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": "TLKM",
"dataPoints": [
{
"date": "2019-07-28T17:00:00.000Z",
"open": 4150,
"high": 4240,
"low": 4140,
"close": 4200,
"volume": 54336900
},
{
"date": "2019-07-29T17:00:00.000Z",
"open": 4280,
"high": 4300,
"low": 4260,
"close": 4270,
"volume": 88417200
},
{
"date": "2019-07-30T17:00:00.000Z",
"open": 4240,
"high": 4300,
"low": 4210,
"close": 4300,
"volume": 175741000
},
{
"date": "2019-07-31T17:00:00.000Z",
"open": 4300,
"high": 4300,
"low": 4260,
"close": 4280,
"volume": 94856600
},
{
"date": "2019-08-01T17:00:00.000Z",
"open": 4280,
"high": 4300,
"low": 4250,
"close": 4280,
"volume": 82253800
},
{
"date": "2019-08-04T17:00:00.000Z",
"open": 4200,
"high": 4220,
"low": 4060,
"close": 4080,
"volume": 112253200
},
{
"date": "2019-08-05T17:00:00.000Z",
"open": 4060,
"high": 4190,
"low": 4050,
"close": 4130,
"volume": 108890100
},
{
"date": "2019-08-06T17:00:00.000Z",
"open": 4230,
"high": 4270,
"low": 4170,
"close": 4210,
"volume": 104785500
},
{
"date": "2019-08-07T17:00:00.000Z",
"open": 4270,
"high": 4290,
"low": 4240,
"close": 4260,
"volume": 95204000
},
{
"date": "2019-08-08T17:00:00.000Z",
"open": 4300,
"high": 4300,
"low": 4240,
"close": 4260,
"volume": 89600500
},
{
"date": "2019-08-11T17:00:00.000Z",
"open": 4300,
"high": 4320,
"low": 4230,
"close": 4260,
"volume": 41817800
},
{
"date": "2019-08-12T17:00:00.000Z",
"open": 4290,
"high": 4290,
"low": 4230,
"close": 4250,
"volume": 98757900
},
{
"date": "2019-08-13T17:00:00.000Z",
"open": 4300,
"high": 4300,
"low": 4270,
"close": 4290,
"volume": 84928200
},
{
"date": "2019-08-14T17:00:00.000Z",
"open": 4200,
"high": 4290,
"low": 4200,
"close": 4290,
"volume": 97255500
},
{
"date": "2019-08-15T17:00:00.000Z",
"open": 4300,
"high": 4310,
"low": 4220,
"close": 4280,
"volume": 51853900
},
{
"date": "2019-08-18T17:00:00.000Z",
"open": 4340,
"high": 4340,
"low": 4290,
"close": 4340,
"volume": 86011300
},
{
"date": "2019-08-19T17:00:00.000Z",
"open": 4350,
"high": 4470,
"low": 4340,
"close": 4470,
"volume": 143171600
},
{
"date": "2019-08-20T17:00:00.000Z",
"open": 4460,
"high": 4500,
"low": 4390,
"close": 4410,
"volume": 99649300
},
{
"date": "2019-08-21T17:00:00.000Z",
"open": 4380,
"high": 4450,
"low": 4320,
"close": 4450,
"volume": 110968600
},
{
"date": "2019-08-22T17:00:00.000Z",
"open": 4390,
"high": 4450,
"low": 4340,
"close": 4380,
"volume": 83823900
},
{
"date": "2019-08-25T17:00:00.000Z",
"open": 4280,
"high": 4360,
"low": 4280,
"close": 4330,
"volume": 77603200
},
{
"date": "2019-08-26T17:00:00.000Z",
"open": 4390,
"high": 4410,
"low": 4320,
"close": 4380,
"volume": 168209400
},
{
"date": "2019-08-27T17:00:00.000Z",
"open": 4430,
"high": 4430,
"low": 4350,
"close": 4370,
"volume": 68091100
},
{
"date": "2019-08-28T17:00:00.000Z",
"open": 4370,
"high": 4440,
"low": 4370,
"close": 4380,
"volume": 65718900
},
{
"date": "2019-08-29T17:00:00.000Z",
"open": 4430,
"high": 4450,
"low": 4420,
"close": 4450,
"volume": 95138200
},
{
"date": "2019-09-01T17:00:00.000Z",
"open": 4440,
"high": 4450,
"low": 4400,
"close": 4410,
"volume": 27531000
},
{
"date": "2019-09-02T17:00:00.000Z",
"open": 4440,
"high": 4440,
"low": 4330,
"close": 4350,
"volume": 66884700
},
{
"date": "2019-09-03T17:00:00.000Z",
"open": 4310,
"high": 4350,
"low": 4280,
"close": 4290,
"volume": 78905600
},
{
"date": "2019-09-04T17:00:00.000Z",
"open": 4290,
"high": 4360,
"low": 4290,
"close": 4320,
"volume": 97098300
},
{
"date": "2019-09-05T17:00:00.000Z",
"open": 4360,
"high": 4360,
"low": 4210,
"close": 4210,
"volume": 117223300
},
{
"date": "2019-09-08T17:00:00.000Z",
"open": 4280,
"high": 4300,
"low": 4240,
"close": 4270,
"volume": 47057300
},
{
"date": "2019-09-09T17:00:00.000Z",
"open": 4300,
"high": 4300,
"low": 4250,
"close": 4270,
"volume": 80403000
},
{
"date": "2019-09-10T17:00:00.000Z",
"open": 4300,
"high": 4300,
"low": 4210,
"close": 4250,
"volume": 90211600
},
{
"date": "2019-09-11T17:00:00.000Z",
"open": 4220,
"high": 4230,
"low": 4160,
"close": 4170,
"volume": 70382200
},
{
"date": "2019-09-12T17:00:00.000Z",
"open": 4230,
"high": 4230,
"low": 4160,
"close": 4160,
"volume": 64074800
},
{
"date": "2019-09-15T17:00:00.000Z",
"open": 4160,
"high": 4260,
"low": 4160,
"close": 4220,
"volume": 85284700
},
{
"date": "2019-09-16T17:00:00.000Z",
"open": 4240,
"high": 4280,
"low": 4220,
"close": 4270,
"volume": 86432000
},
{
"date": "2019-09-17T17:00:00.000Z",
"open": 4250,
"high": 4280,
"low": 4230,
"close": 4250,
"volume": 72359600
},
{
"date": "2019-09-18T17:00:00.000Z",
"open": 4260,
"high": 4260,
"low": 4190,
"close": 4210,
"volume": 58720600
},
{
"date": "2019-09-19T17:00:00.000Z",
"open": 4250,
"high": 4300,
"low": 4230,
"close": 4290,
"volume": 132359100
},
{
"date": "2019-09-22T17:00:00.000Z",
"open": 4290,
"high": 4300,
"low": 4230,
"close": 4250,
"volume": 70483600
},
{
"date": "2019-09-23T17:00:00.000Z",
"open": 4210,
"high": 4240,
"low": 4150,
"close": 4210,
"volume": 88979100
},
{
"date": "2019-09-24T17:00:00.000Z",
"open": 4220,
"high": 4250,
"low": 4180,
"close": 4220,
"volume": 84582300
},
{
"date": "2019-09-25T17:00:00.000Z",
"open": 4220,
"high": 4370,
"low": 4200,
"close": 4360,
"volume": 79324000
},
{
"date": "2019-09-26T17:00:00.000Z",
"open": 4310,
"high": 4350,
"low": 4300,
"close": 4310,
"volume": 52305800
},
{
"date": "2019-09-29T17:00:00.000Z",
"open": 4270,
"high": 4330,
"low": 4270,
"close": 4310,
"volume": 111879100
},
{
"date": "2019-09-30T17:00:00.000Z",
"open": 4400,
"high": 4400,
"low": 4220,
"close": 4250,
"volume": 60332400
},
{
"date": "2019-10-01T17:00:00.000Z",
"open": 4260,
"high": 4300,
"low": 4190,
"close": 4200,
"volume": 51606300
},
{
"date": "2019-10-02T17:00:00.000Z",
"open": 4190,
"high": 4250,
"low": 4160,
"close": 4200,
"volume": 56433000
},
{
"date": "2019-10-03T17:00:00.000Z",
"open": 4250,
"high": 4250,
"low": 4180,
"close": 4190,
"volume": 34082000
},
{
"date": "2019-10-06T17:00:00.000Z",
"open": 4240,
"high": 4240,
"low": 4090,
"close": 4110,
"volume": 42996900
},
{
"date": "2019-10-07T17:00:00.000Z",
"open": 4170,
"high": 4170,
"low": 4060,
"close": 4090,
"volume": 74448900
},
{
"date": "2019-10-08T17:00:00.000Z",
"open": 4090,
"high": 4170,
"low": 4080,
"close": 4120,
"volume": 59314500
},
{
"date": "2019-10-09T17:00:00.000Z",
"open": 4060,
"high": 4120,
"low": 4060,
"close": 4110,
"volume": 34345600
},
{
"date": "2019-10-10T17:00:00.000Z",
"open": 4100,
"high": 4170,
"low": 4100,
"close": 4170,
"volume": 42198800
},
{
"date": "2019-10-13T17:00:00.000Z",
"open": 4200,
"high": 4210,
"low": 4150,
"close": 4190,
"volume": 52681800
},
{
"date": "2019-10-14T17:00:00.000Z",
"open": 4190,
"high": 4190,
"low": 4150,
"close": 4170,
"volume": 64670200
},
{
"date": "2019-10-15T17:00:00.000Z",
"open": 4170,
"high": 4190,
"low": 4140,
"close": 4170,
"volume": 70555700
},
{
"date": "2019-10-16T17:00:00.000Z",
"open": 4160,
"high": 4180,
"low": 4140,
"close": 4170,
"volume": 50695300
},
{
"date": "2019-10-17T17:00:00.000Z",
"open": 4170,
"high": 4190,
"low": 4160,
"close": 4190,
"volume": 169540200
},
{
"date": "2019-10-20T17:00:00.000Z",
"open": 4200,
"high": 4250,
"low": 4190,
"close": 4200,
"volume": 63797000
},
{
"date": "2019-10-21T17:00:00.000Z",
"open": 4200,
"high": 4250,
"low": 4200,
"close": 4230,
"volume": 56711100
},
{
"date": "2019-10-22T17:00:00.000Z",
"open": 4210,
"high": 4270,
"low": 4210,
"close": 4260,
"volume": 97971900
},
{
"date": "2019-10-23T17:00:00.000Z",
"open": 4300,
"high": 4350,
"low": 4250,
"close": 4350,
"volume": 99213400
},
{
"date": "2019-10-24T17:00:00.000Z",
"open": 4320,
"high": 4360,
"low": 4270,
"close": 4280,
"volume": 67661500
},
{
"date": "2019-10-27T17:00:00.000Z",
"open": 4280,
"high": 4280,
"low": 4220,
"close": 4260,
"volume": 30710600
},
{
"date": "2019-10-28T17:00:00.000Z",
"open": 4230,
"high": 4330,
"low": 4220,
"close": 4330,
"volume": 68715000
},
{
"date": "2019-10-29T17:00:00.000Z",
"open": 4290,
"high": 4350,
"low": 4210,
"close": 4270,
"volume": 89575600
},
{
"date": "2019-10-30T17:00:00.000Z",
"open": 4220,
"high": 4240,
"low": 4080,
"close": 4110,
"volume": 185713300
},
{
"date": "2019-10-31T17:00:00.000Z",
"open": 4090,
"high": 4150,
"low": 4060,
"close": 4080,
"volume": 107208500
},
{
"date": "2019-11-03T17:00:00.000Z",
"open": 4080,
"high": 4160,
"low": 4080,
"close": 4150,
"volume": 65897700
},
{
"date": "2019-11-04T17:00:00.000Z",
"open": 4170,
"high": 4200,
"low": 4130,
"close": 4200,
"volume": 109276000
},
{
"date": "2019-11-05T17:00:00.000Z",
"open": 4180,
"high": 4190,
"low": 4110,
"close": 4120,
"volume": 134618700
},
{
"date": "2019-11-06T17:00:00.000Z",
"open": 4150,
"high": 4150,
"low": 3990,
"close": 4070,
"volume": 125291200
},
{
"date": "2019-11-07T17:00:00.000Z",
"open": 4010,
"high": 4120,
"low": 3990,
"close": 4110,
"volume": 70404800
},
{
"date": "2019-11-10T17:00:00.000Z",
"open": 4040,
"high": 4120,
"low": 4040,
"close": 4100,
"volume": 57079800
},
{
"date": "2019-11-11T17:00:00.000Z",
"open": 4050,
"high": 4190,
"low": 4050,
"close": 4180,
"volume": 88251100
},
{
"date": "2019-11-12T17:00:00.000Z",
"open": 4130,
"high": 4170,
"low": 4100,
"close": 4150,
"volume": 91925700
},
{
"date": "2019-11-13T17:00:00.000Z",
"open": 4110,
"high": 4130,
"low": 4010,
