "low": 8725, "close": 8875, "volume": 43719900 }, { "date": "2022-09-07T17:00:00.000Z", "open": 8900, "high": 9100, "low": 8825, "close": 8950, "volume": 48465500 }, { "date": "2022-09-08T17:00:00.000Z", "open": 9075, "high": 9100, "low": 8950, "close": 9075, "volume": 64255400 }, { "date": "2022-09-11T17:00:00.000Z", "open": 9150, "high": 9200, "low": 9075, "close": 9175, "volume": 55409500 }, { "date": "2022-09-12T17:00:00.000Z", "open": 9250, "high": 9500, "low": 9225, "close": 9450, "volume": 92743900 }, { "date": "2022-09-13T17:00:00.000Z", "open": 9275, "high": 9400, "low": 9200, "close": 9300, "volume": 59815600 }, { "date": "2022-09-14T17:00:00.000Z", "open": 9400, "high": 9500, "low": 9300, "close": 9350, "volume": 78375300 }, { "date": "2022-09-15T17:00:00.000Z", "open": 9275, "high": 9300, "low": 9025, "close": 9100, "volume": 83906300 }, { "date": "2022-09-18T17:00:00.000Z", "open": 9250, "high": 9300, "low": 9150, "close": 9225, "volume": 68698300 }, { "date": "2022-09-19T17:00:00.000Z", "open": 9325, "high": 9375, "low": 9200, "close": 9200, "volume": 70376100 }, { "date": "2022-09-20T17:00:00.000Z", "open": 9150, "high": 9275, "low": 9100, "close": 9275, "volume": 35522200 }, { "date": "2022-09-21T17:00:00.000Z", "open": 9275, "high": 9300, "low": 9175, "close": 9200, "volume": 48239600 }, { "date": "2022-09-22T17:00:00.000Z", "open": 9200, "high": 9250, "low": 9150, "close": 9200, "volume": 30938500 }, { "date": "2022-09-25T17:00:00.000Z", "open": 9125, "high": 9375, "low": 8950, "close": 9250, "volume": 66884800 }, { "date": "2022-09-26T17:00:00.000Z", "open": 9250, "high": 9350, "low": 9200, "close": 9350, "volume": 65479700 }, { "date": "2022-09-27T17:00:00.000Z", "open": 9450, "high": 9600, "low": 9275, "close": 9300, "volume": 66542500 }, { "date": "2022-09-28T17:00:00.000Z", "open": 9350, "high": 9375, "low": 9200, "close": 9250, "volume": 33972600 }, { "date": "2022-09-29T17:00:00.000Z", "open": 9300, "high": 9425, "low": 9225, "close": 9425, "volume": 56750500 }, { "date": "2022-10-02T17:00:00.000Z", "open": 9325, "high": 9375, "low": 9225, "close": 9275, "volume": 27331200 }, { "date": "2022-10-03T17:00:00.000Z", "open": 9300, "high": 9375, "low": 9225, "close": 9225, "volume": 45123500 }, { "date": "2022-10-04T17:00:00.000Z", "open": 9300, "high": 9475, "low": 9275, "close": 9275, "volume": 37945800 }, { "date": "2022-10-05T17:00:00.000Z", "open": 9300, "high": 9325, "low": 9225, "close": 9325, "volume": 21639600 }, { "date": "2022-10-06T17:00:00.000Z", "open": 9325, "high": 9425, "low": 9275, "close": 9425, "volume": 25633500 }, { "date": "2022-10-09T17:00:00.000Z", "open": 9375, "high": 9400, "low": 9275, "close": 9300, "volume": 27732500 }, { "date": "2022-10-10T17:00:00.000Z", "open": 9425, "high": 9425, "low": 9250, "close": 9300, "volume": 35962800 }, { "date": "2022-10-11T17:00:00.000Z", "open": 9375, "high": 9500, "low": 9300, "close": 9425, "volume": 59365700 }, { "date": "2022-10-12T17:00:00.000Z", "open": 9500, "high": 9550, "low": 9325, "close": 9475, "volume": 29416000 }, { "date": "2022-10-13T17:00:00.000Z", "open": 9650, "high": 9650, "low": 9375, "close": 9400, "volume": 53386000 }, { "date": "2022-10-16T17:00:00.000Z", "open": 9450, "high": 9475, "low": 9300, "close": 9450, "volume": 30452600 }, { "date": "2022-10-17T17:00:00.000Z", "open": 9500, "high": 9575, "low": 9450, "close": 9500, "volume": 33952200 }, { "date": "2022-10-18T17:00:00.000Z", "open": 9375, "high": 9575, "low": 9325, "close": 9475, "volume": 35772400 }, { "date": "2022-10-19T17:00:00.000Z", "open": 9350, "high": 9925, "low": 9350, "close": 9900, "volume": 51211200 }, { "date": "2022-10-20T17:00:00.000Z", "open": 10000, "high": 10450, "low": 9925, "close": 10350, "volume": 91993900 }, { "date": "2022-10-23T17:00:00.000Z", "open": 10325, "high": 10500, "low": 10250, "close": 10250, "volume": 51084000 }, { "date": "2022-10-24T17:00:00.000Z", "open": 10275, "high": 10450, "low": 10225, "close": 10225, "volume": 41709900 }, { "date": "2022-10-25T17:00:00.000Z", "open": 10225, "high": 10250, "low": 10000, "close": 10200, "volume": 35122600 }, { "date": "2022-10-26T17:00:00.000Z", "open": 10200, "high": 10325, "low": 10050, "close": 10200, "volume": 42266900 }, { "date": "2022-10-27T17:00:00.000Z", "open": 10125, "high": 10225, "low": 10100, "close": 10200, "volume": 41929400 }, { "date": "2022-10-30T17:00:00.000Z", "open": 10300, "high": 10550, "low": 10225, "close": 10550, "volume": 69061100 }, { "date": "2022-10-31T17:00:00.000Z", "open": 10600, "high": 10600, "low": 10225, "close": 10400, "volume": 50515800 }, { "date": "2022-11-01T17:00:00.000Z", "open": 10375, "high": 10400, "low": 9975, "close": 10075, "volume": 56968700 }, { "date": "2022-11-02T17:00:00.000Z", "open": 9950, "high": 10200, "low": 9950, "close": 10175, "volume": 52667300 }, { "date": "2022-11-03T17:00:00.000Z", "open": 10025, "high": 10150, "low": 10000, "close": 10150, "volume": 30745000 }, { "date": "2022-11-06T17:00:00.000Z", "open": 10175, "high": 10250, "low": 10000, "close": 10250, "volume": 40931000 }, { "date": "2022-11-07T17:00:00.000Z", "open": 10275, "high": 10275, "low": 10075, "close": 10150, "volume": 19798100 }, { "date": "2022-11-08T17:00:00.000Z", "open": 10050, "high": 10150, "low": 10050, "close": 10150, "volume": 23888800 }, { "date": "2022-11-09T17:00:00.000Z", "open": 10050, "high": 10150, "low": 10000, "close": 10100, "volume": 26629200 }, { "date": "2022-11-10T17:00:00.000Z", "open": 10300, "high": 10450, "low": 10225, "close": 10425, "volume": 51004100 }, { "date": "2022-11-13T17:00:00.000Z", "open": 10550, "high": 10550, "low": 10150, "close": 10250, "volume": 36977200 }, { "date": "2022-11-14T17:00:00.000Z", "open": 10300, "high": 10300, "low": 10100, "close": 10250, "volume": 34329900 }, { "date": "2022-11-15T17:00:00.000Z", "open": 10100, "high": 10175, "low": 9900, "close": 10000, "volume": 64145000 }, { "date": "2022-11-16T17:00:00.000Z", "open": 9850, "high": 10025, "low": 9850, "close": 9900, "volume": 83813500 }, { "date": "2022-11-17T17:00:00.000Z", "open": 9950, "high": 10225, "low": 9925, "close": 10175, "volume": 55823300 }, { "date": "2022-11-20T17:00:00.000Z", "open": 10175, "high": 10200, "low": 10025, "close": 10100, "volume": 32065200 }, { "date": "2022-11-21T17:00:00.000Z", "open": 10050, "high": 10250, "low": 10050, "close": 10125, "volume": 39925300 }, { "date": "2022-11-22T17:00:00.000Z", "open": 10125, "high": 10300, "low": 10125, "close": 10200, "volume": 40130800 }, { "date": "2022-11-23T17:00:00.000Z", "open": 10225, "high": 10300, "low": 10200, "close": 10225, "volume": 36567300 }, { "date": "2022-11-24T17:00:00.000Z", "open": 10225, "high": 10225, "low": 10100, "close": 10175, "volume": 32211700 }, { "date": "2022-11-27T17:00:00.000Z", "open": 10175, "high": 10275, "low": 10125, "close": 10125, "volume": 27029200 }, { "date": "2022-11-28T17:00:00.000Z", "open": 10250, "high": 10450, "low": 10200, "close": 10325, "volume": 32902600 }, { "date": "2022-11-29T17:00:00.000Z", "open": 10325, "high": 10800, "low": 10325, "close": 10525, "volume": 117171600 }, { "date": "2022-11-30T17:00:00.000Z", "open": 10525, "high": 10650, "low": 10400, "close": 10400, "volume": 59023700 }, { "date": "2022-12-01T17:00:00.000Z", "open": 10400, "high": 10525, "low": 10325, "close": 10525, "volume": 35406600 }, { "date": "2022-12-04T17:00:00.000Z", "open": 10650, "high": 11000, "low": 10575, "close": 10875, "volume": 83862800 }, { "date": "2022-12-05T17:00:00.000Z", "open": 10875, "high": 11000, "low": 10725, "close": 10900, "volume": 69680100 }, { "date": "2022-12-06T17:00:00.000Z", "open": 10625, "high": 10700, "low": 10375, "close": 10375, "volume": 86676900 }, { "date": "2022-12-07T17:00:00.000Z", "open": 10075, "high": 10225, "low": 9975, "close": 10050, "volume": 129131100 }, { "date": "2022-12-08T17:00:00.000Z", "open": 9950, "high": 10050, "low": 9825, "close": 9925, "volume": 110408500 }, { "date": "2022-12-11T17:00:00.000Z", "open": 9825, "high": 10000, "low": 9775, "close": 9950, "volume": 82899600 }, { "date": "2022-12-12T17:00:00.000Z", "open": 9775, "high": 10000, "low": 9775, "close": 9900, "volume": 100296100 }, { "date": "2022-12-13T17:00:00.000Z", "open": 10075, "high": 10100, "low": 9950, "close": 9950, "volume": 81345700 }, { "date": "2022-12-14T17:00:00.000Z", "open": 9900, "high": 10025, "low": 9900, "close": 9900, "volume": 33228800 }, { "date": "2022-12-15T17:00:00.000Z", "open": 9825, "high": 10100, "low": 9825, "close": 10100, "volume": 215318400 }, { "date": "2022-12-18T17:00:00.000Z", "open": 10000, "high": 10075, "low": 9900, "close": 10000, "volume": 44008500 }, { "date": "2022-12-19T17:00:00.000Z", "open": 10000, "high": 10050, "low": 9950, "close": 10050, "volume": 28320600 }, { "date": "2022-12-20T17:00:00.000Z", "open": 10125, "high": 10125, "low": 10000, "close": 10000, "volume": 18977800 }, { "date": "2022-12-21T17:00:00.000Z", "open": 10100, "high": 10100, "low": 9950, "close": 9950, "volume": 32816600 }, { "date": "2022-12-22T17:00:00.000Z", "open": 9900, "high": 10000, "low": 9900, "close": 9925, "volume": 19285600 }, { "date": "2022-12-25T17:00:00.000Z", "open": 9975, "high": 10050, "low": 9950, "close": 10050, "volume": 9790000 }, { "date": "2022-12-26T17:00:00.000Z", "open": 10050, "high": 10050, "low": 9875, "close": 9950, "volume": 23138400 }, { "date": "2022-12-27T17:00:00.000Z", "open": 10000, "high": 10000, "low": 9850, "close": 9975, "volume": 18847300 }, { "date": "2022-12-28T17:00:00.000Z", "open": 9900, "high": 9975, "low": 9875, "close": 9975, "volume": 28490700 }, { "date": "2022-12-29T17:00:00.000Z", "open": 10000, "high": 10050, "low": 9925, "close": 9925, "volume": 20327900 }, { "date": "2023-01-01T17:00:00.000Z", "open": 9925, "high": 9975, "low": 9875, "close": 9875, "volume": 3533200 }, { "date": "2023-01-02T17:00:00.000Z", "open": 9850, "high": 9975, "low": 9850, "close": 9950, "volume": 6908100 }, { "date": "2023-01-03T17:00:00.000Z", "open": 10025, "high": 10075, "low": 9975, "close": 10025, "volume": 19287900 }, { "date": "2023-01-04T17:00:00.000Z", "open": 10050, "high": 10050, "low": 9725, "close": 9825, "volume": 42472900 }, { "date": "2023-01-05T17:00:00.000Z", "open": 9725, "high": 9800, "low": 9600, "close": 9800, "volume": 22048500 }, { "date": "2023-01-08T17:00:00.000Z", "open": 9750, "high": 9850, "low": 9600, "close": 9725, "volume": 33628600 }, { "date": "2023-01-09T17:00:00.000Z", "open": 9500, "high": 9550, "low": 9175, "close": 9275, "volume": 96000800 }, { "date": "2023-01-10T17:00:00.000Z", "open": 9075, "high": 9175, "low": 8900, "close": 8950, "volume": 112971100 }, { "date": "2023-01-11T17:00:00.000Z", "open": 9000, "high": 9450, "low": 9000, "close": 9200, "volume": 102808800 }, { "date": "2023-01-12T17:00:00.000Z", "open": 9125, "high": 9225, "low": 9050, "close": 9175, "volume": 53744200 }, { "date": "2023-01-15T17:00:00.000Z", "open": 9100, "high": 9350, "low": 9100, "close": 9300, "volume": 66245600 }, { "date": "2023-01-16T17:00:00.000Z", "open": 9400, "high": 9825, "low": 9375, "close": 9750, "volume": 73119000 }, { "date": "2023-01-17T17:00:00.000Z", "open": 9650, "high": 9775, "low": 9500, "close": 9550, "volume": 47935500 }, { "date": "2023-01-18T17:00:00.000Z", "open": 9600, "high": 9825, "low": 9525, "close": 9750, "volume": 35116200 }, { "date": "2023-01-19T17:00:00.000Z", "open": 9850, "high": 10000, "low": 9800, "close": 9975, "volume": 40049100 }, { "date": "2023-01-23T17:00:00.000Z", "open": 9850, "high": 9975, "low": 9800, "close": 9900, "volume": 16350500 }, { "date": "2023-01-24T17:00:00.000Z", "open": 9800, "high": 9850, "low": 9700, "close": 9700, "volume": 31408500 }, { "date": "2023-01-25T17:00:00.000Z", "open": 9775, "high": 9875, "low": 9750, "close": 9825, "volume": 35591800 }, { "date": "2023-01-26T17:00:00.000Z", "open": 9900, "high": 10150, "low": 9900, "close": 10025, "volume": 99863500 }, { "date": "2023-01-29T17:00:00.000Z", "open": 10025, "high": 10125, "low": 9875, "close": 9950, "volume": 53512800 }, { "date": "2023-01-30T17:00:00.000Z", "open": 10025, "high": 10100, "low": 9875, "close": 9950, "volume": 68671800 }, { "date": "2023-01-31T17:00:00.000Z", "open": 9950, "high": 10050, "low": 9675, "close": 9700, "volume": 82865900 }, { "date": "2023-02-01T17:00:00.000Z", "open": 9725, "high": 9750, "low": 9575, "close": 9725, "volume": 38652000 }, { "date": "2023-02-02T17:00:00.000Z", "open": 9750, "high": 9950, "low": 9750, "close": 9925, "volume": 54063300 }, { "date": "2023-02-05T17:00:00.000Z", "open": 9925, "high": 10050, "low": 9750, "close": 9875, "volume": 54550800 }, { "date": "2023-02-06T17:00:00.000Z", "open": 9950, "high": 10225, "low": 9900, "close": 10175, "volume": 59066000 }, { "date": "2023-02-07T17:00:00.000Z", "open": 10125, "high": 10225, "low": 10100, "close": 10200, "volume": 37829700 }, { "date": "2023-02-08T17:00:00.000Z", "open": 10300, "high": 10400, "low": 10250, "close": 10250, "volume": 54258100 }, { "date": "2023-02-09T17:00:00.000Z", "open": 10450, "high": 10450, "low": 10150, "close": 10300, "volume": 40557300 }, { "date": "2023-02-12T17:00:00.000Z", "open": 10550, "high": 10550, "low": 10250, "close": 10350, "volume": 23986700 }, { "date": "2023-02-13T17:00:00.000Z", "open": 10450, "high": 10450, "low": 10275, "close": 10375, "volume": 16132300 }, { "date": "2023-02-14T17:00:00.000Z", "open": 10300, "high": 10350, "low": 10100, "close": 10225, "volume": 45117300 }, { "date": "2023-02-15T17:00:00.000Z", "open": 10225, "high": 10275, "low": 10125, "close": 10175, "volume": 24806900 }, { "date": "2023-02-16T17:00:00.000Z", "open": 10175, "high": 10300, "low": 10100, "close": 10300, "volume": 24898200 }, { "date": "2023-02-19T17:00:00.000Z", "open": 10300, "high": 10300, "low": 10200, "close": 10275, "volume": 20474900 }, { "date": "2023-02-20T17:00:00.000Z", "open": 10300, "high": 10300, "low": 10175, "close": 10200, "volume": 26302200 }, { "date": "2023-02-21T17:00:00.000Z", "open": 10125, "high": 10175, "low": 9950, "close": 10000, "volume": 45064000 }, { "date": "2023-02-22T17:00:00.000Z", "open": 9975, "high": 10100, "low": 9925, "close": 10075, "volume": 88764500 }, { "date": "2023-02-23T17:00:00.000Z", "open": 10125, "high": 10225, "low": 10075, "close": 10125, "volume": 31754800 }, { "date": "2023-02-26T17:00:00.000Z", "open": 10075, "high": 10150, "low": 10050, "close": 10150, "volume": 19805900 }, { "date": "2023-02-27T17:00:00.000Z", "open": 10075, "high": 10150, "low": 10000, "close": 10000, "volume": 73220200 }, { "date": "2023-02-28T17:00:00.000Z", "open": 10150, "high": 10200, "low": 10050, "close": 10100, "volume": 44782800 }, { "date": "2023-03-01T17:00:00.000Z", "open": 10150, "high": 10300, "low": 10150, "close": 10225, "volume": 36509700 }, { "date": "2023-03-02T17:00:00.000Z", "open": 10200, "high": 10250, "low": 10025, "close": 10050, "volume": 44315300 }, { "date": "2023-03-05T17:00:00.000Z", "open": 10175, "high": 10225, "low": 10075, "close": 10125, "volume": 26919800 }, { "date": "2023-03-06T17:00:00.000Z", "open": 10150, "high": 10275, "low": 10125, "close": 10175, "volume": 35241400 }, { "date": "2023-03-07T17:00:00.000Z", "open": 10250, "high": 10275, "low": 10175, "close": 10275, "volume": 43934900 }, { "date": "2023-03-08T17:00:00.000Z", "open": 10400, "high": 10500, "low": 10350, "close": 10450, "volume": 41643000 }, { "date": "2023-03-09T17:00:00.000Z", "open": 10425, "high": 10425, "low": 10275, "close": 10375, "volume": 55710400 }, { "date": "2023-03-12T17:00:00.000Z", "open": 10275, "high": 10375, "low": 10225, "close": 10350, "volume": 46413800 }, { "date": "2023-03-13T17:00:00.000Z", "open": 10200, "high": 10275, "low": 9850, "close": 9925, "volume": 96382600 }, { "date": "2023-03-14T17:00:00.000Z", "open": 10050, "high": 10175, "low": 9850, "close": 10050, "volume": 116619500 }, { "date": "2023-03-15T17:00:00.000Z", "open": 10075, "high": 10075, "low": 9825, "close": 9850, "volume": 62452100 }, { "date": "2023-03-16T17:00:00.000Z", "open": 9950, "high": 10125, "low": 9925, "close": 10100, "volume": 87831800 }, { "date": "2023-03-19T17:00:00.000Z", "open": 10050, "high": 10100, "low": 10000, "close": 10000, "volume": 23223100 }, { "date": "2023-03-20T17:00:00.000Z", "open": 10100, "high": 10500, "low": 10075, "close": 10500, "volume": 58230000 }, { "date": "2023-03-23T17:00:00.000Z", "open": 10625, "high": 10950, "low": 10575, "close": 10900, "volume": 131792300 }, { "date": "2023-03-26T17:00:00.000Z", "open": 10400, "high": 10425, "low": 10200, "close": 10200, "volume": 76147800 }, { "date": "2023-03-27T17:00:00.000Z", "open": 10200, "high": 10275, "low": 10100, "close": 10125, "volume": 43184200 }, { "date": "2023-03-28T17:00:00.000Z", "open": 10250, "high": 10375, "low": 10200, "close": 10350, "volume": 44102500 }, { "date": "2023-03-29T17:00:00.000Z", "open": 10350, "high": 10400, "low": 10225, "close": 10225, "volume": 48595300 }, { "date": "2023-03-30T17:00:00.000Z", "open": 10275, "high": 10325, "low": 10200, "close": 10325, "volume": 47779000 }, { "date": "2023-04-02T17:00:00.000Z", "open": 10400, "high": 10525, "low": 10400, "close": 10525, "volume": 46154800 }, { "date": "2023-04-03T17:00:00.000Z", "open": 5250, "high": 5300, "low": 5100, "close": 5200, "volume": 84137300 }, { "date": "2023-04-04T17:00:00.000Z", "open": 