We provide all the information about MCP servers via our MCP API.
curl -X GET 'https://glama.ai/api/mcp/v1/servers/baguskto/saham-mcp'
If you have feedback or need assistance with the MCP directory API, please join our Discord server
{
"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"
]
}