"close": 4050,
"volume": 123468500
},
{
"date": "2019-11-14T17:00:00.000Z",
"open": 4080,
"high": 4090,
"low": 4030,
"close": 4080,
"volume": 50780500
},
{
"date": "2019-11-17T17:00:00.000Z",
"open": 4040,
"high": 4060,
"low": 3990,
"close": 4000,
"volume": 104978700
},
{
"date": "2019-11-18T17:00:00.000Z",
"open": 4000,
"high": 4020,
"low": 3970,
"close": 4020,
"volume": 113996600
},
{
"date": "2019-11-19T17:00:00.000Z",
"open": 4000,
"high": 4090,
"low": 4000,
"close": 4090,
"volume": 149185500
},
{
"date": "2019-11-20T17:00:00.000Z",
"open": 4050,
"high": 4090,
"low": 4020,
"close": 4020,
"volume": 64005900
},
{
"date": "2019-11-21T17:00:00.000Z",
"open": 4030,
"high": 4050,
"low": 4000,
"close": 4050,
"volume": 76569400
},
{
"date": "2019-11-24T17:00:00.000Z",
"open": 4070,
"high": 4070,
"low": 3940,
"close": 3950,
"volume": 107581200
},
{
"date": "2019-11-25T17:00:00.000Z",
"open": 3950,
"high": 3960,
"low": 3860,
"close": 3860,
"volume": 281002600
},
{
"date": "2019-11-26T17:00:00.000Z",
"open": 3870,
"high": 3930,
"low": 3800,
"close": 3880,
"volume": 97511300
},
{
"date": "2019-11-27T17:00:00.000Z",
"open": 3830,
"high": 3900,
"low": 3800,
"close": 3820,
"volume": 70635000
},
{
"date": "2019-11-28T17:00:00.000Z",
"open": 3860,
"high": 3950,
"low": 3840,
"close": 3930,
"volume": 72146900
},
{
"date": "2019-12-01T17:00:00.000Z",
"open": 3960,
"high": 3960,
"low": 3930,
"close": 3950,
"volume": 74263500
},
{
"date": "2019-12-02T17:00:00.000Z",
"open": 3920,
"high": 3940,
"low": 3910,
"close": 3920,
"volume": 74494000
},
{
"date": "2019-12-03T17:00:00.000Z",
"open": 3920,
"high": 3990,
"low": 3900,
"close": 3990,
"volume": 64948300
},
{
"date": "2019-12-04T17:00:00.000Z",
"open": 3990,
"high": 4080,
"low": 3990,
"close": 4060,
"volume": 118494800
},
{
"date": "2019-12-05T17:00:00.000Z",
"open": 4040,
"high": 4100,
"low": 4020,
"close": 4100,
"volume": 50682100
},
{
"date": "2019-12-08T17:00:00.000Z",
"open": 4080,
"high": 4110,
"low": 4050,
"close": 4070,
"volume": 80864200
},
{
"date": "2019-12-09T17:00:00.000Z",
"open": 4050,
"high": 4070,
"low": 4010,
"close": 4040,
"volume": 54824900
},
{
"date": "2019-12-10T17:00:00.000Z",
"open": 4010,
"high": 4050,
"low": 4000,
"close": 4050,
"volume": 79749500
},
{
"date": "2019-12-11T17:00:00.000Z",
"open": 4040,
"high": 4050,
"low": 3950,
"close": 3950,
"volume": 147627000
},
{
"date": "2019-12-12T17:00:00.000Z",
"open": 4000,
"high": 4020,
"low": 3960,
"close": 3990,
"volume": 81937300
},
{
"date": "2019-12-15T17:00:00.000Z",
"open": 3970,
"high": 4020,
"low": 3960,
"close": 3970,
"volume": 86479200
},
{
"date": "2019-12-16T17:00:00.000Z",
"open": 3970,
"high": 3990,
"low": 3950,
"close": 3980,
"volume": 91747200
},
{
"date": "2019-12-17T17:00:00.000Z",
"open": 3960,
"high": 4000,
"low": 3950,
"close": 3990,
"volume": 101569300
},
{
"date": "2019-12-18T17:00:00.000Z",
"open": 3970,
"high": 3980,
"low": 3900,
"close": 3900,
"volume": 127316000
},
{
"date": "2019-12-19T17:00:00.000Z",
"open": 3900,
"high": 4020,
"low": 3900,
"close": 4020,
"volume": 152132200
},
{
"date": "2019-12-22T17:00:00.000Z",
"open": 4020,
"high": 4030,
"low": 3980,
"close": 4020,
"volume": 58715700
},
{
"date": "2019-12-25T17:00:00.000Z",
"open": 4020,
"high": 4020,
"low": 3980,
"close": 4000,
"volume": 36935300
},
{
"date": "2019-12-26T17:00:00.000Z",
"open": 3990,
"high": 4010,
"low": 3980,
"close": 3990,
"volume": 52812000
},
{
"date": "2019-12-29T17:00:00.000Z",
"open": 3980,
"high": 4030,
"low": 3970,
"close": 3970,
"volume": 67738300
},
{
"date": "2020-01-01T17:00:00.000Z",
"open": 3970,
"high": 4000,
"low": 3900,
"close": 3910,
"volume": 52094000
},
{
"date": "2020-01-02T17:00:00.000Z",
"open": 3960,
"high": 3980,
"low": 3930,
"close": 3980,
"volume": 70032900
},
{
"date": "2020-01-05T17:00:00.000Z",
"open": 3930,
"high": 3970,
"low": 3930,
"close": 3960,
"volume": 42908900
},
{
"date": "2020-01-06T17:00:00.000Z",
"open": 3930,
"high": 3970,
"low": 3920,
"close": 3940,
"volume": 51837600
},
{
"date": "2020-01-07T17:00:00.000Z",
"open": 3920,
"high": 3950,
"low": 3900,
"close": 3900,
"volume": 52402600
},
{
"date": "2020-01-08T17:00:00.000Z",
"open": 3920,
"high": 3970,
"low": 3920,
"close": 3960,
"volume": 37580300
},
{
"date": "2020-01-09T17:00:00.000Z",
"open": 3980,
"high": 3990,
"low": 3950,
"close": 3980,
"volume": 48099000
},
{
"date": "2020-01-12T17:00:00.000Z",
"open": 4000,
"high": 4030,
"low": 3990,
"close": 4030,
"volume": 61913800
},
{
"date": "2020-01-13T17:00:00.000Z",
"open": 3980,
"high": 4000,
"low": 3940,
"close": 3950,
"volume": 95058600
},
{
"date": "2020-01-14T17:00:00.000Z",
"open": 3960,
"high": 3960,
"low": 3870,
"close": 3880,
"volume": 147583300
},
{
"date": "2020-01-15T17:00:00.000Z",
"open": 3890,
"high": 3890,
"low": 3830,
"close": 3850,
"volume": 118903100
},
{
"date": "2020-01-16T17:00:00.000Z",
"open": 3860,
"high": 3870,
"low": 3800,
"close": 3810,
"volume": 119904100
},
{
"date": "2020-01-19T17:00:00.000Z",
"open": 3820,
"high": 3840,
"low": 3800,
"close": 3810,
"volume": 73599200
},
{
"date": "2020-01-20T17:00:00.000Z",
"open": 3810,
"high": 3900,
"low": 3810,
"close": 3890,
"volume": 78014400
},
{
"date": "2020-01-21T17:00:00.000Z",
"open": 3890,
"high": 3890,
"low": 3850,
"close": 3860,
"volume": 45839800
},
{
"date": "2020-01-22T17:00:00.000Z",
"open": 3860,
"high": 3880,
"low": 3830,
"close": 3880,
"volume": 41077400
},
{
"date": "2020-01-23T17:00:00.000Z",
"open": 3880,
"high": 3930,
"low": 3860,
"close": 3920,
"volume": 58524000
},
{
"date": "2020-01-26T17:00:00.000Z",
"open": 3920,
"high": 3920,
"low": 3830,
"close": 3840,
"volume": 33081800
},
{
"date": "2020-01-27T17:00:00.000Z",
"open": 3810,
"high": 3840,
"low": 3800,
"close": 3830,
"volume": 56210000
},
{
"date": "2020-01-28T17:00:00.000Z",
"open": 3840,
"high": 3900,
"low": 3840,
"close": 3900,
"volume": 51929800
},
{
"date": "2020-01-29T17:00:00.000Z",
"open": 3910,
"high": 3910,
"low": 3850,
"close": 3860,
"volume": 60391600
},
{
"date": "2020-01-30T17:00:00.000Z",
"open": 3890,
"high": 3890,
"low": 3780,
"close": 3800,
"volume": 120447900
},
{
"date": "2020-02-02T17:00:00.000Z",
"open": 3800,
"high": 3820,
"low": 3730,
"close": 3740,
"volume": 68360600
},
{
"date": "2020-02-03T17:00:00.000Z",
"open": 3810,
"high": 3810,
"low": 3730,
"close": 3760,
"volume": 77259600
},
{
"date": "2020-02-04T17:00:00.000Z",
"open": 3760,
"high": 3780,
"low": 3720,
"close": 3770,
"volume": 68150800
},
{
"date": "2020-02-05T17:00:00.000Z",
"open": 3800,
"high": 3800,
"low": 3750,
"close": 3760,
"volume": 56261500
},
{
"date": "2020-02-06T17:00:00.000Z",
"open": 3780,
"high": 3820,
"low": 3760,
"close": 3790,
"volume": 53578900
},
{
"date": "2020-02-09T17:00:00.000Z",
"open": 3800,
"high": 3850,
"low": 3780,
"close": 3810,
"volume": 86588500
},
{
"date": "2020-02-10T17:00:00.000Z",
"open": 3810,
"high": 3830,
"low": 3780,
"close": 3790,
"volume": 50248200
},
{
"date": "2020-02-11T17:00:00.000Z",
"open": 3800,
"high": 3850,
"low": 3780,
"close": 3820,
"volume": 73840300
},
{
"date": "2020-02-12T17:00:00.000Z",
"open": 3820,
"high": 3830,
"low": 3710,
"close": 3730,
"volume": 66699800
},
{
"date": "2020-02-13T17:00:00.000Z",
"open": 3680,
"high": 3730,
"low": 3640,
"close": 3640,
"volume": 108793300
},
{
"date": "2020-02-16T17:00:00.000Z",
"open": 3630,
"high": 3660,
"low": 3590,
"close": 3610,
"volume": 94887800
},
{
"date": "2020-02-17T17:00:00.000Z",
"open": 3590,
"high": 3660,
"low": 3590,
"close": 3620,
"volume": 94382900
},
{
"date": "2020-02-18T17:00:00.000Z",
"open": 3620,
"high": 3640,
"low": 3590,
"close": 3620,
"volume": 63717800
},
{
"date": "2020-02-19T17:00:00.000Z",
"open": 3620,
"high": 3650,
"low": 3600,
"close": 3630,
"volume": 53035400
},
{
"date": "2020-02-20T17:00:00.000Z",
"open": 3650,
"high": 3710,
"low": 3640,
"close": 3690,
"volume": 86862600
},
{
"date": "2020-02-23T17:00:00.000Z",
"open": 3670,
"high": 3720,
"low": 3630,
"close": 3640,
"volume": 72610600
},
{
"date": "2020-02-24T17:00:00.000Z",
"open": 3600,
"high": 3670,
"low": 3590,
"close": 3590,
"volume": 73990700
},
{
"date": "2020-02-25T17:00:00.000Z",
"open": 3530,
"high": 3550,
"low": 3450,
"close": 3510,
"volume": 133449900
},
{
"date": "2020-02-26T17:00:00.000Z",
"open": 3510,
"high": 3550,
"low": 3420,
"close": 3470,
"volume": 88389400
},
{
"date": "2020-02-27T17:00:00.000Z",
"open": 3390,
"high": 3490,
"low": 3340,
"close": 3490,
"volume": 151751800
},
{
"date": "2020-03-01T17:00:00.000Z",
"open": 3470,
"high": 3550,
"low": 3440,
"close": 3440,
"volume": 96802900
},
{
"date": "2020-03-02T17:00:00.000Z",
"open": 3510,
"high": 3660,
"low": 3470,
"close": 3620,
"volume": 114698200
},
{
"date": "2020-03-03T17:00:00.000Z",
"open": 3640,
"high": 3840,
"low": 3630,
"close": 3830,
"volume": 136081000
},
{
"date": "2020-03-04T17:00:00.000Z",
"open": 3820,
"high": 3880,
"low": 3760,
"close": 3830,
"volume": 101235000
},
{
"date": "2020-03-05T17:00:00.000Z",
"open": 3730,
"high": 3790,
"low": 3710,
"close": 3750,
"volume": 86476000
},
{
"date": "2020-03-08T17:00:00.000Z",
"open": 3560,
"high": 3620,
"low": 3500,
"close": 3500,
"volume": 109347300
},
{
"date": "2020-03-09T17:00:00.000Z",
"open": 3480,
"high": 3620,
"low": 3480,
"close": 3490,
"volume": 119718000