5150, "high": 5250, "low": 5150, "close": 5225, "volume": 43370700 }, { "date": "2023-04-05T17:00:00.000Z", "open": 5225, "high": 5225, "low": 5150, "close": 5175, "volume": 48182500 }, { "date": "2023-04-09T17:00:00.000Z", "open": 5150, "high": 5175, "low": 5050, "close": 5100, "volume": 67019400 }, { "date": "2023-04-10T17:00:00.000Z", "open": 5100, "high": 5100, "low": 5050, "close": 5100, "volume": 37782700 }, { "date": "2023-04-11T17:00:00.000Z", "open": 5100, "high": 5225, "low": 5100, "close": 5150, "volume": 95907000 }, { "date": "2023-04-12T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5125, "close": 5125, "volume": 89928200 }, { "date": "2023-04-13T17:00:00.000Z", "open": 5150, "high": 5250, "low": 5150, "close": 5225, "volume": 123627500 }, { "date": "2023-04-16T17:00:00.000Z", "open": 5225, "high": 5250, "low": 5125, "close": 5125, "volume": 95827500 }, { "date": "2023-04-17T17:00:00.000Z", "open": 5150, "high": 5250, "low": 5125, "close": 5175, "volume": 107115100 }, { "date": "2023-04-25T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5175, "close": 5200, "volume": 207338000 }, { "date": "2023-04-26T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5175, "close": 5200, "volume": 66310000 }, { "date": "2023-04-27T17:00:00.000Z", "open": 5225, "high": 5225, "low": 5150, "close": 5175, "volume": 116957800 }, { "date": "2023-05-01T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5175, "close": 5250, "volume": 117675700 }, { "date": "2023-05-02T17:00:00.000Z", "open": 5250, "high": 5250, "low": 5150, "close": 5225, "volume": 92719700 }, { "date": "2023-05-03T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5125, "close": 5175, "volume": 92253300 }, { "date": "2023-05-04T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5125, "close": 5175, "volume": 55133000 }, { "date": "2023-05-07T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5125, "close": 5125, "volume": 64678000 }, { "date": "2023-05-08T17:00:00.000Z", "open": 5100, "high": 5125, "low": 5050, "close": 5050, "volume": 94100700 }, { "date": "2023-05-09T17:00:00.000Z", "open": 5050, "high": 5125, "low": 5050, "close": 5075, "volume": 58172400 }, { "date": "2023-05-10T17:00:00.000Z", "open": 5075, "high": 5100, "low": 5025, "close": 5100, "volume": 63609500 }, { "date": "2023-05-11T17:00:00.000Z", "open": 5075, "high": 5075, "low": 5000, "close": 5000, "volume": 90816100 }, { "date": "2023-05-14T17:00:00.000Z", "open": 5050, "high": 5050, "low": 5000, "close": 5050, "volume": 65307800 }, { "date": "2023-05-15T17:00:00.000Z", "open": 5075, "high": 5075, "low": 4980, "close": 4990, "volume": 46894000 }, { "date": "2023-05-16T17:00:00.000Z", "open": 4990, "high": 5075, "low": 4980, "close": 5000, "volume": 63515300 }, { "date": "2023-05-18T17:00:00.000Z", "open": 5075, "high": 5100, "low": 5025, "close": 5075, "volume": 71451400 }, { "date": "2023-05-21T17:00:00.000Z", "open": 5100, "high": 5250, "low": 5075, "close": 5225, "volume": 120287500 }, { "date": "2023-05-22T17:00:00.000Z", "open": 5200, "high": 5250, "low": 5100, "close": 5125, "volume": 140094700 }, { "date": "2023-05-23T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5050, "close": 5075, "volume": 114269600 }, { "date": "2023-05-24T17:00:00.000Z", "open": 5050, "high": 5175, "low": 5050, "close": 5175, "volume": 66330300 }, { "date": "2023-05-25T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5100, "close": 5125, "volume": 42313700 }, { "date": "2023-05-28T17:00:00.000Z", "open": 5175, "high": 5175, "low": 5100, "close": 5150, "volume": 60646900 }, { "date": "2023-05-29T17:00:00.000Z", "open": 5100, "high": 5200, "low": 5100, "close": 5150, "volume": 60296000 }, { "date": "2023-05-30T17:00:00.000Z", "open": 5175, "high": 5200, "low": 5050, "close": 5050, "volume": 242450500 }, { "date": "2023-06-04T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5075, "close": 5075, "volume": 149191300 }, { "date": "2023-06-05T17:00:00.000Z", "open": 5050, "high": 5100, "low": 4950, "close": 5050, "volume": 244615200 }, { "date": "2023-06-06T17:00:00.000Z", "open": 5000, "high": 5075, "low": 5000, "close": 5025, "volume": 115944500 }, { "date": "2023-06-07T17:00:00.000Z", "open": 5000, "high": 5075, "low": 5000, "close": 5025, "volume": 173484200 }, { "date": "2023-06-08T17:00:00.000Z", "open": 5025, "high": 5125, "low": 5000, "close": 5125, "volume": 151342800 }, { "date": "2023-06-11T17:00:00.000Z", "open": 5100, "high": 5125, "low": 5050, "close": 5100, "volume": 91080300 }, { "date": "2023-06-12T17:00:00.000Z", "open": 5100, "high": 5175, "low": 5050, "close": 5100, "volume": 143804700 }, { "date": "2023-06-13T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5050, "close": 5050, "volume": 96670300 }, { "date": "2023-06-14T17:00:00.000Z", "open": 5050, "high": 5150, "low": 5050, "close": 5125, "volume": 94097900 }, { "date": "2023-06-15T17:00:00.000Z", "open": 5125, "high": 5150, "low": 5075, "close": 5150, "volume": 103942500 }, { "date": "2023-06-18T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5100, "close": 5125, "volume": 36211300 }, { "date": "2023-06-19T17:00:00.000Z", "open": 5100, "high": 5125, "low": 5050, "close": 5100, "volume": 44316800 }, { "date": "2023-06-20T17:00:00.000Z", "open": 5050, "high": 5100, "low": 5050, "close": 5100, "volume": 58523900 }, { "date": "2023-06-21T17:00:00.000Z", "open": 5100, "high": 5150, "low": 5075, "close": 5075, "volume": 60457300 }, { "date": "2023-06-22T17:00:00.000Z", "open": 5075, "high": 5125, "low": 5050, "close": 5075, "volume": 47276900 }, { "date": "2023-06-25T17:00:00.000Z", "open": 5100, "high": 5175, "low": 5075, "close": 5125, "volume": 74263700 }, { "date": "2023-06-26T17:00:00.000Z", "open": 5175, "high": 5250, "low": 5150, "close": 5200, "volume": 101606000 }, { "date": "2023-07-02T17:00:00.000Z", "open": 5125, "high": 5350, "low": 5125, "close": 5350, "volume": 227358500 }, { "date": "2023-07-03T17:00:00.000Z", "open": 5400, "high": 5400, "low": 5225, "close": 5250, "volume": 119841200 }, { "date": "2023-07-04T17:00:00.000Z", "open": 5300, "high": 5325, "low": 5250, "close": 5275, "volume": 78430000 }, { "date": "2023-07-05T17:00:00.000Z", "open": 5300, "high": 5350, "low": 5250, "close": 5300, "volume": 90981000 }, { "date": "2023-07-06T17:00:00.000Z", "open": 5275, "high": 5300, "low": 5150, "close": 5150, "volume": 128515100 }, { "date": "2023-07-09T17:00:00.000Z", "open": 5175, "high": 5225, "low": 5150, "close": 5175, "volume": 82685700 }, { "date": "2023-07-10T17:00:00.000Z", "open": 5200, "high": 5300, "low": 5175, "close": 5275, "volume": 100578900 }, { "date": "2023-07-11T17:00:00.000Z", "open": 5300, "high": 5375, "low": 5250, "close": 5300, "volume": 123947700 }, { "date": "2023-07-12T17:00:00.000Z", "open": 5375, "high": 5375, "low": 5275, "close": 5350, "volume": 101281200 }, { "date": "2023-07-13T17:00:00.000Z", "open": 5400, "high": 5425, "low": 5350, "close": 5400, "volume": 122343600 }, { "date": "2023-07-16T17:00:00.000Z", "open": 5425, "high": 5475, "low": 5375, "close": 5375, "volume": 99897600 }, { "date": "2023-07-17T17:00:00.000Z", "open": 5375, "high": 5425, "low": 5300, "close": 5350, "volume": 84112900 }, { "date": "2023-07-19T17:00:00.000Z", "open": 5400, "high": 5550, "low": 5400, "close": 5525, "volume": 132054000 }, { "date": "2023-07-20T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5450, "close": 5550, "volume": 111275700 }, { "date": "2023-07-23T17:00:00.000Z", "open": 5550, "high": 5625, "low": 5500, "close": 5500, "volume": 54865000 }, { "date": "2023-07-24T17:00:00.000Z", "open": 5550, "high": 5575, "low": 5500, "close": 5550, "volume": 65237300 }, { "date": "2023-07-25T17:00:00.000Z", "open": 5550, "high": 5600, "low": 5525, "close": 5575, "volume": 88526700 }, { "date": "2023-07-26T17:00:00.000Z", "open": 5575, "high": 5700, "low": 5575, "close": 5625, "volume": 86556200 }, { "date": "2023-07-27T17:00:00.000Z", "open": 5625, "high": 5725, "low": 5625, "close": 5700, "volume": 121968500 }, { "date": "2023-07-30T17:00:00.000Z", "open": 5800, "high": 5800, "low": 5625, "close": 5725, "volume": 189375700 }, { "date": "2023-07-31T17:00:00.000Z", "open": 5650, "high": 5725, "low": 5600, "close": 5650, "volume": 114702500 }, { "date": "2023-08-01T17:00:00.000Z", "open": 5625, "high": 5750, "low": 5600, "close": 5700, "volume": 133546200 }, { "date": "2023-08-02T17:00:00.000Z", "open": 5725, "high": 5825, "low": 5700, "close": 5800, "volume": 68587500 }, { "date": "2023-08-03T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5750, "close": 5775, "volume": 47144200 }, { "date": "2023-08-06T17:00:00.000Z", "open": 5850, "high": 5925, "low": 