},
{
"date": "2020-03-10T17:00:00.000Z",
"open": 3470,
"high": 3480,
"low": 3370,
"close": 3400,
"volume": 115486900
},
{
"date": "2020-03-11T17:00:00.000Z",
"open": 3300,
"high": 3440,
"low": 3270,
"close": 3310,
"volume": 84363800
},
{
"date": "2020-09-06T17:00:00.000Z",
"open": 2870,
"high": 2910,
"low": 2870,
"close": 2900,
"volume": 62206600
},
{
"date": "2020-09-07T17:00:00.000Z",
"open": 2890,
"high": 2900,
"low": 2860,
"close": 2860,
"volume": 80068200
},
{
"date": "2020-09-08T17:00:00.000Z",
"open": 2850,
"high": 2860,
"low": 2800,
"close": 2800,
"volume": 108397400
},
{
"date": "2020-09-09T17:00:00.000Z",
"open": 2800,
"high": 2800,
"low": 2620,
"close": 2700,
"volume": 287496300
},
{
"date": "2020-09-10T17:00:00.000Z",
"open": 2670,
"high": 2840,
"low": 2650,
"close": 2810,
"volume": 197756800
},
{
"date": "2020-09-13T17:00:00.000Z",
"open": 2830,
"high": 2890,
"low": 2820,
"close": 2890,
"volume": 127562700
},
{
"date": "2020-09-14T17:00:00.000Z",
"open": 2890,
"high": 2900,
"low": 2810,
"close": 2830,
"volume": 106215900
},
{
"date": "2020-09-15T17:00:00.000Z",
"open": 2810,
"high": 2830,
"low": 2770,
"close": 2790,
"volume": 68113400
},
{
"date": "2020-09-16T17:00:00.000Z",
"open": 2810,
"high": 2850,
"low": 2780,
"close": 2820,
"volume": 97257400
},
{
"date": "2020-09-17T17:00:00.000Z",
"open": 2850,
"high": 2890,
"low": 2840,
"close": 2890,
"volume": 162116700
},
{
"date": "2020-09-20T17:00:00.000Z",
"open": 2890,
"high": 2910,
"low": 2800,
"close": 2810,
"volume": 100305100
},
{
"date": "2020-09-21T17:00:00.000Z",
"open": 2790,
"high": 2810,
"low": 2750,
"close": 2780,
"volume": 75891600
},
{
"date": "2020-09-22T17:00:00.000Z",
"open": 2770,
"high": 2810,
"low": 2740,
"close": 2800,
"volume": 85953300
},
{
"date": "2020-09-23T17:00:00.000Z",
"open": 2750,
"high": 2760,
"low": 2710,
"close": 2730,
"volume": 74516800
},
{
"date": "2020-09-24T17:00:00.000Z",
"open": 2720,
"high": 2740,
"low": 2670,
"close": 2690,
"volume": 180968900
},
{
"date": "2020-09-27T17:00:00.000Z",
"open": 2710,
"high": 2730,
"low": 2660,
"close": 2660,
"volume": 89256700
},
{
"date": "2020-09-28T17:00:00.000Z",
"open": 2690,
"high": 2690,
"low": 2630,
"close": 2630,
"volume": 155853900
},
{
"date": "2020-09-29T17:00:00.000Z",
"open": 2630,
"high": 2650,
"low": 2540,
"close": 2560,
"volume": 235611600
},
{
"date": "2020-09-30T17:00:00.000Z",
"open": 2600,
"high": 2760,
"low": 2600,
"close": 2750,
"volume": 225006000
},
{
"date": "2020-10-01T17:00:00.000Z",
"open": 2750,
"high": 2750,
"low": 2650,
"close": 2680,
"volume": 140161900
},
{
"date": "2020-10-04T17:00:00.000Z",
"open": 2690,
"high": 2710,
"low": 2640,
"close": 2650,
"volume": 124720200
},
{
"date": "2020-10-05T17:00:00.000Z",
"open": 2680,
"high": 2700,
"low": 2620,
"close": 2650,
"volume": 148977400
},
{
"date": "2020-10-06T17:00:00.000Z",
"open": 2650,
"high": 2670,
"low": 2620,
"close": 2660,
"volume": 110186000
},
{
"date": "2020-10-07T17:00:00.000Z",
"open": 2670,
"high": 2720,
"low": 2650,
"close": 2700,
"volume": 154587800
},
{
"date": "2020-10-08T17:00:00.000Z",
"open": 2710,
"high": 2750,
"low": 2700,
"close": 2730,
"volume": 109122300
},
{
"date": "2020-10-11T17:00:00.000Z",
"open": 2750,
"high": 2760,
"low": 2710,
"close": 2730,
"volume": 77479100
},
{
"date": "2020-10-12T17:00:00.000Z",
"open": 2730,
"high": 2740,
"low": 2680,
"close": 2730,
"volume": 97205500
},
{
"date": "2020-10-13T17:00:00.000Z",
"open": 2730,
"high": 2830,
"low": 2710,
"close": 2810,
"volume": 183236500
},
{
"date": "2020-10-14T17:00:00.000Z",
"open": 2800,
"high": 2850,
"low": 2760,
"close": 2780,
"volume": 138462900
},
{
"date": "2020-10-15T17:00:00.000Z",
"open": 2780,
"high": 2780,
"low": 2720,
"close": 2750,
"volume": 135175000
},
{
"date": "2020-10-18T17:00:00.000Z",
"open": 2800,
"high": 2810,
"low": 2710,
"close": 2710,
"volume": 187840500
},
{
"date": "2020-10-19T17:00:00.000Z",
"open": 2710,
"high": 2740,
"low": 2670,
"close": 2670,
"volume": 168211100
},
{
"date": "2020-10-20T17:00:00.000Z",
"open": 2680,
"high": 2710,
"low": 2670,
"close": 2680,
"volume": 142146300
},
{
"date": "2020-10-21T17:00:00.000Z",
"open": 2670,
"high": 2720,
"low": 2650,
"close": 2700,
"volume": 257179400
},
{
"date": "2020-10-22T17:00:00.000Z",
"open": 2710,
"high": 2720,
"low": 2630,
"close": 2630,
"volume": 166356000
},
{
"date": "2020-10-25T17:00:00.000Z",
"open": 2630,
"high": 2680,
"low": 2630,
"close": 2650,
"volume": 97523200
},
{
"date": "2020-10-26T17:00:00.000Z",
"open": 2640,
"high": 2690,
"low": 2620,
"close": 2620,
"volume": 146366600
},
{
"date": "2020-11-01T17:00:00.000Z",
"open": 2590,
"high": 2620,
"low": 2550,
"close": 2560,
"volume": 391510600
},
{
"date": "2020-11-02T17:00:00.000Z",
"open": 2570,
"high": 2590,
"low": 2540,
"close": 2580,
"volume": 188874000
},
{
"date": "2020-11-03T17:00:00.000Z",
"open": 2600,
"high": 2640,
"low": 2580,
"close": 2580,
"volume": 150678200
},
{
"date": "2020-11-04T17:00:00.000Z",
"open": 2630,
"high": 2810,
"low": 2620,
"close": 2770,
"volume": 369260400
},
{
"date": "2020-11-05T17:00:00.000Z",
"open": 2800,
"high": 2840,
"low": 2750,
"close": 2830,
"volume": 243865800
},
{
"date": "2020-11-08T17:00:00.000Z",
"open": 2860,
"high": 2900,
"low": 2840,
"close": 2880,
"volume": 208192700
},
{
"date": "2020-11-09T17:00:00.000Z",
"open": 2950,
"high": 2950,
"low": 2860,
"close": 2860,
"volume": 195337300
},
{
"date": "2020-11-10T17:00:00.000Z",
"open": 2900,
"high": 3100,
"low": 2880,
"close": 3080,
"volume": 480530200
},
{
"date": "2020-11-11T17:00:00.000Z",
"open": 3080,
"high": 3080,
"low": 3010,
"close": 3040,
"volume": 169609900
},
{
"date": "2020-11-12T17:00:00.000Z",
"open": 3010,
"high": 3010,
"low": 2950,
"close": 2990,
"volume": 186708800
},
{
"date": "2020-11-15T17:00:00.000Z",
"open": 3040,
"high": 3100,
"low": 3020,
"close": 3070,
"volume": 206145500
},
{
"date": "2020-11-16T17:00:00.000Z",
"open": 3100,
"high": 3270,
"low": 3100,
"close": 3220,
"volume": 527501800
},
{
"date": "2020-11-17T17:00:00.000Z",
"open": 3200,
"high": 3250,
"low": 3160,
"close": 3180,
"volume": 239122600
},
{
"date": "2020-11-18T17:00:00.000Z",
"open": 3150,
"high": 3220,
"low": 3140,
"close": 3170,
"volume": 185558800
},
{
"date": "2020-11-19T17:00:00.000Z",
"open": 3190,
"high": 3270,
"low": 3180,
"close": 3220,
"volume": 211892500
},
{
"date": "2020-11-22T17:00:00.000Z",
"open": 3230,
"high": 3340,
"low": 3220,
"close": 3320,
"volume": 260752200
},
{
"date": "2020-11-23T17:00:00.000Z",
"open": 3350,
"high": 3380,
"low": 3330,
"close": 3350,
"volume": 207503900
},
{
"date": "2020-11-24T17:00:00.000Z",
"open": 3370,
"high": 3390,
"low": 3280,
"close": 3280,
"volume": 253156200
},
{
"date": "2020-11-25T17:00:00.000Z",
"open": 3280,
"high": 3480,
"low": 3280,
"close": 3470,
"volume": 374185400
},
{
"date": "2020-11-26T17:00:00.000Z",
"open": 3480,
"high": 3500,
"low": 3420,
"close": 3460,
"volume": 163651600
},
{
"date": "2020-11-29T17:00:00.000Z",
"open": 3460,
"high": 3470,
"low": 3220,
"close": 3230,
"volume": 624142600
},
{
"date": "2020-11-30T17:00:00.000Z",
"open": 3230,
"high": 3320,
"low": 3160,
"close": 3240,
"volume": 277929200
},
{
"date": "2020-12-01T17:00:00.000Z",
"open": 3270,
"high": 3330,
"low": 3240,
"close": 3330,
"volume": 187276600
},
{
"date": "2020-12-02T17:00:00.000Z",
"open": 3330,
"high": 3360,
"low": 3280,
"close": 3300,
"volume": 121434200
},
{
"date": "2020-12-03T17:00:00.000Z",
"open": 3270,
"high": 3280,
"low": 3210,
"close": 3250,
"volume": 170418900
},
{
"date": "2020-12-06T17:00:00.000Z",
"open": 3280,
"high": 3330,
"low": 3260,
"close": 3330,
"volume": 175436900
},
{
"date": "2020-12-07T17:00:00.000Z",
"open": 3350,
"high": 3350,
"low": 3290,
"close": 3300,
"volume": 113775100
},
{
"date": "2020-12-09T17:00:00.000Z",
"open": 3270,
"high": 3290,
"low": 3250,
"close": 3260,
"volume": 229380200
},
{
"date": "2020-12-10T17:00:00.000Z",
"open": 3270,
"high": 3330,
"low": 3250,
"close": 3280,
"volume": 154365400
},
{
"date": "2020-12-13T17:00:00.000Z",
"open": 3300,
"high": 3340,
"low": 3250,
"close": 3320,
"volume": 281474900
},
{
"date": "2020-12-14T17:00:00.000Z",
"open": 3320,
"high": 3490,
"low": 3290,
"close": 3450,
"volume": 410175700
},
{
"date": "2020-12-15T17:00:00.000Z",
"open": 3500,
"high": 3640,
"low": 3500,
"close": 3610,
"volume": 455088400
},
{
"date": "2020-12-16T17:00:00.000Z",
"open": 3610,
"high": 3620,
"low": 3520,
"close": 3540,
"volume": 249797800
},
{
"date": "2020-12-17T17:00:00.000Z",
"open": 3500,
"high": 3540,
"low": 3500,
"close": 3510,
"volume": 187856600
},
{
"date": "2020-12-20T17:00:00.000Z",
"open": 3530,
"high": 3610,
"low": 3510,
"close": 3520,
"volume": 267970200
},
{
"date": "2020-12-21T17:00:00.000Z",
"open": 3500,
"high": 3540,
"low": 3340,
"close": 3360,
"volume": 311860000
},
{
"date": "2020-12-22T17:00:00.000Z",
"open": 3350,
"high": 3420,
"low": 3240,
"close": 3320,
"volume": 240067600
},
{
"date": "2020-12-27T17:00:00.000Z",
"open": 3370,
"high": 3460,
"low": 3280,
"close": 3430,
"volume": 178138100
},
{
"date": "2020-12-28T17:00:00.000Z",
"open": 3500,
"high": 3530,
"low": 3400,
"close": 3420,
"volume": 184525500
},
{
"date": "2020-12-29T17:00:00.000Z",
"open": 3420,
"high": 3420,
"low": 3310,
"close": 3310,
"volume": 150844500
},
{
"date": "2021-01-03T17:00:00.000Z",
"open": 3320,
"high": 3500,
"low": 3310,
"close": 3490,
"volume": 165339800
},
{
"date": "2021-01-04T17:00:00.000Z",
"open": 3480,
"high": 3480,
"low": 3420,
"close": 3470,
"volume": 157800700
},
{
"date": "2021-01-05T17:00:00.000Z",
"open": 3470,
"high": 3490,
"low": 3330,
"close": 3370,
"volume": 177877900
},
{
"date": "2021-01-06T17:00:00.000Z",
"open": 3390,
"high": 3450,
"low": 3380,
"close": 3390,
"volume": 140221900
},
{
"date": "2021-01-07T17:00:00.000Z",
"open": 3450,
"high": 3620,
"low": 3440,
"close": 3570,
"volume": 492643700
},
{
"date": "2021-01-10T17:00:00.000Z",
"open": 3590,
"high": 3640,
"low": 3570,
"close": 3600,
"volume": 271231200
},
{
"date": "2021-01-11T17:00:00.000Z",
"open": 3600,
"high": 3620,
"low": 3500,
"close": 3510,
"volume": 189779500
},
{
"date": "2021-01-12T17:00:00.000Z",
"open": 3550,
"high": 3550,
"low": 3460,
"close": 3480,
"volume": 162329300
},
{
"date": "2021-01-13T17:00:00.000Z",
"open": 3480,
"high": 3590,
"low": 3470,
"close": 3500,
"volume": 187448400
},
{
"date": "2021-01-14T17:00:00.000Z",
"open": 3510,
"high": 3540,
"low": 3450,
"close": 3480,
"volume": 133304300
},
{
"date": "2021-01-17T17:00:00.000Z",
"open": 3480,
"high": 3520,
"low": 3430,
"close": 3450,
"volume": 138913100
},
{
"date": "2021-01-18T17:00:00.000Z",
"open": 3470,
"high": 3490,
"low": 3370,
"close": 3410,
"volume": 144100700
},
{
"date": "2021-01-19T17:00:00.000Z",
"open": 3420,
"high": 3480,
"low": 3380,
"close": 3470,
"volume": 116098100
},
{
"date": "2021-01-20T17:00:00.000Z",
"open": 3500,
"high": 3520,
"low": 3460,
"close": 3480,
"volume": 81801900
},
{
"date": "2021-01-21T17:00:00.000Z",
"open": 3420,
"high": 3440,
"low": 3360,
"close": 3390,
"volume": 165024200
},
{
"date": "2021-01-24T17:00:00.000Z",
"open": 3370,
"high": 3410,
"low": 3310,
"close": 3370,
"volume": 118131800
},
{
"date": "2021-01-25T17:00:00.000Z",
"open": 3360,
"high": 3390,
"low": 3260,
"close": 3260,
"volume": 111414500
},
{
"date": "2021-01-26T17:00:00.000Z",
"open": 3340,
"high": 3380,
"low": 3260,
"close": 3380,
"volume": 159144700
},
{
"date": "2021-01-27T17:00:00.000Z",
"open": 3280,
"high": 3330,
"low": 3230,
"close": 3240,
"volume": 142648800
},
{
"date": "2021-01-28T17:00:00.000Z",
"open": 3290,
"high": 3290,
"low": 3110,
"close": 3110,
"volume": 191915100
},
{
"date": "2021-01-31T17:00:00.000Z",
"open": 3130,
"high": 3250,
"low": 3040,
"close": 3230,
"volume": 133929600
},
{
"date": "2021-02-01T17:00:00.000Z",
"open": 3300,
"high": 3330,
"low": 3250,
"close": 3270,
"volume": 114734600
},
{
"date": "2021-02-02T17:00:00.000Z",
"open": 3250,
"high": 3330,
"low": 3220,
"close": 3240,
"volume": 86433900
},
{
"date": "2021-02-03T17:00:00.000Z",
"open": 3270,
"high": 3330,
"low": 3260,
"close": 3290,
"volume": 80319500
},
{
"date": "2021-02-04T17:00:00.000Z",
"open": 3320,
"high": 3320,
"low": 3270,
"close": 3290,
"volume": 52630500
},
{
"date": "2021-02-07T17:00:00.000Z",
"open": 3300,
"high": 3370,
"low": 3270,
"close": 3280,
"volume": 96635600
},
{
"date": "2021-02-08T17:00:00.000Z",
"open": 3250,
"high": 3300,
"low": 3180,
"close": 3200,
"volume": 157479200
},
{
"date": "2021-02-09T17:00:00.000Z",
"open": 3180,
"high": 3220,
"low": 3160,
"close": 3190,
"volume": 125221400
},
{
"date": "2021-02-10T17:00:00.000Z",
"open": 3220,
"high": 3230,
"low": 3170,
"close": 3190,
"volume": 79940700
},
{
"date": "2021-02-14T17:00:00.000Z",
"open": 3200,
"high": 3260,
"low": 3200,
"close": 3220,
"volume": 88883300
},
{
"date": "2021-02-15T17:00:00.000Z",
"open": 3200,
"high": 3250,
"low": 3190,
"close": 3210,
"volume": 82026300
},
{
"date": "2021-02-16T17:00:00.000Z",
"open": 3220,
"high": 3250,
"low": 3140,
"close": 3150,
"volume": 121105300
},
{
"date": "2021-02-17T17:00:00.000Z",
"open": 3190,
"high": 3270,
"low": 3180,
"close": 3180,
"volume": 151200300
},
{
"date": "2021-02-18T17:00:00.000Z",
"open": 3180,
"high": 3220,
"low": 3170,
"close": 3210,
"volume": 63214600
},
{
"date": "2021-02-21T17:00:00.000Z",
"open": 3210,
"high": 3240,
"low": 3170,
"close": 3170,
"volume": 100425500
},
{
"date": "2021-02-22T17:00:00.000Z",
"open": 3200,
"high": 3480,
"low": 3200,
"close": 3470,
"volume": 354966200
},
{
"date": "2021-02-23T17:00:00.000Z",
"open": 3490,
"high": 3550,
"low": 3460,
"close": 3480,
"volume": 303017100
},
{
"date": "2021-02-24T17:00:00.000Z",
"open": 3510,
"high": 3570,
"low": 3450,
"close": 3490,
"volume": 226833000
},
{
"date": "2021-02-25T17:00:00.000Z",
"open": 3450,
"high": 3510,
"low": 3410,
"close": 3490,
"volume": 230007700
},
{
"date": "2021-02-28T17:00:00.000Z",
"open": 3490,
"high": 3510,
"low": 3470,
"close": 3490,
"volume": 91513500
},
{
"date": "2021-03-01T17:00:00.000Z",
"open": 3490,
"high": 3500,
"low": 3440,
"close": 3460,
"volume": 169061400
},
{
"date": "2021-03-02T17:00:00.000Z",
"open": 3480,
"high": 3480,
"low": 3420,
"close": 3440,
"volume": 82610700
},
{
"date": "2021-03-03T17:00:00.000Z",
"open": 3420,
"high": 3430,
"low": 3350,
"close": 3360,
"volume": 142322100
},
{
"date": "2021-03-04T17:00:00.000Z",
"open": 3340,
"high": 3370,
"low": 3320,
"close": 3320,
"volume": 128546000
},
{
"date": "2021-03-07T17:00:00.000Z",
"open": 3360,
"high": 3400,
"low": 3330,
"close": 3340,
"volume": 80094900
},
{
"date": "2021-03-08T17:00:00.000Z",
"open": 3370,
"high": 3390,
"low": 3280,
"close": 3290,
"volume": 110090800
},
{
"date": "2021-03-09T17:00:00.000Z",
"open": 3340,
"high": 3420,
"low": 3310,
"close": 3400,
"volume": 91631900
},
{
"date": "2021-03-11T17:00:00.000Z",
"open": 3440,
"high": 3480,
"low": 3430,
"close": 3450,
"volume": 100195200
},
{
"date": "2021-03-14T17:00:00.000Z",
"open": 3440,
"high": 3450,
"low": 3380,
"close": 3380,
"volume": 50077300
},
{
"date": "2021-03-15T17:00:00.000Z",
"open": 3400,
"high": 3410,
"low": 3360,
"close": 3360,
"volume": 60111200
},
{
"date": "2021-03-16T17:00:00.000Z",
"open": 3410,
"high": 3430,
"low": 3370,
"close": 3390,
"volume": 61701400
},
{
"date": "2021-03-17T17:00:00.000Z",
"open": 3450,
"high": 3480,
"low": 3430,
"close": 3450,
"volume": 101896400
},
{
"date": "2021-03-18T17:00:00.000Z",
"open": 3410,
"high": 3440,
"low": 3380,
"close": 3440,
"volume": 140000000
},
{
"date": "2021-03-21T17:00:00.000Z",
"open": 3440,
"high": 3440,
"low": 3380,
"close": 3380,
"volume": 53870300
},
{
"date": "2021-03-22T17:00:00.000Z",
"open": 3390,
"high": 3420,
"low": 3350,
"close": 3360,
"volume": 55323200
},
{
"date": "2021-03-23T17:00:00.000Z",
"open": 3320,
"high": 3390,
"low": 3320,
"close": 3370,
"volume": 67173200
},
{
"date": "2021-03-24T17:00:00.000Z",
"open": 3400,
"high": 3430,
"low": 3380,
"close": 3410,
"volume": 107607200
},
{
"date": "2021-03-25T17:00:00.000Z",
"open": 3410,
"high": 3500,
"low": 3390,
"close": 3490,
"volume": 106810400
},
{
"date": "2021-03-28T17:00:00.000Z",
"open": 3470,
"high": 3490,
"low": 3400,
"close": 3410,
"volume": 72214100
},
{
"date": "2021-03-29T17:00:00.000Z",
"open": 3420,
"high": 3430,
"low": 3360,
"close": 3380,
"volume": 66491800
},
{
"date": "2021-03-30T17:00:00.000Z",
"open": 3380,
"high": 3420,
"low": 3330,
"close": 3420,
"volume": 134671900
},
{
"date": "2021-03-31T17:00:00.000Z",
"open": 3390,
"high": 3440,
"low": 3380,
"close": 3390,
"volume": 73332000
},
{
"date": "2021-04-04T17:00:00.000Z",
"open": 3430,
"high": 3430,
"low": 3370,
"close": 3380,
"volume": 36029200
},
{
"date": "2021-04-05T17:00:00.000Z",
"open": 3400,
"high": 3410,
"low": 3370,
"close": 3370,
"volume": 40566400
},
{
"date": "2021-04-06T17:00:00.000Z",
"open": 3410,
"high": 3430,
"low": 3380,
"close": 3400,
"volume": 84754300
},
{
"date": "2021-04-07T17:00:00.000Z",
"open": 3380,
"high": 3400,
"low": 3380,
"close": 3390,
"volume": 59079700
},
{
"date": "2021-04-08T17:00:00.000Z",
"open": 3390,
"high": 3390,
"low": 3360,
"close": 3360,
"volume": 56861400
},
{
"date": "2021-04-11T17:00:00.000Z",
"open": 3340,
"high": 3390,
"low": 3300,
"close": 3310,
"volume": 79003200
},
{
"date": "2021-04-12T17:00:00.000Z",
"open": 3340,
"high": 3340,
"low": 3300,
"close": 3330,
"volume": 51300200
},
{
"date": "2021-04-13T17:00:00.000Z",
"open": 3360,
"high": 3360,
"low": 3320,
"close": 3340,
"volume": 52587500
},
{
"date": "2021-04-14T17:00:00.000Z",
"open": 3340,
"high": 3360,
"low": 3320,
"close": 3360,
"volume": 65669100
},
{
"date": "2021-04-15T17:00:00.000Z",
"open": 3370,
"high": 3370,
"low": 3320,
"close": 3360,
"volume": 52517800
},
{
"date": "2021-04-18T17:00:00.000Z",
"open": 3330,
"high": 3360,
"low": 3330,
"close": 3340,
"volume": 44899700
},
{
"date": "2021-04-19T17:00:00.000Z",
"open": 3330,
"high": 3350,
"low": 3300,
"close": 3320,
"volume": 55700100
},
{
"date": "2021-04-20T17:00:00.000Z",
"open": 3290,
"high": 3330,
"low": 3280,
"close": 3280,
"volume": 47167800
},
{
"date": "2021-04-21T17:00:00.000Z",
"open": 3290,
"high": 3340,
"low": 3290,
"close": 3330,
"volume": 54970000
},
{
"date": "2021-04-22T17:00:00.000Z",
"open": 3330,
"high": 3330,
"low": 3290,
"close": 3310,
"volume": 39798400
},
{
"date": "2021-04-25T17:00:00.000Z",
"open": 3280,
"high": 3300,
"low": 3250,
"close": 3250,
"volume": 55076200
},
{
"date": "2021-04-26T17:00:00.000Z",
"open": 3240,
"high": 3250,
"low": 3140,
"close": 3160,
"volume": 166985400