5825, "close": 5875, "volume": 104342100 }, { "date": "2023-08-07T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5875, "close": 5900, "volume": 83475800 }, { "date": "2023-08-08T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5850, "close": 5900, "volume": 64495400 }, { "date": "2023-08-09T17:00:00.000Z", "open": 5925, "high": 6000, "low": 5900, "close": 5975, "volume": 78942500 }, { "date": "2023-08-10T17:00:00.000Z", "open": 5975, "high": 6025, "low": 5900, "close": 5925, "volume": 46568600 }, { "date": "2023-08-13T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5800, "close": 5950, "volume": 86460500 }, { "date": "2023-08-14T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5800, "close": 5800, "volume": 116815700 }, { "date": "2023-08-15T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5675, "close": 5800, "volume": 190591500 }, { "date": "2023-08-17T17:00:00.000Z", "open": 5725, "high": 5825, "low": 5725, "close": 5775, "volume": 104894600 }, { "date": "2023-08-20T17:00:00.000Z", "open": 5800, "high": 5875, "low": 5800, "close": 5825, "volume": 61845800 }, { "date": "2023-08-21T17:00:00.000Z", "open": 5800, "high": 5950, "low": 5800, "close": 5950, "volume": 93617200 }, { "date": "2023-08-22T17:00:00.000Z", "open": 5950, "high": 5950, "low": 5850, "close": 5850, "volume": 40844700 }, { "date": "2023-08-23T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5875, "close": 5950, "volume": 42648300 }, { "date": "2023-08-24T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5825, "close": 5900, "volume": 65093100 }, { "date": "2023-08-27T17:00:00.000Z", "open": 5950, "high": 6025, "low": 5900, "close": 6000, "volume": 63980400 }, { "date": "2023-08-28T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5950, "close": 5950, "volume": 50839300 }, { "date": "2023-08-29T17:00:00.000Z", "open": 5925, "high": 6100, "low": 5925, "close": 5975, "volume": 65727400 }, { "date": "2023-08-30T17:00:00.000Z", "open": 6000, "high": 6075, "low": 5900, "close": 6025, "volume": 159062900 }, { "date": "2023-08-31T17:00:00.000Z", "open": 6075, "high": 6125, "low": 6050, "close": 6075, "volume": 50796000 }, { "date": "2023-09-03T17:00:00.000Z", "open": 6075, "high": 6150, "low": 6050, "close": 6100, "volume": 56317700 }, { "date": "2023-09-04T17:00:00.000Z", "open": 6100, "high": 6150, "low": 6075, "close": 6100, "volume": 24893100 }, { "date": "2023-09-05T17:00:00.000Z", "open": 6050, "high": 6125, "low": 6050, "close": 6050, "volume": 40547800 }, { "date": "2023-09-06T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5825, "close": 5875, "volume": 124351400 }, { "date": "2023-09-07T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5775, "close": 5900, "volume": 81980400 }, { "date": "2023-09-10T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5825, "close": 5925, "volume": 74510600 }, { "date": "2023-09-11T17:00:00.000Z", "open": 5950, "high": 5950, "low": 5850, "close": 5875, "volume": 54076800 }, { "date": "2023-09-12T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5775, "close": 5850, "volume": 69884000 }, { "date": "2023-09-13T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5775, "close": 5825, "volume": 59132600 }, { "date": "2023-09-14T17:00:00.000Z", "open": 5900, "high": 5975, "low": 5850, "close": 5925, "volume": 165106200 }, { "date": "2023-09-17T17:00:00.000Z", "open": 5900, "high": 5950, "low": 5875, "close": 5900, "volume": 53450400 }, { "date": "2023-09-18T17:00:00.000Z", "open": 5900, "high": 6075, "low": 5875, "close": 6000, "volume": 93889400 }, { "date": "2023-09-19T17:00:00.000Z", "open": 6100, "high": 6125, "low": 6050, "close": 6075, "volume": 64864900 }, { "date": "2023-09-20T17:00:00.000Z", "open": 6050, "high": 6075, "low": 5975, "close": 6000, "volume": 60535000 }, { "date": "2023-09-21T17:00:00.000Z", "open": 6000, "high": 6050, "low": 5975, "close": 6000, "volume": 51069900 }, { "date": "2023-09-24T17:00:00.000Z", "open": 6000, "high": 6050, "low": 5975, "close": 6000, "volume": 40707900 }, { "date": "2023-09-25T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5850, "close": 5925, "volume": 109786400 }, { "date": "2023-09-26T17:00:00.000Z", "open": 5925, "high": 6050, "low": 5900, "close": 6000, "volume": 75050600 }, { "date": "2023-09-28T17:00:00.000Z", "open": 6050, "high": 6050, "low": 6000, "close": 6025, "volume": 71558900 }, { "date": "2023-10-01T17:00:00.000Z", "open": 6025, "high": 6100, "low": 6025, "close": 6050, "volume": 33296500 }, { "date": "2023-10-02T17:00:00.000Z", "open": 6000, "high": 6075, "low": 6000, "close": 6075, "volume": 37142100 }, { "date": "2023-10-03T17:00:00.000Z", "open": 6075, "high": 6125, "low": 5975, "close": 6125, "volume": 69154000 }, { "date": "2023-10-04T17:00:00.000Z", "open": 6150, "high": 6200, "low": 6100, "close": 6125, "volume": 69566800 }, { "date": "2023-10-05T17:00:00.000Z", "open": 6150, "high": 6150, "low": 6025, "close": 6025, "volume": 25913600 }, { "date": "2023-10-08T17:00:00.000Z", "open": 6025, "high": 6050, "low": 5900, "close": 5900, "volume": 45321700 }, { "date": "2023-10-09T17:00:00.000Z", "open": 5900, "high": 6075, "low": 5900, "close": 6000, "volume": 48850300 }, { "date": "2023-10-10T17:00:00.000Z", "open": 5950, "high": 6175, "low": 5950, "close": 6050, "volume": 72955000 }, { "date": "2023-10-11T17:00:00.000Z", "open": 6075, "high": 6175, "low": 6050, "close": 6075, "volume": 91341800 }, { "date": "2023-10-12T17:00:00.000Z", "open": 6075, "high": 6150, "low": 6025, "close": 6075, "volume": 39914700 }, { "date": "2023-10-15T17:00:00.000Z", "open": 6025, "high": 6075, "low": 5975, "close": 6025, "volume": 60410900 }, { "date": "2023-10-16T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5925, "close": 6000, "volume": 74702300 }, { "date": "2023-10-17T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5825, "close": 5850, "volume": 91869400 }, { "date": "2023-10-18T17:00:00.000Z", "open": 5775, "high": 5800, "low": 5700, "close": 5725, "volume": 160277800 }, { "date": "2023-10-19T17:00:00.000Z", "open": 5675, "high": 5800, "low": 5650, "close": 5750, "volume": 98533600 }, { "date": "2023-10-22T17:00:00.000Z", "open": 5700, "high": 5725, "low": 5625, "close": 5675, "volume": 73897500 }, { "date": "2023-10-23T17:00:00.000Z", "open": 5700, "high": 5800, "low": 5675, "close": 5750, "volume": 72469200 }, { "date": "2023-10-24T17:00:00.000Z", "open": 5825, "high": 5900, "low": 5775, "close": 5850, "volume": 90426500 }, { "date": "2023-10-25T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5700, "close": 5700, "volume": 86348700 }, { "date": "2023-10-26T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5700, "close": 5700, "volume": 90177000 }, { "date": "2023-10-29T17:00:00.000Z", "open": 5700, "high": 5725, "low": 5625, "close": 5725, "volume": 81547000 }, { "date": "2023-10-30T17:00:00.000Z", "open": 5800, "high": 5850, "low": 5650, "close": 5675, "volume": 99449400 }, { "date": "2023-10-31T17:00:00.000Z", "open": 5700, "high": 5700, "low": 5625, "close": 5650, "volume": 74281200 }, { "date": "2023-11-01T17:00:00.000Z", "open": 5750, "high": 5925, "low": 5725, "close": 5900, "volume": 115678200 }, { "date": "2023-11-02T17:00:00.000Z", "open": 5925, "high": 5975, "low": 5825, "close": 5825, "volume": 53379500 }, { "date": "2023-11-05T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5850, "close": 5925, "volume": 58266100 }, { "date": "2023-11-06T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5800, "close": 5875, "volume": 56161300 }, { "date": "2023-11-07T17:00:00.000Z", "open": 5775, "high": 5850, "low": 5725, "close": 5850, "volume": 63549400 }, { "date": "2023-11-08T17:00:00.000Z", "open": 5825, "high": 5900, "low": 5800, "close": 5875, "volume": 45026200 }, { "date": "2023-11-09T17:00:00.000Z", "open": 5850, "high": 5850, "low": 5775, "close": 5775, "volume": 59611500 }, { "date": "2023-11-12T17:00:00.000Z", "open": 5850, "high": 5850, "low": 5800, "close": 5825, "volume": 22076900 }, { "date": "2023-11-13T17:00:00.000Z", "open": 5825, "high": 5900, "low": 5800, "close": 5825, "volume": 50587800 }, { "date": "2023-11-14T17:00:00.000Z", "open": 5900, "high": 5975, "low": 5875, "close": 5925, "volume": 74255700 }, { "date": "2023-11-15T17:00:00.000Z", "open": 5850, "high": 5925, "low": 5825, "close": 5925, "volume": 54299400 }, { "date": "2023-11-16T17:00:00.000Z", "open": 5875, "high": 5950, "low": 5850, "close": 5900, "volume": 33963900 }, { "date": "2023-11-19T17:00:00.000Z", "open": 5825, "high": 5925, "low": 5825, "close": 5875, "volume": 27060500 }, { "date": "2023-11-20T17:00:00.000Z", "open": 5850, "high": 5925, "low": 5825, "close": 5875, "volume": 55094300 }, { "date": "2023-11-21T17:00:00.000Z", "open": 5825, "high": 5900, "low": 5825, "close": 5875, "volume": 21111100 }, { "date": "2023-11-22T17:00:00.000Z", "open": 5950, "high": 5950, "low": 5900, "close": 5900, "volume": 36725600 }, { "date": "2023-11-23T17:00:00.000Z", "open": 5925, "high": 5925, "low": 5850, "close": 5875, "volume": 33275100 }, { "date": "2023-11-26T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5875, "close": 5900, "volume": 39719300 }, { "date": "2023-11-27T17:00:00.000Z", "open": 5900, "high": 5925, "low": 5875, "close": 5900, "volume": 58255800 }, { "date": "2023-11-28T17:00:00.000Z", "open": 5850, "high": 5925, "low": 5825, "close": 5850, "volume": 36796600 }, { "date": "2023-11-29T17:00:00.000Z", "open": 5850, "high": 5925, "low": 5825, "close": 5850, "volume": 117365000 }, { "date": "2023-11-30T17:00:00.000Z", "open": 5850, "high": 5900, "low": 5825, "close": 5900, "volume": 31365100 }, { "date": "2023-12-03T17:00:00.000Z", "open": 5925, "high": 6025, "low": 5900, "close": 6000, "volume": 66162000 }, { "date": "2023-12-04T17:00:00.000Z", "open": 6000, "high": 6000, "low": 5875, "close": 5975, "volume": 58668400 }, { "date": "2023-12-05T17:00:00.000Z", "open": 5925, "high": 5950, "low": 5800, "close": 5800, "volume": 88747200 }, { "date": "2023-12-06T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5725, "close": 5750, "volume": 97966700 }, { "date": "2023-12-07T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5650, "close": 5700, "volume": 98036700 }, { "date": "2023-12-10T17:00:00.000Z", "open": 5650, "high": 5800, "low": 5650, "close": 5775, "volume": 68655000 }, { "date": "2023-12-11T17:00:00.000Z", "open": 5800, "high": 5825, "low": 5750, "close": 5800, "volume": 55110500 }, { "date": "2023-12-12T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5700, "close": 5725, "volume": 121450600 }, { "date": "2023-12-13T17:00:00.000Z", "open": 5825, "high": 6025, "low": 5800, "close": 5950, "volume": 189383100 }, { "date": "2023-12-14T17:00:00.000Z", "open": 5950, "high": 6000, "low": 5900, "close": 5900, "volume": 142382200 }, { "date": "2023-12-17T17:00:00.000Z", "open": 5850, "high": 5950, "low": 5850, "close": 5925, "volume": 101458600 }, { "date": "2023-12-18T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5925, "close": 5975, "volume": 53995900 }, { "date": "2023-12-19T17:00:00.000Z", "open": 5900, "high": 5975, "low": 5900, "close": 5925, "volume": 65361000 }, { "date": "2023-12-20T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5925, "close": 5975, "volume": 50363900 }, { "date": "2023-12-21T17:00:00.000Z", "open": 5950, "high": 5975, "low": 5925, "close": 5975, "volume": 29975600 }, { "date": "2023-12-26T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5925, "close": 6000, "volume": 48704600 }, { "date": "2023-12-27T17:00:00.000Z", "open": 6050, "high": 6150, "low": 6000, "close": 6125, "volume": 75118700 }, { "date": "2023-12-28T17:00:00.000Z", "open": 6125, "high": 6125, "low": 6000, "close": 6050, "volume": 63097100 }, { "date": "2024-01-01T17:00:00.000Z", "open": 6050, "high": 6125, "low": 6025, "close": 6125, "volume": 26235700 }, { "date": "2024-01-02T17:00:00.000Z", "open": 6100, "high": 6150, "low": 6050, "close": 6100, "volume": 30053900 }, { "date": "2024-01-03T17:00:00.000Z", "open": 6125, "high": 6400, "low": 6100, "close": 6350, "volume": 152512000 }, { "date": "2024-01-04T17:00:00.000Z", "open": 6400, "high": 6475, "low": 6350, "close": 6425, "volume": 114339400 }, { "date": "2024-01-07T17:00:00.000Z", "open": 6500, "high": 6600, "low": 6375, "close": 6400, "volume": 151018300 }, { "date": "2024-01-08T17:00:00.000Z", "open": 6425, "high": 6450, "low": 6350, "close": 6375, "volume": 77953400 }, { "date": "2024-01-09T17:00:00.000Z", "open": 6375, "high": 6450, "low": 6325, "close": 6425, "volume": 50019800 }, { "date": "2024-01-10T17:00:00.000Z", "open": 6425, "high": 6500, "low": 6400, "close": 6450, "volume": 41455300 }, { "date": "2024-01-11T17:00:00.000Z", "open": 6575, "high": 6675, "low": 6525, "close": 6575, "volume": 114039700 }, { "date": "2024-01-14T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6475, "close": 6500, "volume": 83074700 }, { "date": "2024-01-15T17:00:00.000Z", "open": 6525, "high": 6625, "low": 6500, "close": 6525, "volume": 83516800 }, { "date": "2024-01-16T17:00:00.000Z", "open": 6525, "high": 6625, "low": 6500, "close": 6525, "volume": 80929000 }, { "date": "2024-01-17T17:00:00.000Z", "open": 6525, "high": 6550, "low": 6475, "close": 6525, "volume": 78209900 }, { "date": "2024-01-18T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6425, "close": 6525, "volume": 74814000 }, { "date": "2024-01-21T17:00:00.000Z", "open": 6500, "high": 6550, "low": 6450, "close": 6500, "volume": 96993100 }, { "date": "2024-01-22T17:00:00.000Z", "open": 6525, "high": 6550, "low": 6450, "close": 6500, "volume": 77037800 }, { "date": "2024-01-23T17:00:00.000Z", "open": 6450, "high": 6475, "low": 6350, "close": 6400, "volume": 97290600 }, { "date": "2024-01-24T17:00:00.000Z", "open": 6325, "high": 6400, "low": 6250, "close": 6275, "volume": 99094100 }, { "date": "2024-01-25T17:00:00.000Z", "open": 6250, "high": 6325, "low": 6225, "close": 6300, "volume": 77236800 }, { "date": "2024-01-28T17:00:00.000Z", "open": 6350, "high": 6475, "low": 6275, "close": 6475, "volume": 124753000 }, { "date": "2024-01-29T17:00:00.000Z", "open": 6475, "high": 6700, "low": 6450, "close": 6650, "volume": 123331700 }, { "date": "2024-01-30T17:00:00.000Z", "open": 6650, "high": 6700, "low": 6650, "close": 6650, "volume": 128185000 }, { "date": "2024-01-31T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6500, "close": 6550, "volume": 168146700 }, { "date": "2024-02-01T17:00:00.000Z", "open": 6625, "high": 6675, "low": 6600, "close": 6675, "volume": 120116200 }, { "date": "2024-02-04T17:00:00.000Z", "open": 6700, "high": 6950, "low": 6675, "close": 6825, "volume": 150535100 }, { "date": "2024-02-05T17:00:00.000Z", "open": 6825, "high": 6925, "low": 6775, "close": 6850, "volume": 90146000 }, { "date": "2024-02-06T17:00:00.000Z", "open": 6875, "high": 6950, "low": 6850, "close": 6950, "volume": 89757600 }, { "date": "2024-02-11T17:00:00.000Z", "open": 7150, "high": 7200, "low": 7050, "close": 7100, "volume": 183778200 }, { "date": "2024-02-12T17:00:00.000Z", "open": 7100, "high": 7125, "low": 7025, "close": 7025, "volume": 102668900 }, { "date": "2024-02-14T17:00:00.000Z", "open": 7300, "high": 7375, "low": 7150, "close": 7200, "volume": 220530000 }, { "date": "2024-02-15T17:00:00.000Z", "open": 7375, "high": 7400, "low": 7200, "close": 7200, "volume": 142022100 }, { "date": "2024-02-18T17:00:00.000Z", "open": 7150, "high": 7325, "low": 7125, "close": 7150, "volume": 83753500 }, { "date": "2024-02-19T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7150, "close": 7150, "volume": 87312000 }, { "date": "2024-02-20T17:00:00.000Z", "open": 7125, "high": 7250, "low": 7075, "close": 7250, "volume": 130261500 }, { "date": "2024-02-21T17:00:00.000Z", "open": 7175, "high": 7200, "low": 7100, "close": 7100, "volume": 85735800 }, { "date": "2024-02-22T17:00:00.000Z", "open": 7050, "high": 7100, "low": 7000, "close": 7050, "volume": 109404700 }, { "date": "2024-02-25T17:00:00.000Z", "open": 6950, "high": 7075, "low": 6950, "close": 7050, "volume": 77213300 }, { "date": "2024-02-26T17:00:00.000Z", "open": 6975, "high": 7100, "low": 6975, "close": 7075, "volume": 58066100 }, { "date": "2024-02-27T17:00:00.000Z", "open": 7025, "high": 7125, "low": 7025, "close": 7125, "volume": 59741200 }, { "date": "2024-02-28T17:00:00.000Z", "open": 7125, "high": 7150, "low": 7000, "close": 7000, "volume": 150731300 }, { "date": "2024-02-29T17:00:00.000Z", "open": 7050, "high": 7075, "low": 6975, "close": 7025, "volume": 90739400 }, { "date": "2024-03-03T17:00:00.000Z", "open": 7000, "high": 7050, "low": 6975, "close": 7025, "volume": 44707200 }, { "date": "2024-03-04T17:00:00.000Z", "open": 7075, "high": 7100, "low": 7000, "close": 7025, "volume": 92557200 }, { "date": "2024-03-05T17:00:00.000Z", "open": 7000, "high": 7100, "low": 7000, "close": 7075, "volume": 74178100 }, { "date": "2024-03-06T17:00:00.000Z", "open": 7075, "high": 7125, "low": 7025, "close": 7100, "volume": 94950400 }, { "date": "2024-03-07T17:00:00.000Z", "open": 7150, "high": 7175, "low": 7100, "close": 7125, "volume": 109032400 }, { "date": "2024-03-12T17:00:00.000Z", "open": 7250, "high": 7275, "low": 7150, "close": 7275, "volume": 126022700 }, { "date": "2024-03-13T17:00:00.000Z", "open": 7250, "high": 7400, "low": 7225, "close": 7400, "volume": 161193000 }, { "date": "2024-03-14T17:00:00.000Z", "open": 