},
{
"date": "2021-04-27T17:00:00.000Z",
"open": 3160,
"high": 3170,
"low": 3130,
"close": 3140,
"volume": 91596300
},
{
"date": "2021-04-28T17:00:00.000Z",
"open": 3150,
"high": 3210,
"low": 3140,
"close": 3200,
"volume": 111785100
},
{
"date": "2021-04-29T17:00:00.000Z",
"open": 3220,
"high": 3260,
"low": 3200,
"close": 3200,
"volume": 143840800
},
{
"date": "2021-05-02T17:00:00.000Z",
"open": 3200,
"high": 3210,
"low": 3130,
"close": 3170,
"volume": 124724400
},
{
"date": "2021-05-03T17:00:00.000Z",
"open": 3180,
"high": 3210,
"low": 3170,
"close": 3210,
"volume": 60180600
},
{
"date": "2021-05-04T17:00:00.000Z",
"open": 3210,
"high": 3210,
"low": 3180,
"close": 3200,
"volume": 76480300
},
{
"date": "2021-05-05T17:00:00.000Z",
"open": 3200,
"high": 3200,
"low": 3150,
"close": 3190,
"volume": 91955600
},
{
"date": "2021-05-06T17:00:00.000Z",
"open": 3200,
"high": 3220,
"low": 3180,
"close": 3190,
"volume": 98099900
},
{
"date": "2021-05-09T17:00:00.000Z",
"open": 3190,
"high": 3200,
"low": 3160,
"close": 3170,
"volume": 104121900
},
{
"date": "2021-05-10T17:00:00.000Z",
"open": 3170,
"high": 3200,
"low": 3150,
"close": 3180,
"volume": 94281900
},
{
"date": "2021-05-16T17:00:00.000Z",
"open": 3190,
"high": 3190,
"low": 3150,
"close": 3190,
"volume": 114071400
},
{
"date": "2021-05-17T17:00:00.000Z",
"open": 3190,
"high": 3190,
"low": 3150,
"close": 3180,
"volume": 77310400
},
{
"date": "2021-05-18T17:00:00.000Z",
"open": 3150,
"high": 3220,
"low": 3150,
"close": 3160,
"volume": 48958100
},
{
"date": "2021-05-19T17:00:00.000Z",
"open": 3190,
"high": 3320,
"low": 3180,
"close": 3310,
"volume": 197430900
},
{
"date": "2021-05-20T17:00:00.000Z",
"open": 3340,
"high": 3350,
"low": 3270,
"close": 3270,
"volume": 104101400
},
{
"date": "2021-05-21T17:00:00.000Z",
"open": 3500,
"high": 3650,
"low": 3480,
"close": 3610,
"volume": 788104900
},
{
"date": "2021-05-23T17:00:00.000Z",
"open": 3290,
"high": 3330,
"low": 3220,
"close": 3260,
"volume": 64347100
},
{
"date": "2021-05-24T17:00:00.000Z",
"open": 3290,
"high": 3320,
"low": 3270,
"close": 3300,
"volume": 62218300
},
{
"date": "2021-05-26T17:00:00.000Z",
"open": 3350,
"high": 3400,
"low": 3330,
"close": 3380,
"volume": 233551300
},
{
"date": "2021-05-27T17:00:00.000Z",
"open": 3380,
"high": 3400,
"low": 3260,
"close": 3270,
"volume": 87439800
},
{
"date": "2021-05-30T17:00:00.000Z",
"open": 3300,
"high": 3460,
"low": 3300,
"close": 3440,
"volume": 155768200
},
{
"date": "2021-06-01T17:00:00.000Z",
"open": 3490,
"high": 3500,
"low": 3420,
"close": 3450,
"volume": 108933400
},
{
"date": "2021-06-02T17:00:00.000Z",
"open": 3420,
"high": 3490,
"low": 3420,
"close": 3490,
"volume": 77627900
},
{
"date": "2021-06-03T17:00:00.000Z",
"open": 3490,
"high": 3510,
"low": 3450,
"close": 3500,
"volume": 70624200
},
{
"date": "2021-06-06T17:00:00.000Z",
"open": 3540,
"high": 3570,
"low": 3500,
"close": 3550,
"volume": 124440300
},
{
"date": "2021-06-07T17:00:00.000Z",
"open": 3550,
"high": 3550,
"low": 3470,
"close": 3500,
"volume": 132409400
},
{
"date": "2021-06-08T17:00:00.000Z",
"open": 3340,
"high": 3400,
"low": 3310,
"close": 3390,
"volume": 112204200
},
{
"date": "2021-06-09T17:00:00.000Z",
"open": 3350,
"high": 3500,
"low": 3340,
"close": 3480,
"volume": 137713700
},
{
"date": "2021-06-10T17:00:00.000Z",
"open": 3490,
"high": 3500,
"low": 3420,
"close": 3470,
"volume": 82336600
},
{
"date": "2021-06-13T17:00:00.000Z",
"open": 3460,
"high": 3470,
"low": 3400,
"close": 3410,
"volume": 46016500
},
{
"date": "2021-06-14T17:00:00.000Z",
"open": 3410,
"high": 3440,
"low": 3380,
"close": 3440,
"volume": 60528600
},
{
"date": "2021-06-15T17:00:00.000Z",
"open": 3380,
"high": 3430,
"low": 3380,
"close": 3410,
"volume": 39149800
},
{
"date": "2021-06-16T17:00:00.000Z",
"open": 3370,
"high": 3420,
"low": 3350,
"close": 3350,
"volume": 50286100
},
{
"date": "2021-06-17T17:00:00.000Z",
"open": 3350,
"high": 3400,
"low": 3290,
"close": 3350,
"volume": 168414300
},
{
"date": "2021-06-20T17:00:00.000Z",
"open": 3280,
"high": 3340,
"low": 3260,
"close": 3300,
"volume": 74248200
},
{
"date": "2021-06-21T17:00:00.000Z",
"open": 3300,
"high": 3370,
"low": 3290,
"close": 3300,
"volume": 89349200
},
{
"date": "2021-06-22T17:00:00.000Z",
"open": 3310,
"high": 3420,
"low": 3310,
"close": 3370,
"volume": 81901000
},
{
"date": "2021-06-23T17:00:00.000Z",
"open": 3330,
"high": 3360,
"low": 3240,
"close": 3250,
"volume": 101334200
},
{
"date": "2021-06-24T17:00:00.000Z",
"open": 3250,
"high": 3300,
"low": 3240,
"close": 3250,
"volume": 58330700
},
{
"date": "2021-06-27T17:00:00.000Z",
"open": 3250,
"high": 3260,
"low": 3170,
"close": 3170,
"volume": 66338900
},
{
"date": "2021-06-28T17:00:00.000Z",
"open": 3190,
"high": 3260,
"low": 3150,
"close": 3160,
"volume": 123411200
},
{
"date": "2021-06-29T17:00:00.000Z",
"open": 3150,
"high": 3180,
"low": 3130,
"close": 3150,
"volume": 142204500
},
{
"date": "2021-06-30T17:00:00.000Z",
"open": 3160,
"high": 3170,
"low": 3090,
"close": 3110,
"volume": 143665900
},
{
"date": "2021-07-01T17:00:00.000Z",
"open": 3110,
"high": 3130,
"low": 3060,
"close": 3070,
"volume": 161855700
},
{
"date": "2021-07-04T17:00:00.000Z",
"open": 3070,
"high": 3090,
"low": 3010,
"close": 3040,
"volume": 133815000
},
{
"date": "2021-07-05T17:00:00.000Z",
"open": 3050,
"high": 3070,
"low": 3000,
"close": 3010,
"volume": 151573500
},
{
"date": "2021-07-06T17:00:00.000Z",
"open": 3030,
"high": 3070,
"low": 3010,
"close": 3030,
"volume": 110215500
},
{
"date": "2021-07-07T17:00:00.000Z",
"open": 3060,
"high": 3060,
"low": 3000,
"close": 3010,
"volume": 132576600
},
{
"date": "2021-07-08T17:00:00.000Z",
"open": 3040,
"high": 3170,
"low": 3030,
"close": 3160,
"volume": 222916400
},
{
"date": "2021-07-11T17:00:00.000Z",
"open": 3190,
"high": 3190,
"low": 3110,
"close": 3130,
"volume": 86268000
},
{
"date": "2021-07-12T17:00:00.000Z",
"open": 3160,
"high": 3160,
"low": 3050,
"close": 3070,
"volume": 82856600
},
{
"date": "2021-07-13T17:00:00.000Z",
"open": 3050,
"high": 3070,
"low": 3020,
"close": 3060,
"volume": 84993400
},
{
"date": "2021-07-14T17:00:00.000Z",
"open": 3110,
"high": 3140,
"low": 3080,
"close": 3130,
"volume": 88092800
},
{
"date": "2021-07-15T17:00:00.000Z",
"open": 3140,
"high": 3170,
"low": 3110,
"close": 3170,
"volume": 63626300
},
{
"date": "2021-07-18T17:00:00.000Z",
"open": 3160,
"high": 3230,
"low": 3150,
"close": 3220,
"volume": 116219500
},
{
"date": "2021-07-20T17:00:00.000Z",
"open": 3190,
"high": 3240,
"low": 3180,
"close": 3210,
"volume": 115099400
},
{
"date": "2021-07-21T17:00:00.000Z",
"open": 3210,
"high": 3260,
"low": 3210,
"close": 3260,
"volume": 48865700
},
{
"date": "2021-07-22T17:00:00.000Z",
"open": 3250,
"high": 3250,
"low": 3150,
"close": 3170,
"volume": 67128400
},
{
"date": "2021-07-25T17:00:00.000Z",
"open": 3140,
"high": 3200,
"low": 3140,
"close": 3190,
"volume": 55525800
},
{
"date": "2021-07-26T17:00:00.000Z",
"open": 3210,
"high": 3270,
"low": 3160,
"close": 3270,
"volume": 62673400
},
{
"date": "2021-07-27T17:00:00.000Z",
"open": 3250,
"high": 3250,
"low": 3150,
"close": 3190,
"volume": 103282300
},
{
"date": "2021-07-28T17:00:00.000Z",
"open": 3210,
"high": 3290,
"low": 3200,
"close": 3230,
"volume": 126542400
},
{
"date": "2021-07-29T17:00:00.000Z",
"open": 3200,
"high": 3290,
"low": 3200,
"close": 3240,
"volume": 95143100
},
{
"date": "2021-08-01T17:00:00.000Z",
"open": 3240,
"high": 3310,
"low": 3210,
"close": 3310,
"volume": 60368200
},
{
"date": "2021-08-02T17:00:00.000Z",
"open": 3310,
"high": 3360,
"low": 3290,
"close": 3330,
"volume": 89712500
},
{
"date": "2021-08-03T17:00:00.000Z",
"open": 3330,
"high": 3370,
"low": 3310,
"close": 3370,
"volume": 63108600
},
{
"date": "2021-08-04T17:00:00.000Z",
"open": 3360,
"high": 3400,
"low": 3320,
"close": 3340,
"volume": 89742800
},
{
"date": "2021-08-05T17:00:00.000Z",
"open": 3360,
"high": 3380,
"low": 3310,
"close": 3320,
"volume": 31664200
},
{
"date": "2021-08-08T17:00:00.000Z",
"open": 3260,
"high": 3300,
"low": 3220,
"close": 3250,
"volume": 70299500
},
{
"date": "2021-08-09T17:00:00.000Z",
"open": 3240,
"high": 3270,
"low": 3190,
"close": 3230,
"volume": 57658000
},
{
"date": "2021-08-11T17:00:00.000Z",
"open": 3260,
"high": 3350,
"low": 3240,
"close": 3350,
"volume": 93133400
},
{
"date": "2021-08-12T17:00:00.000Z",
"open": 3370,
"high": 3380,
"low": 3260,
"close": 3300,
"volume": 59903600
},
{
"date": "2021-08-15T17:00:00.000Z",
"open": 3300,
"high": 3340,
"low": 3290,
"close": 3340,
"volume": 38661800
},
{
"date": "2021-08-17T17:00:00.000Z",
"open": 3360,
"high": 3440,
"low": 3350,
"close": 3420,
"volume": 162921300
},
{
"date": "2021-08-18T17:00:00.000Z",
"open": 3410,
"high": 3430,
"low": 3360,
"close": 3390,
"volume": 100851800
},
{
"date": "2021-08-19T17:00:00.000Z",
"open": 3390,
"high": 3430,
"low": 3370,
"close": 3400,
"volume": 113411000
},
{
"date": "2021-08-22T17:00:00.000Z",
"open": 3420,
"high": 3440,
"low": 3400,
"close": 3440,
"volume": 64122400
},
{
"date": "2021-08-23T17:00:00.000Z",
"open": 3410,
"high": 3420,
"low": 3310,
"close": 3400,
"volume": 69338100
},
{
"date": "2021-08-24T17:00:00.000Z",
"open": 3390,
"high": 3390,
"low": 3330,
"close": 3370,
"volume": 66618200
},
{
"date": "2021-08-25T17:00:00.000Z",
"open": 3330,
"high": 3360,
"low": 3320,
"close": 3360,
"volume": 55756100
},
{
"date": "2021-08-26T17:00:00.000Z",
"open": 3370,
"high": 3370,
"low": 3310,
"close": 3320,
"volume": 62419000
},
{
"date": "2021-08-29T17:00:00.000Z",
"open": 3330,
"high": 3400,
"low": 3330,
"close": 3400,
"volume": 64177700
},
{
"date": "2021-08-30T17:00:00.000Z",
"open": 3400,
"high": 3420,
"low": 3360,
"close": 3400,
"volume": 130019000
},
{
"date": "2021-08-31T17:00:00.000Z",
"open": 3420,
"high": 3420,
"low": 3330,
"close": 3340,
"volume": 85135200
},
{
"date": "2021-09-01T17:00:00.000Z",
"open": 3350,
"high": 3390,
"low": 3350,
"close": 3370,
"volume": 51633800
},
{
"date": "2021-09-02T17:00:00.000Z",
"open": 3400,
"high": 3420,
"low": 3370,
"close": 3390,
"volume": 65479800
},
{
"date": "2021-09-05T17:00:00.000Z",
"open": 3410,
"high": 3410,
"low": 3380,
"close": 3390,
"volume": 52640400
},
{
"date": "2021-09-06T17:00:00.000Z",
"open": 3410,
"high": 3410,
"low": 3360,
"close": 3380,
"volume": 42617400
},
{
"date": "2021-09-07T17:00:00.000Z",
"open": 3400,
"high": 3400,
"low": 3310,
"close": 3330,
"volume": 80636800
},
{
"date": "2021-09-08T17:00:00.000Z",
"open": 3360,
"high": 3390,
"low": 3330,
"close": 3390,
"volume": 82214400
},
{
"date": "2021-09-09T17:00:00.000Z",
"open": 3380,
"high": 3390,
"low": 3320,
"close": 3330,
"volume": 52115300
},
{
"date": "2021-09-12T17:00:00.000Z",
"open": 3310,
"high": 3350,
"low": 3300,
"close": 3350,
"volume": 45547200
},
{
"date": "2021-09-13T17:00:00.000Z",
"open": 3380,
"high": 3450,
"low": 3350,
"close": 3440,
"volume": 166002100
},
{
"date": "2021-09-14T17:00:00.000Z",
"open": 3430,
"high": 3450,
"low": 3410,
"close": 3450,
"volume": 73158300
},
{
"date": "2021-09-15T17:00:00.000Z",
"open": 3470,
"high": 3470,
"low": 3400,
"close": 3440,
"volume": 58318700
},
{
"date": "2021-09-16T17:00:00.000Z",
"open": 3400,
"high": 3530,
"low": 3390,
"close": 3530,
"volume": 117573100
},
{
"date": "2021-09-19T17:00:00.000Z",
"open": 3500,
"high": 3520,
"low": 3460,
"close": 3520,
"volume": 83985100
},
{
"date": "2021-09-20T17:00:00.000Z",
"open": 3500,
"high": 3560,
"low": 3480,
"close": 3530,
"volume": 95848100
},
{
"date": "2021-09-21T17:00:00.000Z",
"open": 3530,
"high": 3590,
"low": 3520,
"close": 3590,
"volume": 66835200
},
{
"date": "2021-09-22T17:00:00.000Z",
"open": 3600,
"high": 3610,
"low": 3550,
"close": 3560,
"volume": 104737500
},
{
"date": "2021-09-23T17:00:00.000Z",
"open": 3560,
"high": 3580,
"low": 3540,
"close": 3560,
"volume": 72224500
},
{
"date": "2021-09-26T17:00:00.000Z",
"open": 3530,
"high": 3560,
"low": 3480,
"close": 3520,
"volume": 87303000
},
{
"date": "2021-09-27T17:00:00.000Z",
"open": 3510,
"high": 3540,
"low": 3490,
"close": 3530,
"volume": 54671700
},
{
"date": "2021-09-28T17:00:00.000Z",
"open": 3490,
"high": 3540,
"low": 3490,
"close": 3530,
"volume": 53170100
},
{
"date": "2021-09-29T17:00:00.000Z",
"open": 3550,
"high": 3690,
"low": 3540,
"close": 3690,
"volume": 153853900
},
{
"date": "2021-09-30T17:00:00.000Z",
"open": 3680,
"high": 3690,
"low": 3610,
"close": 3660,
"volume": 109898400
},
{
"date": "2021-10-03T17:00:00.000Z",
"open": 3620,
"high": 3670,
"low": 3600,
"close": 3670,
"volume": 82205100
},
{
"date": "2021-10-04T17:00:00.000Z",
"open": 3670,
"high": 3680,
"low": 3620,
"close": 3670,
"volume": 140488300
},
{
"date": "2021-10-05T17:00:00.000Z",
"open": 3690,
"high": 3770,
"low": 3650,
"close": 3760,
"volume": 153535700
},
{
"date": "2021-10-06T17:00:00.000Z",
"open": 3720,
"high": 3740,
"low": 3690,
"close": 3720,
"volume": 56837600
},
{
"date": "2021-10-07T17:00:00.000Z",
"open": 3730,
"high": 3800,
"low": 3720,
"close": 3800,
"volume": 91361800
},
{
"date": "2021-10-10T17:00:00.000Z",
"open": 3800,
"high": 3850,
"low": 3770,
"close": 3810,
"volume": 78865000
},
{
"date": "2021-10-11T17:00:00.000Z",
"open": 3780,
"high": 3840,
"low": 3770,
"close": 3780,
"volume": 69866300
},
{
"date": "2021-10-12T17:00:00.000Z",
"open": 3750,
"high": 3820,
"low": 3750,
"close": 3770,
"volume": 87143900
},
{
"date": "2021-10-13T17:00:00.000Z",
"open": 3770,
"high": 3830,
"low": 3770,
"close": 3830,
"volume": 95817900
},
{
"date": "2021-10-14T17:00:00.000Z",
"open": 3840,
"high": 3840,
"low": 3750,
"close": 3810,
"volume": 69707700
},
{
"date": "2021-10-17T17:00:00.000Z",
"open": 3840,
"high": 3840,
"low": 3790,
"close": 3790,
"volume": 78580700
},
{
"date": "2021-10-18T17:00:00.000Z",
"open": 3750,
"high": 3800,
"low": 3720,
"close": 3740,
"volume": 61095700
},
{
"date": "2021-10-20T17:00:00.000Z",
"open": 3780,
"high": 3880,
"low": 3760,
"close": 3850,
"volume": 169659500
},
{
"date": "2021-10-21T17:00:00.000Z",
"open": 3860,
"high": 3880,
"low": 3820,
"close": 3870,
"volume": 59640700
},
{
"date": "2021-10-24T17:00:00.000Z",
"open": 3800,
"high": 3840,
"low": 3780,
"close": 3780,
"volume": 58246300
},
{
"date": "2021-10-25T17:00:00.000Z",
"open": 3800,
"high": 3830,
"low": 3780,
"close": 3800,
"volume": 58615100
},
{
"date": "2021-10-26T17:00:00.000Z",
"open": 3820,
"high": 3830,
"low": 3770,
"close": 3790,
"volume": 52210100
},
{
"date": "2021-10-27T17:00:00.000Z",
"open": 3820,
"high": 3820,
"low": 3710,
"close": 3750,
"volume": 61151100
},
{
"date": "2021-10-28T17:00:00.000Z",
"open": 3750,
"high": 3810,
"low": 3730,
"close": 3800,
"volume": 70430900
},
{
"date": "2021-10-31T17:00:00.000Z",
"open": 3810,
"high": 3820,
"low": 3700,
"close": 3700,
"volume": 65447100
},
{
"date": "2021-11-01T17:00:00.000Z",
"open": 3700,
"high": 3710,
"low": 3640,
"close": 3660,
"volume": 170260000
},
{
"date": "2021-11-02T17:00:00.000Z",
"open": 3620,
"high": 3740,
"low": 3620,
"close": 3720,
"volume": 48810500
},
{
"date": "2021-11-03T17:00:00.000Z",
"open": 3750,
"high": 3780,
"low": 3720,
"close": 3770,
"volume": 53494200
},
{
"date": "2021-11-04T17:00:00.000Z",
"open": 3760,
"high": 3770,
"low": 3710,
"close": 3770,
"volume": 43133000
},
{
"date": "2021-11-07T17:00:00.000Z",
"open": 3780,
"high": 3780,
"low": 3710,
"close": 3750,
"volume": 58758600
},
{
"date": "2021-11-08T17:00:00.000Z",
"open": 3730,
"high": 3740,
"low": 3680,
"close": 3710,
"volume": 92427800
},
{
"date": "2021-11-09T17:00:00.000Z",
"open": 3670,
"high": 3720,
"low": 3670,
"close": 3700,
"volume": 53511200
},
{
"date": "2021-11-10T17:00:00.000Z",
"open": 3700,
"high": 3730,
"low": 3640,
"close": 3650,
"volume": 95789600
},
{
"date": "2021-11-11T17:00:00.000Z",
"open": 3660,
"high": 3660,
"low": 3600,
"close": 3600,
"volume": 115142400
},
{
"date": "2021-11-14T17:00:00.000Z",
"open": 3600,
"high": 3650,
"low": 3600,
"close": 3600,
"volume": 91001800
},
{
"date": "2021-11-15T17:00:00.000Z",
"open": 3590,
"high": 3680,
"low": 3590,
"close": 3670,
"volume": 99590700
},
{
"date": "2021-11-16T17:00:00.000Z",
"open": 3690,
"high": 3690,
"low": 3600,
"close": 3630,
"volume": 82023300
},
{
"date": "2021-11-17T17:00:00.000Z",
"open": 3630,
"high": 3640,
"low": 3600,
"close": 3630,
"volume": 53290400
},
{
"date": "2021-11-18T17:00:00.000Z",
"open": 3660,
"high": 3920,
"low": 3660,
"close": 3900,
"volume": 310615000
},
{
"date": "2021-11-21T17:00:00.000Z",
"open": 3920,
"high": 3930,
"low": 3780,
"close": 3800,
"volume": 206683100
},
{
"date": "2021-11-22T17:00:00.000Z",
"open": 3800,
"high": 3850,
"low": 3780,
"close": 3800,
"volume": 67778800
},
{
"date": "2021-11-23T17:00:00.000Z",
"open": 3840,
"high": 3840,
"low": 3790,
"close": 3800,
"volume": 67303800
},
{
"date": "2021-11-24T17:00:00.000Z",
"open": 3880,
"high": 4090,
"low": 3850,
"close": 4000,
"volume": 264897100
},
{
"date": "2021-11-25T17:00:00.000Z",
"open": 4040,
"high": 4050,
"low": 3970,
"close": 4010,
"volume": 231870300
},
{
"date": "2021-11-28T17:00:00.000Z",
"open": 4010,
"high": 4170,
"low": 3980,
"close": 4140,
"volume": 228774600
},
{
"date": "2021-11-29T17:00:00.000Z",
"open": 4150,
"high": 4170,
"low": 3990,
"close": 3990,
"volume": 435800600
},
{
"date": "2021-11-30T17:00:00.000Z",
"open": 4040,
"high": 4150,
"low": 4020,
"close": 4080,
"volume": 200699200
},
{
"date": "2021-12-01T17:00:00.000Z",
"open": 4140,
"high": 4190,
"low": 4100,
"close": 4160,
"volume": 116093100
},
{
"date": "2021-12-02T17:00:00.000Z",
"open": 4130,
"high": 4180,
"low": 4050,
"close": 4070,
"volume": 96760700
},
{
"date": "2021-12-05T17:00:00.000Z",
"open": 4060,
"high": 4250,
"low": 4050,
"close": 4170,
"volume": 106756900
},
{
"date": "2021-12-06T17:00:00.000Z",
"open": 4180,
"high": 4200,
"low": 4120,
"close": 4150,
"volume": 121543400
},
{
"date": "2021-12-07T17:00:00.000Z",
"open": 4100,
"high": 4120,
"low": 4010,
"close": 4090,
"volume": 113845600
},
{
"date": "2021-12-08T17:00:00.000Z",
"open": 4090,
"high": 4150,
"low": 4080,
"close": 4150,
"volume": 86985800
},
{
"date": "2021-12-09T17:00:00.000Z",
"open": 4070,
"high": 4150,
"low": 4070,
"close": 4150,
"volume": 90725000
},
{
"date": "2021-12-12T17:00:00.000Z",
"open": 4150,
"high": 4150,
"low": 4080,
"close": 4080,
"volume": 65533000
},
{
"date": "2021-12-13T17:00:00.000Z",
"open": 4120,
"high": 4120,
"low": 4070,
"close": 4100,
"volume": 75736900
},
{
"date": "2021-12-14T17:00:00.000Z",
"open": 4060,
"high": 4140,
"low": 4060,
"close": 4080,
"volume": 84424500
},
{
"date": "2021-12-15T17:00:00.000Z",
"open": 4110,