7450, "high": 7500, "low": 7275, "close": 7400, "volume": 250581100 }, { "date": "2024-03-17T17:00:00.000Z", "open": 7425, "high": 7425, "low": 7175, "close": 7175, "volume": 105778200 }, { "date": "2024-03-18T17:00:00.000Z", "open": 7250, "high": 7350, "low": 7225, "close": 7275, "volume": 100836600 }, { "date": "2024-03-19T17:00:00.000Z", "open": 7050, "high": 7050, "low": 7000, "close": 7050, "volume": 83416700 }, { "date": "2024-03-20T17:00:00.000Z", "open": 7100, "high": 7200, "low": 7050, "close": 7050, "volume": 81774800 }, { "date": "2024-03-21T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6950, "close": 7050, "volume": 87320800 }, { "date": "2024-03-24T17:00:00.000Z", "open": 7050, "high": 7250, "low": 7000, "close": 7250, "volume": 78212700 }, { "date": "2024-03-25T17:00:00.000Z", "open": 7125, "high": 7225, "low": 7125, "close": 7175, "volume": 74274300 }, { "date": "2024-03-26T17:00:00.000Z", "open": 7200, "high": 7250, "low": 7175, "close": 7175, "volume": 46295700 }, { "date": "2024-03-27T17:00:00.000Z", "open": 7150, "high": 7250, "low": 7125, "close": 7250, "volume": 90900900 }, { "date": "2024-03-31T17:00:00.000Z", "open": 7250, "high": 7250, "low": 6750, "close": 6900, "volume": 158358600 }, { "date": "2024-04-01T17:00:00.000Z", "open": 6900, "high": 6900, "low": 6700, "close": 6900, "volume": 135764900 }, { "date": "2024-04-02T17:00:00.000Z", "open": 6950, "high": 6950, "low": 6675, "close": 6775, "volume": 115372600 }, { "date": "2024-04-03T17:00:00.000Z", "open": 6750, "high": 6925, "low": 6750, "close": 6875, "volume": 64423000 }, { "date": "2024-04-04T17:00:00.000Z", "open": 6825, "high": 6900, "low": 6825, "close": 6825, "volume": 46111500 }, { "date": "2024-04-15T17:00:00.000Z", "open": 6350, "high": 6725, "low": 6300, "close": 6625, "volume": 180012400 }, { "date": "2024-04-16T17:00:00.000Z", "open": 6700, "high": 6775, "low": 6625, "close": 6625, "volume": 83840200 }, { "date": "2024-04-17T17:00:00.000Z", "open": 6800, "high": 6900, "low": 6725, "close": 6800, "volume": 106893900 }, { "date": "2024-04-18T17:00:00.000Z", "open": 6725, "high": 6800, "low": 6650, "close": 6725, "volume": 47943300 }, { "date": "2024-04-21T17:00:00.000Z", "open": 6875, "high": 6875, "low": 6575, "close": 6725, "volume": 121727900 }, { "date": "2024-04-22T17:00:00.000Z", "open": 6850, "high": 6925, "low": 6725, "close": 6825, "volume": 107625800 }, { "date": "2024-04-23T17:00:00.000Z", "open": 6925, "high": 7050, "low": 6900, "close": 7050, "volume": 117586500 }, { "date": "2024-04-24T17:00:00.000Z", "open": 7050, "high": 7075, "low": 6925, "close": 6950, "volume": 111803500 }, { "date": "2024-04-25T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6750, "close": 6750, "volume": 125875000 }, { "date": "2024-04-28T17:00:00.000Z", "open": 6650, "high": 6950, "low": 6650, "close": 6925, "volume": 77938400 }, { "date": "2024-04-29T17:00:00.000Z", "open": 6800, "high": 7050, "low": 6775, "close": 6900, "volume": 189991300 }, { "date": "2024-05-01T17:00:00.000Z", "open": 6800, "high": 6800, "low": 6050, "close": 6325, "volume": 501849300 }, { "date": "2024-05-02T17:00:00.000Z", "open": 6300, "high": 6425, "low": 6050, "close": 6150, "volume": 270529100 }, { "date": "2024-05-05T17:00:00.000Z", "open": 6250, "high": 6400, "low": 6150, "close": 6275, "volume": 184234200 }, { "date": "2024-05-06T17:00:00.000Z", "open": 6325, "high": 6400, "low": 6250, "close": 6275, "volume": 130410300 }, { "date": "2024-05-07T17:00:00.000Z", "open": 6325, "high": 6450, "low": 6250, "close": 6275, "volume": 117065300 }, { "date": "2024-05-12T17:00:00.000Z", "open": 6200, "high": 6275, "low": 6125, "close": 6200, "volume": 128638300 }, { "date": "2024-05-13T17:00:00.000Z", "open": 6175, "high": 6300, "low": 6175, "close": 6200, "volume": 94048400 }, { "date": "2024-05-14T17:00:00.000Z", "open": 6200, "high": 6400, "low": 6200, "close": 6375, "volume": 80923000 }, { "date": "2024-05-15T17:00:00.000Z", "open": 6450, "high": 6500, "low": 6325, "close": 6350, "volume": 114806300 }, { "date": "2024-05-16T17:00:00.000Z", "open": 6350, "high": 6650, "low": 6350, "close": 6575, "volume": 133153900 }, { "date": "2024-05-19T17:00:00.000Z", "open": 6550, "high": 6625, "low": 6200, "close": 6325, "volume": 168796000 }, { "date": "2024-05-20T17:00:00.000Z", "open": 6225, "high": 6275, "low": 5975, "close": 6025, "volume": 308552300 }, { "date": "2024-05-21T17:00:00.000Z", "open": 6000, "high": 6150, "low": 5950, "close": 6050, "volume": 171675900 }, { "date": "2024-05-26T17:00:00.000Z", "open": 6025, "high": 6050, "low": 5825, "close": 5825, "volume": 258450900 }, { "date": "2024-05-27T17:00:00.000Z", "open": 5850, "high": 6025, "low": 5825, "close": 5950, "volume": 93701700 }, { "date": "2024-05-28T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5700, "close": 5800, "volume": 169386300 }, { "date": "2024-05-29T17:00:00.000Z", "open": 5775, "high": 6000, "low": 5525, "close": 5875, "volume": 236632600 }, { "date": "2024-05-30T17:00:00.000Z", "open": 6000, "high": 6025, "low": 5900, "close": 5900, "volume": 169567000 }, { "date": "2024-06-02T17:00:00.000Z", "open": 6075, "high": 6150, "low": 6025, "close": 6100, "volume": 92525600 }, { "date": "2024-06-03T17:00:00.000Z", "open": 6150, "high": 6275, "low": 6125, "close": 6150, "volume": 137800600 }, { "date": "2024-06-04T17:00:00.000Z", "open": 6125, "high": 6150, "low": 5975, "close": 6000, "volume": 105170200 }, { "date": "2024-06-05T17:00:00.000Z", "open": 6125, "high": 6200, "low": 6075, "close": 6175, "volume": 85735200 }, { "date": "2024-06-06T17:00:00.000Z", "open": 6250, "high": 6275, "low": 6150, "close": 6275, "volume": 99092800 }, { "date": "2024-06-09T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6200, "close": 6275, "volume": 80154400 }, { "date": "2024-06-10T17:00:00.000Z", "open": 6200, "high": 6250, "low": 6125, "close": 6125, "volume": 56254400 }, { "date": "2024-06-11T17:00:00.000Z", "open": 6050, "high": 6075, "low": 5900, "close": 5925, "volume": 120857200 }, { "date": "2024-06-12T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5850, "close": 5875, "volume": 162616700 }, { "date": "2024-06-13T17:00:00.000Z", "open": 5850, "high": 5875, "low": 5650, "close": 5750, "volume": 203241500 }, { "date": "2024-06-18T17:00:00.000Z", "open": 5775, "high": 5850, "low": 5675, "close": 5750, "volume": 116004200 }, { "date": "2024-06-19T17:00:00.000Z", "open": 5825, "high": 5950, "low": 5750, "close": 5950, "volume": 82660000 }, { "date": "2024-06-20T17:00:00.000Z", "open": 6050, "high": 6200, "low": 6025, "close": 6125, "volume": 188716300 }, { "date": "2024-06-23T17:00:00.000Z", "open": 6075, "high": 6125, "low": 6000, "close": 6000, "volume": 58831900 }, { "date": "2024-06-24T17:00:00.000Z", "open": 5925, "high": 5975, "low": 5825, "close": 5925, "volume": 159983800 }, { "date": "2024-06-25T17:00:00.000Z", "open": 5950, "high": 6025, "low": 5850, "close": 5850, "volume": 92895700 }, { "date": "2024-06-26T17:00:00.000Z", "open": 5900, "high": 6075, "low": 5875, "close": 6000, "volume": 117602400 }, { "date": "2024-06-27T17:00:00.000Z", "open": 6000, "high": 6250, "low": 6000, "close": 6150, "volume": 191371600 }, { "date": "2024-06-30T17:00:00.000Z", "open": 6175, "high": 6250, "low": 6100, "close": 6250, "volume": 100408200 }, { "date": "2024-07-01T17:00:00.000Z", "open": 6275, "high": 6350, "low": 6150, "close": 6200, "volume": 159356600 }, { "date": "2024-07-02T17:00:00.000Z", "open": 6275, "high": 6300, "low": 6100, "close": 6225, "volume": 70017100 }, { "date": "2024-07-03T17:00:00.000Z", "open": 6250, "high": 6400, "low": 6225, "close": 6250, "volume": 90147800 }, { "date": "2024-07-04T17:00:00.000Z", "open": 6325, "high": 6500, "low": 6300, "close": 6425, "volume": 111646800 }, { "date": "2024-07-07T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6200, "close": 6225, "volume": 138144000 }, { "date": "2024-07-08T17:00:00.000Z", "open": 6225, "high": 6400, "low": 6200, "close": 6375, "volume": 84177600 }, { "date": "2024-07-09T17:00:00.000Z", "open": 6375, "high": 6450, "low": 6300, "close": 6375, "volume": 59685300 }, { "date": "2024-07-10T17:00:00.000Z", "open": 6400, "high": 6425, "low": 6350, "close": 6400, "volume": 66801300 }, { "date": "2024-07-11T17:00:00.000Z", "open": 6450, "high": 6550, "low": 6400, "close": 6425, "volume": 146673000 }, { "date": "2024-07-14T17:00:00.000Z", "open": 6450, "high": 6450, "low": 6300, "close": 6350, "volume": 66071800 }, { "date": "2024-07-15T17:00:00.000Z", "open": 6400, "high": 6400, "low": 6300, "close": 6350, "volume": 64687900 }, { "date": "2024-07-16T17:00:00.000Z", "open": 6450, "high": 6525, "low": 