"high": 4150,
"low": 4060,
"close": 4100,
"volume": 98164300
},
{
"date": "2021-12-16T17:00:00.000Z",
"open": 4010,
"high": 4100,
"low": 4010,
"close": 4100,
"volume": 149615800
},
{
"date": "2021-12-19T17:00:00.000Z",
"open": 4070,
"high": 4110,
"low": 4040,
"close": 4080,
"volume": 72794200
},
{
"date": "2021-12-20T17:00:00.000Z",
"open": 4110,
"high": 4190,
"low": 4100,
"close": 4160,
"volume": 98039300
},
{
"date": "2021-12-21T17:00:00.000Z",
"open": 4160,
"high": 4170,
"low": 4110,
"close": 4110,
"volume": 50574500
},
{
"date": "2021-12-22T17:00:00.000Z",
"open": 4110,
"high": 4160,
"low": 4100,
"close": 4160,
"volume": 54508200
},
{
"date": "2021-12-23T17:00:00.000Z",
"open": 4160,
"high": 4170,
"low": 4100,
"close": 4110,
"volume": 29075600
},
{
"date": "2021-12-26T17:00:00.000Z",
"open": 4150,
"high": 4150,
"low": 4070,
"close": 4080,
"volume": 30748000
},
{
"date": "2021-12-27T17:00:00.000Z",
"open": 4080,
"high": 4130,
"low": 4050,
"close": 4090,
"volume": 39443300
},
{
"date": "2021-12-28T17:00:00.000Z",
"open": 4100,
"high": 4130,
"low": 4080,
"close": 4080,
"volume": 25596100
},
{
"date": "2021-12-29T17:00:00.000Z",
"open": 4130,
"high": 4130,
"low": 4040,
"close": 4040,
"volume": 50575100
},
{
"date": "2022-01-02T17:00:00.000Z",
"open": 4060,
"high": 4180,
"low": 4050,
"close": 4180,
"volume": 65937900
},
{
"date": "2022-01-03T17:00:00.000Z",
"open": 4180,
"high": 4200,
"low": 4150,
"close": 4170,
"volume": 42984700
},
{
"date": "2022-01-04T17:00:00.000Z",
"open": 4150,
"high": 4190,
"low": 4030,
"close": 4050,
"volume": 119584700
},
{
"date": "2022-01-05T17:00:00.000Z",
"open": 4090,
"high": 4120,
"low": 4030,
"close": 4120,
"volume": 89197500
},
{
"date": "2022-01-06T17:00:00.000Z",
"open": 4120,
"high": 4190,
"low": 4090,
"close": 4170,
"volume": 68415100
},
{
"date": "2022-01-09T17:00:00.000Z",
"open": 4180,
"high": 4190,
"low": 4100,
"close": 4100,
"volume": 44921200
},
{
"date": "2022-01-10T17:00:00.000Z",
"open": 4120,
"high": 4160,
"low": 4090,
"close": 4090,
"volume": 61890200
},
{
"date": "2022-01-11T17:00:00.000Z",
"open": 4110,
"high": 4140,
"low": 4070,
"close": 4110,
"volume": 45132700
},
{
"date": "2022-01-12T17:00:00.000Z",
"open": 4170,
"high": 4180,
"low": 4110,
"close": 4180,
"volume": 84148400
},
{
"date": "2022-01-13T17:00:00.000Z",
"open": 4140,
"high": 4190,
"low": 4130,
"close": 4190,
"volume": 28193100
},
{
"date": "2022-01-16T17:00:00.000Z",
"open": 4200,
"high": 4200,
"low": 4140,
"close": 4180,
"volume": 39816300
},
{
"date": "2022-01-17T17:00:00.000Z",
"open": 4200,
"high": 4250,
"low": 4160,
"close": 4250,
"volume": 112212200
},
{
"date": "2022-01-18T17:00:00.000Z",
"open": 4260,
"high": 4260,
"low": 4230,
"close": 4250,
"volume": 88713900
},
{
"date": "2022-01-19T17:00:00.000Z",
"open": 4300,
"high": 4300,
"low": 4190,
"close": 4220,
"volume": 100014500
},
{
"date": "2022-01-20T17:00:00.000Z",
"open": 4240,
"high": 4330,
"low": 4190,
"close": 4330,
"volume": 75534800
},
{
"date": "2022-01-23T17:00:00.000Z",
"open": 4260,
"high": 4310,
"low": 4250,
"close": 4300,
"volume": 70404500
},
{
"date": "2022-01-24T17:00:00.000Z",
"open": 4310,
"high": 4320,
"low": 4250,
"close": 4290,
"volume": 116353600
},
{
"date": "2022-01-25T17:00:00.000Z",
"open": 4380,
"high": 4390,
"low": 4290,
"close": 4390,
"volume": 127641400
},
{
"date": "2022-01-26T17:00:00.000Z",
"open": 4400,
"high": 4400,
"low": 4260,
"close": 4270,
"volume": 98613900
},
{
"date": "2022-01-27T17:00:00.000Z",
"open": 4260,
"high": 4300,
"low": 4230,
"close": 4260,
"volume": 61686700
},
{
"date": "2022-01-30T17:00:00.000Z",
"open": 4210,
"high": 4250,
"low": 4190,
"close": 4190,
"volume": 88735900
},
{
"date": "2022-02-01T17:00:00.000Z",
"open": 4170,
"high": 4200,
"low": 4150,
"close": 4170,
"volume": 144006000
},
{
"date": "2022-02-02T17:00:00.000Z",
"open": 4200,
"high": 4210,
"low": 4160,
"close": 4200,
"volume": 58212400
},
{
"date": "2022-02-03T17:00:00.000Z",
"open": 4260,
"high": 4260,
"low": 4180,
"close": 4230,
"volume": 98728700
},
{
"date": "2022-02-06T17:00:00.000Z",
"open": 4230,
"high": 4290,
"low": 4210,
"close": 4290,
"volume": 90285800
},
{
"date": "2022-02-07T17:00:00.000Z",
"open": 4280,
"high": 4280,
"low": 4230,
"close": 4230,
"volume": 71210400
},
{
"date": "2022-02-08T17:00:00.000Z",
"open": 4280,
"high": 4280,
"low": 4210,
"close": 4280,
"volume": 95375000
},
{
"date": "2022-02-09T17:00:00.000Z",
"open": 4400,
"high": 4470,
"low": 4340,
"close": 4460,
"volume": 233984700
},
{
"date": "2022-02-10T17:00:00.000Z",
"open": 4500,
"high": 4550,
"low": 4410,
"close": 4450,
"volume": 130081900
},
{
"date": "2022-02-13T17:00:00.000Z",
"open": 4380,
"high": 4400,
"low": 4310,
"close": 4400,
"volume": 104903700
},
{
"date": "2022-02-14T17:00:00.000Z",
"open": 4400,
"high": 4440,
"low": 4360,
"close": 4410,
"volume": 75305900
},
{
"date": "2022-02-15T17:00:00.000Z",
"open": 4420,
"high": 4460,
"low": 4380,
"close": 4400,
"volume": 90121200
},
{
"date": "2022-02-16T17:00:00.000Z",
"open": 4400,
"high": 4440,
"low": 4360,
"close": 4410,
"volume": 72970200
},
{
"date": "2022-02-17T17:00:00.000Z",
"open": 4420,
"high": 4440,
"low": 4370,
"close": 4400,
"volume": 71111300
},
{
"date": "2022-02-20T17:00:00.000Z",
"open": 4370,
"high": 4420,
"low": 4340,
"close": 4370,
"volume": 58883000
},
{
"date": "2022-02-21T17:00:00.000Z",
"open": 4320,
"high": 4360,
"low": 4250,
"close": 4300,
"volume": 106985800
},
{
"date": "2022-02-22T17:00:00.000Z",
"open": 4280,
"high": 4370,
"low": 4270,
"close": 4350,
"volume": 110562400
},
{
"date": "2022-02-23T17:00:00.000Z",
"open": 4280,
"high": 4320,
"low": 4200,
"close": 4240,
"volume": 126158600
},
{
"date": "2022-02-24T17:00:00.000Z",
"open": 4240,
"high": 4350,
"low": 4240,
"close": 4340,
"volume": 208757000
},
{
"date": "2022-02-28T17:00:00.000Z",
"open": 4640,
"high": 4650,
"low": 4350,
"close": 4350,
"volume": 206416900
},
{
"date": "2022-03-01T17:00:00.000Z",
"open": 4400,
"high": 4400,
"low": 4270,
"close": 4290,
"volume": 152165300
},
{
"date": "2022-03-03T17:00:00.000Z",
"open": 4440,
"high": 4440,
"low": 4300,
"close": 4400,
"volume": 155369100
},
{
"date": "2022-03-06T17:00:00.000Z",
"open": 4400,
"high": 4530,
"low": 4370,
"close": 4510,
"volume": 177360400
},
{
"date": "2022-03-07T17:00:00.000Z",
"open": 4600,
"high": 4700,
"low": 4540,
"close": 4620,
"volume": 234086000
},
{
"date": "2022-03-08T17:00:00.000Z",
"open": 4550,
"high": 4620,
"low": 4420,
"close": 4440,
"volume": 145145900
},
{
"date": "2022-03-09T17:00:00.000Z",
"open": 4500,
"high": 4500,
"low": 4380,
"close": 4410,
"volume": 130830800
},
{
"date": "2022-03-10T17:00:00.000Z",
"open": 4410,
"high": 4590,
"low": 4400,
"close": 4590,
"volume": 143446200
},
{
"date": "2022-03-13T17:00:00.000Z",
"open": 4650,
"high": 4670,
"low": 4540,
"close": 4580,
"volume": 166572700
},
{
"date": "2022-03-14T17:00:00.000Z",
"open": 4630,
"high": 4630,
"low": 4570,
"close": 4620,
"volume": 231077800
},
{
"date": "2022-03-15T17:00:00.000Z",
"open": 4660,
"high": 4660,
"low": 4550,
"close": 4630,
"volume": 109961900
},
{
"date": "2022-03-16T17:00:00.000Z",
"open": 4550,
"high": 4580,
"low": 4450,
"close": 4480,
"volume": 246300800
},
{
"date": "2022-03-17T17:00:00.000Z",
"open": 4490,
"high": 4540,
"low": 4470,
"close": 4540,
"volume": 210266100
},
{
"date": "2022-03-20T17:00:00.000Z",
"open": 4550,
"high": 4570,
"low": 4520,
"close": 4550,
"volume": 79691600
},
{
"date": "2022-03-21T17:00:00.000Z",
"open": 4550,
"high": 4580,
"low": 4540,
"close": 4550,
"volume": 98699900
},
{
"date": "2022-03-22T17:00:00.000Z",
"open": 4550,
"high": 4570,
"low": 4500,
"close": 4550,
"volume": 78299500
},
{
"date": "2022-03-23T17:00:00.000Z",
"open": 4500,
"high": 4570,
"low": 4500,
"close": 4560,
"volume": 89578400
},
{
"date": "2022-03-24T17:00:00.000Z",
"open": 4510,
"high": 4540,
"low": 4480,
"close": 4520,
"volume": 90053700
},
{
"date": "2022-03-27T17:00:00.000Z",
"open": 4510,
"high": 4600,
"low": 4500,
"close": 4600,
"volume": 184131000
},
{
"date": "2022-03-28T17:00:00.000Z",
"open": 4600,
"high": 4620,
"low": 4560,
"close": 4560,
"volume": 77920800
},
{
"date": "2022-03-29T17:00:00.000Z",
"open": 4620,
"high": 4620,
"low": 4560,
"close": 4580,
"volume": 118749100
},
{
"date": "2022-03-30T17:00:00.000Z",
"open": 4620,
"high": 4640,
"low": 4560,
"close": 4580,
"volume": 108109700
},
{
"date": "2022-03-31T17:00:00.000Z",
"open": 4550,
"high": 4580,
"low": 4530,
"close": 4580,
"volume": 86590300
},
{
"date": "2022-04-03T17:00:00.000Z",
"open": 4560,
"high": 4570,
"low": 4490,
"close": 4540,
"volume": 103480300
},
{
"date": "2022-04-04T17:00:00.000Z",
"open": 4550,
"high": 4550,
"low": 4500,
"close": 4520,
"volume": 52172300
},
{
"date": "2022-04-05T17:00:00.000Z",
"open": 4490,
"high": 4500,
"low": 4420,
"close": 4430,
"volume": 108368800
},
{
"date": "2022-04-06T17:00:00.000Z",
"open": 4450,
"high": 4540,
"low": 4440,
"close": 4540,
"volume": 143921800
},
{
"date": "2022-04-07T17:00:00.000Z",
"open": 4580,
"high": 4610,
"low": 4560,
"close": 4580,
"volume": 161974500
},
{
"date": "2022-04-10T17:00:00.000Z",
"open": 4610,
"high": 4610,
"low": 4550,
"close": 4590,
"volume": 90521500
},
{
"date": "2022-04-11T17:00:00.000Z",
"open": 4620,
"high": 4630,