6375, "close": 6450, "volume": 109729800 }, { "date": "2024-07-17T17:00:00.000Z", "open": 6550, "high": 6600, "low": 6500, "close": 6550, "volume": 132532000 }, { "date": "2024-07-18T17:00:00.000Z", "open": 6500, "high": 6525, "low": 6450, "close": 6525, "volume": 63165500 }, { "date": "2024-07-21T17:00:00.000Z", "open": 6575, "high": 6700, "low": 6525, "close": 6700, "volume": 110467000 }, { "date": "2024-07-22T17:00:00.000Z", "open": 6750, "high": 6750, "low": 6550, "close": 6625, "volume": 77861700 }, { "date": "2024-07-23T17:00:00.000Z", "open": 6500, "high": 6575, "low": 6475, "close": 6475, "volume": 63940900 }, { "date": "2024-07-24T17:00:00.000Z", "open": 6450, "high": 6575, "low": 6400, "close": 6575, "volume": 66655400 }, { "date": "2024-07-25T17:00:00.000Z", "open": 6575, "high": 6625, "low": 6500, "close": 6550, "volume": 76519500 }, { "date": "2024-07-28T17:00:00.000Z", "open": 6550, "high": 6550, "low": 6450, "close": 6475, "volume": 54435300 }, { "date": "2024-07-29T17:00:00.000Z", "open": 6475, "high": 6550, "low": 6375, "close": 6475, "volume": 87535300 }, { "date": "2024-07-30T17:00:00.000Z", "open": 6400, "high": 6475, "low": 6375, "close": 6400, "volume": 99004100 }, { "date": "2024-07-31T17:00:00.000Z", "open": 6550, "high": 6750, "low": 6500, "close": 6750, "volume": 163086200 }, { "date": "2024-08-01T17:00:00.000Z", "open": 6700, "high": 6875, "low": 6675, "close": 6800, "volume": 167892400 }, { "date": "2024-08-04T17:00:00.000Z", "open": 6700, "high": 6725, "low": 6500, "close": 6575, "volume": 184384000 }, { "date": "2024-08-05T17:00:00.000Z", "open": 6650, "high": 6700, "low": 6525, "close": 6625, "volume": 95785000 }, { "date": "2024-08-06T17:00:00.000Z", "open": 6725, "high": 6775, "low": 6650, "close": 6775, "volume": 84634200 }, { "date": "2024-08-07T17:00:00.000Z", "open": 6800, "high": 6850, "low": 6725, "close": 6800, "volume": 81408500 }, { "date": "2024-08-08T17:00:00.000Z", "open": 6825, "high": 6900, "low": 6800, "close": 6850, "volume": 79710700 }, { "date": "2024-08-11T17:00:00.000Z", "open": 6875, "high": 6900, "low": 6775, "close": 6900, "volume": 50756000 }, { "date": "2024-08-12T17:00:00.000Z", "open": 6850, "high": 7000, "low": 6850, "close": 7000, "volume": 68666000 }, { "date": "2024-08-13T17:00:00.000Z", "open": 7075, "high": 7100, "low": 7025, "close": 7075, "volume": 97695100 }, { "date": "2024-08-14T17:00:00.000Z", "open": 7075, "high": 7075, "low": 6925, "close": 7025, "volume": 75955500 }, { "date": "2024-08-15T17:00:00.000Z", "open": 7075, "high": 7125, "low": 7025, "close": 7075, "volume": 64266400 }, { "date": "2024-08-18T17:00:00.000Z", "open": 7075, "high": 7150, "low": 7025, "close": 7150, "volume": 50246100 }, { "date": "2024-08-19T17:00:00.000Z", "open": 7200, "high": 7350, "low": 7150, "close": 7200, "volume": 102615900 }, { "date": "2024-08-20T17:00:00.000Z", "open": 7300, "high": 7300, "low": 7225, "close": 7250, "volume": 88487800 }, { "date": "2024-08-21T17:00:00.000Z", "open": 7150, "high": 7175, "low": 6925, "close": 7050, "volume": 157323000 }, { "date": "2024-08-22T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6975, "close": 7050, "volume": 111752100 }, { "date": "2024-08-25T17:00:00.000Z", "open": 7050, "high": 7100, "low": 7000, "close": 7050, "volume": 78515400 }, { "date": "2024-08-26T17:00:00.000Z", "open": 7025, "high": 7050, "low": 6925, "close": 7025, "volume": 91686700 }, { "date": "2024-08-27T17:00:00.000Z", "open": 7025, "high": 7225, "low": 7000, "close": 7225, "volume": 114606200 }, { "date": "2024-08-28T17:00:00.000Z", "open": 7300, "high": 7300, "low": 7100, "close": 7100, "volume": 94475900 }, { "date": "2024-08-29T17:00:00.000Z", "open": 7100, "high": 7175, "low": 7075, "close": 7125, "volume": 153760500 }, { "date": "2024-09-01T17:00:00.000Z", "open": 7200, "high": 7275, "low": 7125, "close": 7200, "volume": 82176000 }, { "date": "2024-09-02T17:00:00.000Z", "open": 7200, "high": 7250, "low": 7050, "close": 7075, "volume": 75100800 }, { "date": "2024-09-03T17:00:00.000Z", "open": 7000, "high": 7175, "low": 7000, "close": 7175, "volume": 78789800 }, { "date": "2024-09-04T17:00:00.000Z", "open": 7125, "high": 7225, "low": 7125, "close": 7175, "volume": 59432000 }, { "date": "2024-09-05T17:00:00.000Z", "open": 7175, "high": 7275, "low": 7150, "close": 7250, "volume": 63619300 }, { "date": "2024-09-08T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7200, "close": 7250, "volume": 71430300 }, { "date": "2024-09-09T17:00:00.000Z", "open": 7250, "high": 7275, "low": 7225, "close": 7250, "volume": 73515700 }, { "date": "2024-09-10T17:00:00.000Z", "open": 7300, "high": 7400, "low": 7275, "close": 7375, "volume": 91822300 }, { "date": "2024-09-11T17:00:00.000Z", "open": 7375, "high": 7425, "low": 7300, "close": 7300, "volume": 68254300 }, { "date": "2024-09-12T17:00:00.000Z", "open": 7300, "high": 7300, "low": 7225, "close": 7275, "volume": 45854000 }, { "date": "2024-09-16T17:00:00.000Z", "open": 7325, "high": 7450, "low": 7300, "close": 7425, "volume": 96428000 }, { "date": "2024-09-17T17:00:00.000Z", "open": 7375, "high": 7450, "low": 7350, "close": 7400, "volume": 47279200 }, { "date": "2024-09-18T17:00:00.000Z", "open": 7450, "high": 7550, "low": 7400, "close": 7400, "volume": 124377800 }, { "date": "2024-09-19T17:00:00.000Z", "open": 7400, "high": 7425, "low": 7300, "close": 7300, "volume": 97901700 }, { "date": "2024-09-22T17:00:00.000Z", "open": 7325, "high": 7450, "low": 7300, "close": 7450, "volume": 79675600 }, { "date": "2024-09-23T17:00:00.000Z", "open": 7400, "high": 7475, "low": 7375, "close": 7425, "volume": 81817100 }, { "date": "2024-09-24T17:00:00.000Z", "open": 7350, "high": 7350, "low": 7050, "close": 7200, "volume": 192197100 }, { "date": "2024-09-25T17:00:00.000Z", "open": 7175, "high": 7200, "low": 7100, "close": 7175, "volume": 173044000 }, { "date": "2024-09-26T17:00:00.000Z", "open": 7025, "high": 7125, "low": 7000, "close": 7050, "volume": 161405200 }, { "date": "2024-09-29T17:00:00.000Z", "open": 7000, "high": 7025, "low": 6875, "close": 6925, "volume": 166203500 }, { "date": "2024-09-30T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6950, "close": 7050, "volume": 82690100 }, { "date": "2024-10-01T17:00:00.000Z", "open": 7025, "high": 7100, "low": 6925, "close": 6975, "volume": 91076400 }, { "date": "2024-10-02T17:00:00.000Z", "open": 7000, "high": 7075, "low": 6900, "close": 7050, "volume": 86264900 }, { "date": "2024-10-03T17:00:00.000Z", "open": 7025, "high": 7050, "low": 6900, "close": 6950, "volume": 79485300 }, { "date": "2024-10-06T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6800, "close": 6875, "volume": 103943100 }, { "date": "2024-10-07T17:00:00.000Z", "open": 6825, "high": 7175, "low": 6775, "close": 7075, "volume": 132141500 }, { "date": "2024-10-08T17:00:00.000Z", "open": 7075, "high": 7175, "low": 6950, "close": 6950, "volume": 76515700 }, { "date": "2024-10-09T17:00:00.000Z", "open": 6925, "high": 7050, "low": 6900, "close": 6950, "volume": 44291900 }, { "date": "2024-10-10T17:00:00.000Z", "open": 7025, "high": 7025, "low": 6925, "close": 6950, "volume": 45331500 }, { "date": "2024-10-13T17:00:00.000Z", "open": 6925, "high": 6975, "low": 6900, "close": 6925, "volume": 55885300 }, { "date": "2024-10-14T17:00:00.000Z", "open": 7000, "high": 7100, "low": 6925, "close": 7050, "volume": 90358600 }, { "date": "2024-10-15T17:00:00.000Z", "open": 7050, "high": 7075, "low": 6925, "close": 7000, "volume": 133022500 }, { "date": "2024-10-16T17:00:00.000Z", "open": 7050, "high": 7250, "low": 7000, "close": 7225, "volume": 90219900 }, { "date": "2024-10-17T17:00:00.000Z", "open": 7275, "high": 7300, "low": 7175, "close": 7175, "volume": 57379200 }, { "date": "2024-10-20T17:00:00.000Z", "open": 7250, "high": 7250, "low": 7125, "close": 7200, "volume": 43056000 }, { "date": "2024-10-21T17:00:00.000Z", "open": 7150, "high": 7175, "low": 7075, "close": 7075, "volume": 43582700 }, { "date": "2024-10-22T17:00:00.000Z", "open": 7075, "high": 7125, "low": 7025, "close": 7075, "volume": 38222900 }, { "date": "2024-10-23T17:00:00.000Z", "open": 7000, "high": 7150, "low": 6975, "close": 6975, "volume": 65877100 }, { "date": "2024-10-24T17:00:00.000Z", "open": 6975, "high": 7050, "low": 6975, "close": 7050, "volume": 34637500 }, { "date": "2024-10-27T17:00:00.000Z", "open": 7075, "high": 7075, "low": 6800, "close": 6825, "volume": 114500800 }, { "date": "2024-10-28T17:00:00.000Z", "open": 6800, "high": 6850, "low": 6725, "close": 6825, "volume": 91268300 }, { "date": "2024-10-29T17:00:00.000Z", "open": 6575, "high": 6775, "low": 6575, "close": 6750, "volume": 122132700 }, { "date": "2024-10-30T17:00:00.000Z", "open": 6750, "high": 6825, "low": 6700, "close": 6700, "volume": 126730700 }, { "date": "2024-10-31T17:00:00.000Z", "open": 6725, "high": 6725, "low": 6550, "close": 6650, "volume": 101423100 }, { "date": "2024-11-03T17:00:00.000Z", "open": 6600, "high": 6800, "low": 6525, "close": 6750, "volume": 80208800 }, { "date": "2024-11-04T17:00:00.000Z", "open": 6725, "high": 6950, "low": 6675, "close": 6925, "volume": 88661200 }, { "date": "2024-11-05T17:00:00.000Z", "open": 6925, "high": 6925, "low": 6550, "close": 6550, "volume": 147272800 }, { "date": "2024-11-06T17:00:00.000Z", "open": 6500, "high": 6550, "low": 6425, "close": 6425, "volume": 154758500 }, { "date": "2024-11-07T17:00:00.000Z", "open": 6425, "high": 6525, "low": 6275, "close": 6325, "volume": 192677000 }, { "date": "2024-11-10T17:00:00.000Z", "open": 6300, "high": 6450, "low": 6150, "close": 6350, "volume": 125606000 }, { "date": "2024-11-11T17:00:00.000Z", "open": 6375, "high": 6450, "low": 6325, "close": 6375, "volume": 117281700 }, { "date": "2024-11-12T17:00:00.000Z", "open": 6500, "high": 6550, "low": 6400, "close": 6425, "volume": 102748300 }, { "date": "2024-11-13T17:00:00.000Z", "open": 6375, "high": 6475, "low": 6350, "close": 6375, "volume": 69750600 }, { "date": "2024-11-14T17:00:00.000Z", "open": 6300, "high": 6400, "low": 6300, "close": 6350, "volume": 41079700 }, { "date": "2024-11-17T17:00:00.000Z", "open": 6350, "high": 6425, "low": 6225, "close": 6325, "volume": 80652200 }, { "date": "2024-11-18T17:00:00.000Z", "open": 6375, "high": 6375, "low": 6225, "close": 6250, "volume": 95499700 }, { "date": "2024-11-19T17:00:00.000Z", "open": 6325, "high": 6350, "low": 6200, "close": 6225, "volume": 68707200 }, { "date": "2024-11-20T17:00:00.000Z", "open": 6225, "high": 6225, "low": 6125, "close": 6150, "volume": 76579300 }, { "date": "2024-11-21T17:00:00.000Z", "open": 6125, "high": 6300, "low": 6100, "close": 6250, "volume": 80236400 }, { "date": "2024-11-24T17:00:00.000Z", "open": 6325, "high": 6600, "low": 6325, "close": 6575, "volume": 183449100 }, { "date": "2024-11-25T17:00:00.000Z", "open": 6600, "high": 6600, "low": 6325, "close": 6400, "volume": 107194300 }, { "date": "2024-11-27T17:00:00.000Z", "open": 6350, "high": 6525, "low": 6350, "close": 6450, "volume": 81883200 }, { "date": "2024-11-28T17:00:00.000Z", "open": 6325, "high": 6375, "low": 6125, "close": 6150, "volume": 157628700 }, { "date": "2024-12-01T17:00:00.000Z", "open": 6175, "high": 6250, "low": 5975, "close": 6000, "volume": 114555300 }, { "date": "2024-12-02T17:00:00.000Z", "open": 6100, "high": 6275, "low": 6100, "close": 6275, "volume": 99509800 }, { "date": "2024-12-03T17:00:00.000Z", "open": 6275, "high": 6450, "low": 6225, "close": 6375, "volume": 75260000 }, { "date": "2024-12-04T17:00:00.000Z", "open": 6350, "high": 6375, "low": 6150, "close": 6150, "volume": 69528700 }, { "date": "2024-12-05T17:00:00.000Z", "open": 6200, "high": 6275, "low": 6125, "close": 6225, "volume": 75989700 }, { "date": "2024-12-08T17:00:00.000Z", "open": 6175, "high": 6375, "low": 6175, "close": 6375, "volume": 74220300 }, { "date": "2024-12-09T17:00:00.000Z", "open": 6275, "high": 6325, "low": 6225, "close": 6300, "volume": 92245000 }, { "date": "2024-12-10T17:00:00.000Z", "open": 6300, "high": 6400, "low": 6300, "close": 6300, "volume": 62509600 }, { "date": "2024-12-11T17:00:00.000Z", "open": 6200, "high": 6225, "low": 6100, "close": 6125, "volume": 96707500 }, { "date": "2024-12-12T17:00:00.000Z", "open": 6025, "high": 6100, "low": 5975, "close": 6025, "volume": 135581400 }, { "date": "2024-12-15T17:00:00.000Z", "open": 5900, "high": 6100, "low": 5900, "close": 6075, "volume": 105375900 }, { "date": "2024-12-16T17:00:00.000Z", "open": 6050, "high": 6075, "low": 5925, "close": 5950, "volume": 72109300 }, { "date": "2024-12-17T17:00:00.000Z", "open": 5925, "high": 6000, "low": 5775, "close": 5825, "volume": 153164600 }, { "date": "2024-12-18T17:00:00.000Z", "open": 5625, "high": 5725, "low": 5600, "close": 5675, "volume": 277793000 }, { "date": "2024-12-19T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5625, "close": 5675, "volume": 148568600 }, { "date": "2024-12-22T17:00:00.000Z", "open": 5800, "high": 5875, "low": 5725, "close": 5825, "volume": 82910100 }, { "date": "2024-12-23T17:00:00.000Z", "open": 5825, "high": 5875, "low": 5750, "close": 5750, "volume": 41240900 }, { "date": "2024-12-26T17:00:00.000Z", "open": 5750, "high": 5850, "low": 5750, "close": 5800, "volume": 46126800 }, { "date": "2024-12-29T17:00:00.000Z", "open": 5675, "high": 5750, "low": 5650, "close": 5700, "volume": 96782100 }, { "date": "2025-01-01T17:00:00.000Z", "open": 5700, "high": 5850, "low": 5700, "close": 5850, "volume": 82914600 }, { "date": "2025-01-02T17:00:00.000Z", "open": 5850, "high": 5875, "low": 5775, "close": 5800, "volume": 58067100 }, { "date": "2025-01-05T17:00:00.000Z", "open": 5825, "high": 5825, "low": 5650, "close": 5675, "volume": 68443700 }, { "date": "2025-01-06T17:00:00.000Z", "open": 5600, "high": 5650, "low": 5550, "close": 5600, "volume": 96982300 }, { "date": "2025-01-07T17:00:00.000Z", "open": 5600, "high": 5750, "low": 5600, "close": 5750, "volume": 118246100 }, { "date": "2025-01-08T17:00:00.000Z", "open": 5725, "high": 5775, "low": 5700, "close": 5750, "volume": 56491700 }, { "date": "2025-01-09T17:00:00.000Z", "open": 5750, "high": 5775, "low": 5600, "close": 5600, "volume": 77751500 }, { "date": "2025-01-12T17:00:00.000Z", "open": 5500, "high": 5550, "low": 5475, "close": 5525, "volume": 99953900 }, { "date": "2025-01-13T17:00:00.000Z", "open": 5425, "high": 5575, "low": 5400, "close": 5400, "volume": 97351900 }, { "date": "2025-01-14T17:00:00.000Z", "open": 5475, "high": 5825, "low": 5450, "close": 5750, "volume": 194025700 }, { "date": "2025-01-15T17:00:00.000Z", "open": 6075, "high": 6200, "low": 5850, "close": 5875, "volume": 204359900 }, { "date": "2025-01-16T17:00:00.000Z", "open": 5800, "high": 6050, "low": 5750, "close": 5875, "volume": 114054600 }, { "date": "2025-01-19T17:00:00.000Z", "open": 6000, "high": 6050, "low": 5925, "close": 6000, "volume": 84338400 }, { "date": "2025-01-20T17:00:00.000Z", "open": 6100, "high": 6175, "low": 6025, "close": 6050, "volume": 115355900 }, { "date": "2025-01-21T17:00:00.000Z", "open": 6150, "high": 6200, "low": 6100, "close": 6150, "volume": 117929800 }, { "date": "2025-01-22T17:00:00.000Z", "open": 6200, "high": 6300, "low": 6175, "close": 6175, "volume": 120893700 }, { "date": "2025-01-23T17:00:00.000Z", "open": 6250, "high": 6250, "low": 6125, "close": 6125, "volume": 96161800 }, { "date": "2025-01-29T17:00:00.000Z", "open": 6100, "high": 6225, "low": 6075, "close": 6100, "volume": 101400400 }, { "date": "2025-01-30T17:00:00.000Z", "open": 6175, "high": 6225, "low": 6025, "close": 6025, "volume": 107861000 }, { "date": "2025-02-02T17:00:00.000Z", "open": 5975, "high": 6000, "low": 5700, "close": 5800, "volume": 182181700 }, { "date": "2025-02-03T17:00:00.000Z", "open": 5825, "high": 5850, "low": 5625, "close": 5675, "volume": 121871500 }, { "date": "2025-02-04T17:00:00.000Z", "open": 5600, "high": 5600, "low": 5475, "close": 5525, "volume": 185656000 }, { "date": "2025-02-05T17:00:00.000Z", "open": 5425, "high": 5425, "low": 5000, "close": 5100, "volume": 642118700 }, { "date": "2025-02-06T17:00:00.000Z", "open": 5000, "high": 5150, "low": 4950, "close": 5150, "volume": 407896100 }, { "date": "2025-02-09T17:00:00.000Z", "open": 5150, "high": 5150, "low": 4990, "close": 5000, "volume": 169384300 }, { "date": "2025-02-10T17:00:00.000Z", "open": 4750, "high": 4950, "low": 4750, "close": 4880, "volume": 316743200 }, { "date": "2025-02-11T17:00:00.000Z", "open": 4920, "high": 4950, "low": 4830, "close": 4940, "volume": 225073300 }, { "date": "2025-02-12T17:00:00.000Z", "open": 4940, "high": 5075, "low": 4900, "close": 5025, "volume": 215271400 }, { "date": "2025-02-13T17:00:00.000Z", "open": 5100, "high": 5200, "low": 4970, "close": 5125, "volume": 239709300 }, { "date": "2025-02-16T17:00:00.000Z", "open": 5200, "high": 5475, "low": 5175, "close": 5425, "volume": 223837300 }, { "date": "2025-02-17T17:00:00.000Z", "open": 5450, "high": 5550, "low": 5375, "close": 5450, "volume": 157430200 }, { "date": "2025-02-18T17:00:00.000Z", "open": 5375, "high": 5400, "low": 5125, "close": 5175, "volume": 204335500 }, { "date": "2025-02-19T17:00:00.000Z", "open": 5125, "high": 5225, "low": 5100, "close": 5150, "volume": 98363500 }, { "date": "2025-02-20T17:00:00.000Z", "open": 5000, "high": 5100, "low": 5000, "close": 5075, "volume": 152528600 } ], "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" ] }