"low": 4580,
"close": 4630,
"volume": 187948000
},
{
"date": "2022-04-12T17:00:00.000Z",
"open": 4700,
"high": 4720,
"low": 4650,
"close": 4690,
"volume": 196864200
},
{
"date": "2022-04-13T17:00:00.000Z",
"open": 4700,
"high": 4730,
"low": 4660,
"close": 4680,
"volume": 112735200
},
{
"date": "2022-04-17T17:00:00.000Z",
"open": 4720,
"high": 4730,
"low": 4690,
"close": 4710,
"volume": 120778200
},
{
"date": "2022-04-18T17:00:00.000Z",
"open": 4740,
"high": 4750,
"low": 4680,
"close": 4680,
"volume": 92268300
},
{
"date": "2022-04-19T17:00:00.000Z",
"open": 4680,
"high": 4690,
"low": 4620,
"close": 4630,
"volume": 88360900
},
{
"date": "2022-04-20T17:00:00.000Z",
"open": 4620,
"high": 4670,
"low": 4600,
"close": 4620,
"volume": 97575800
},
{
"date": "2022-04-21T17:00:00.000Z",
"open": 4620,
"high": 4680,
"low": 4580,
"close": 4620,
"volume": 101299100
},
{
"date": "2022-04-24T17:00:00.000Z",
"open": 4610,
"high": 4720,
"low": 4580,
"close": 4710,
"volume": 92045500
},
{
"date": "2022-04-25T17:00:00.000Z",
"open": 4680,
"high": 4760,
"low": 4670,
"close": 4760,
"volume": 85945800
},
{
"date": "2022-04-26T17:00:00.000Z",
"open": 4720,
"high": 4790,
"low": 4720,
"close": 4770,
"volume": 136485600
},
{
"date": "2022-04-27T17:00:00.000Z",
"open": 4850,
"high": 4850,
"low": 4620,
"close": 4620,
"volume": 198484800
},
{
"date": "2022-05-08T17:00:00.000Z",
"open": 4560,
"high": 4560,
"low": 4300,
"close": 4310,
"volume": 343682000
},
{
"date": "2022-05-09T17:00:00.000Z",
"open": 4120,
"high": 4380,
"low": 4120,
"close": 4340,
"volume": 281386300
},
{
"date": "2022-05-10T17:00:00.000Z",
"open": 4400,
"high": 4480,
"low": 4330,
"close": 4330,
"volume": 154455400
},
{
"date": "2022-05-11T17:00:00.000Z",
"open": 4340,
"high": 4390,
"low": 4250,
"close": 4300,
"volume": 233518500
},
{
"date": "2022-05-12T17:00:00.000Z",
"open": 4250,
"high": 4350,
"low": 4230,
"close": 4260,
"volume": 190889200
},
{
"date": "2022-05-16T17:00:00.000Z",
"open": 4250,
"high": 4290,
"low": 4180,
"close": 4180,
"volume": 170880700
},
{
"date": "2022-05-17T17:00:00.000Z",
"open": 4230,
"high": 4290,
"low": 4190,
"close": 4250,
"volume": 185359500
},
{
"date": "2022-05-18T17:00:00.000Z",
"open": 4180,
"high": 4230,
"low": 4150,
"close": 4210,
"volume": 112679300
},
{
"date": "2022-05-19T17:00:00.000Z",
"open": 4220,
"high": 4230,
"low": 4170,
"close": 4170,
"volume": 141701800
},
{
"date": "2022-05-22T17:00:00.000Z",
"open": 4160,
"high": 4180,
"low": 4070,
"close": 4110,
"volume": 196569900
},
{
"date": "2022-05-23T17:00:00.000Z",
"open": 4120,
"high": 4200,
"low": 4120,
"close": 4150,
"volume": 151693700
},
{
"date": "2022-05-24T17:00:00.000Z",
"open": 4200,
"high": 4210,
"low": 4150,
"close": 4200,
"volume": 166595400
},
{
"date": "2022-05-26T17:00:00.000Z",
"open": 4260,
"high": 4300,
"low": 4210,
"close": 4300,
"volume": 186513500
},
{
"date": "2022-05-29T17:00:00.000Z",
"open": 4340,
"high": 4340,
"low": 4200,
"close": 4250,
"volume": 107614100
},
{
"date": "2022-05-30T17:00:00.000Z",
"open": 4270,
"high": 4330,
"low": 4230,
"close": 4310,
"volume": 469620300
},
{
"date": "2022-06-01T17:00:00.000Z",
"open": 4390,
"high": 4390,
"low": 4270,
"close": 4290,
"volume": 164481100
},
{
"date": "2022-06-02T17:00:00.000Z",
"open": 4310,
"high": 4390,
"low": 4300,
"close": 4310,
"volume": 108852800
},
{
"date": "2022-06-05T17:00:00.000Z",
"open": 4310,
"high": 4340,
"low": 4270,
"close": 4340,
"volume": 79319400
},
{
"date": "2022-06-06T17:00:00.000Z",
"open": 4340,
"high": 4340,
"low": 4250,
"close": 4250,
"volume": 142504000
},
{
"date": "2022-06-07T17:00:00.000Z",
"open": 4150,
"high": 4170,
"low": 4080,
"close": 4100,
"volume": 202555900
},
{
"date": "2022-06-08T17:00:00.000Z",
"open": 4080,
"high": 4130,
"low": 4050,
"close": 4050,
"volume": 148580200
},
{
"date": "2022-06-09T17:00:00.000Z",
"open": 4040,
"high": 4080,
"low": 4000,
"close": 4020,
"volume": 189186700
},
{
"date": "2022-06-12T17:00:00.000Z",
"open": 3950,
"high": 4100,
"low": 3930,
"close": 4080,
"volume": 156054900
},
{
"date": "2022-06-13T17:00:00.000Z",
"open": 4050,
"high": 4120,
"low": 4020,
"close": 4110,
"volume": 117325600
},
{
"date": "2022-06-14T17:00:00.000Z",
"open": 4060,
"high": 4080,
"low": 4030,
"close": 4060,
"volume": 94848800
},
{
"date": "2022-06-15T17:00:00.000Z",
"open": 4120,
"high": 4120,
"low": 4030,
"close": 4040,
"volume": 96042200
},
{
"date": "2022-06-16T17:00:00.000Z",
"open": 4010,
"high": 4120,
"low": 3980,
"close": 4120,
"volume": 169375800
},
{
"date": "2022-06-19T17:00:00.000Z",
"open": 4050,
"high": 4060,
"low": 4000,
"close": 4040,
"volume": 82101200
},
{
"date": "2022-06-20T17:00:00.000Z",
"open": 4060,
"high": 4120,
"low": 4030,
"close": 4110,
"volume": 77489000
},
{
"date": "2022-06-21T17:00:00.000Z",
"open": 4090,
"high": 4090,
"low": 4040,
"close": 4050,
"volume": 60907800
},
{
"date": "2022-06-22T17:00:00.000Z",
"open": 4030,
"high": 4160,
"low": 4030,
"close": 4160,
"volume": 101065400
},
{
"date": "2022-06-23T17:00:00.000Z",
"open": 4230,
"high": 4230,
"low": 4100,
"close": 4150,
"volume": 81050700
},
{
"date": "2022-06-26T17:00:00.000Z",
"open": 4110,
"high": 4120,
"low": 4040,
"close": 4070,
"volume": 71601400
},
{
"date": "2022-06-27T17:00:00.000Z",
"open": 4010,
"high": 4050,
"low": 4000,
"close": 4030,
"volume": 112506000
},
{
"date": "2022-06-28T17:00:00.000Z",
"open": 4000,
"high": 4080,
"low": 4000,
"close": 4040,
"volume": 56878700
},
{
"date": "2022-06-29T17:00:00.000Z",
"open": 4110,
"high": 4110,
"low": 4000,
"close": 4000,
"volume": 116718900
},
{
"date": "2022-06-30T17:00:00.000Z",
"open": 4010,
"high": 4040,
"low": 4000,
"close": 4020,
"volume": 39572500
},
{
"date": "2022-07-03T17:00:00.000Z",
"open": 4020,
"high": 4040,
"low": 3840,
"close": 3990,
"volume": 115885200
},
{
"date": "2022-07-04T17:00:00.000Z",
"open": 4010,
"high": 4070,
"low": 3950,
"close": 3990,
"volume": 72329600
},
{
"date": "2022-07-05T17:00:00.000Z",
"open": 4050,
"high": 4050,
"low": 3970,
"close": 4020,
"volume": 62679000
},
{
"date": "2022-07-06T17:00:00.000Z",
"open": 4040,
"high": 4050,
"low": 4010,
"close": 4040,
"volume": 42393800
},
{
"date": "2022-07-07T17:00:00.000Z",
"open": 4050,
"high": 4060,
"low": 4000,
"close": 4010,
"volume": 64049000
},
{
"date": "2022-07-10T17:00:00.000Z",
"open": 4100,
"high": 4100,
"low": 4000,
"close": 4040,
"volume": 42258000
},
{
"date": "2022-07-11T17:00:00.000Z",
"open": 4060,
"high": 4060,
"low": 4010,
"close": 4010,
"volume": 43399800
},
{
"date": "2022-07-12T17:00:00.000Z",
"open": 4010,
"high": 4030,
"low": 3930,
"close": 3940,
"volume": 96218200
},
{
"date": "2022-07-13T17:00:00.000Z",
"open": 3940,
"high": 4020,
"low": 3900,
"close": 4020,
"volume": 68708500
},
{
"date": "2022-07-14T17:00:00.000Z",
"open": 4040,
"high": 4210,
"low": 4010,
"close": 4150,
"volume": 146093800
},
{
"date": "2022-07-17T17:00:00.000Z",
"open": 4110,
"high": 4190,
"low": 4070,
"close": 4190,
"volume": 84009400
},
{
"date": "2022-07-18T17:00:00.000Z",
"open": 4190,
"high": 4190,
"low": 4130,
"close": 4160,
"volume": 91367900
},
{
"date": "2022-07-19T17:00:00.000Z",
"open": 4140,
"high": 4220,
"low": 4140,
"close": 4210,
"volume": 82344000
},
{
"date": "2022-07-20T17:00:00.000Z",
"open": 4210,
"high": 4260,
"low": 4180,
"close": 4260,
"volume": 107234600
},
{
"date": "2022-07-21T17:00:00.000Z",
"open": 4240,
"high": 4240,
"low": 4190,
"close": 4230,
"volume": 59792300
},
{
"date": "2022-07-24T17:00:00.000Z",
"open": 4240,
"high": 4260,
"low": 4220,
"close": 4240,
"volume": 37218000
},
{
"date": "2022-07-25T17:00:00.000Z",
"open": 4240,
"high": 4250,
"low": 4190,
"close": 4250,
"volume": 49786900
},
{
"date": "2022-07-26T17:00:00.000Z",
"open": 4230,
"high": 4300,
"low": 4210,
"close": 4300,
"volume": 60672300
},
{
"date": "2022-07-27T17:00:00.000Z",
"open": 4310,
"high": 4320,
"low": 4190,
"close": 4240,
"volume": 110767300
},
{
"date": "2022-07-28T17:00:00.000Z",
"open": 4280,
"high": 4300,
"low": 4210,
"close": 4230,
"volume": 108823600
},
{
"date": "2022-07-31T17:00:00.000Z",
"open": 4230,
"high": 4300,
"low": 4230,
"close": 4300,
"volume": 104724300
},
{
"date": "2022-08-01T17:00:00.000Z",
"open": 4350,
"high": 4450,
"low": 4250,
"close": 4450,
"volume": 112235100
},
{
"date": "2022-08-02T17:00:00.000Z",
"open": 4450,
"high": 4590,
"low": 4410,
"close": 4500,
"volume": 252366500
},
{
"date": "2022-08-03T17:00:00.000Z",
"open": 4450,
"high": 4550,
"low": 4450,
"close": 4550,
"volume": 159416400
},
{
"date": "2022-08-04T17:00:00.000Z",
"open": 4590,
"high": 4650,
"low": 4530,
"close": 4650,
"volume": 268967200
},
{
"date": "2022-08-07T17:00:00.000Z",
"open": 4700,
"high": 4700,
"low": 4650,
"close": 4700,
"volume": 191023500
},
{
"date": "2022-08-08T17:00:00.000Z",
"open": 4700,
"high": 4700,
"low": 4630,
"close": 4640,
"volume": 164453900
},
{
"date": "2022-08-09T17:00:00.000Z",
"open": 4530,
"high": 4590,
"low": 4490,
"close": 4560,
"volume": 162061400
},
{
"date": "2022-08-10T17:00:00.000Z",
"open": 4550,
"high": 4610,
"low": 4520,
"close": 4570,
"volume": 123629000
},
{
"date": "2022-08-11T17:00:00.000Z",
"open": 4570,
"high": 4600,
"low": 4530,
"close": 4550,
"volume": 124628300
},
{
"date": "2022-08-14T17:00:00.000Z",
"open": 4540,
"high": 4570,
"low": 4440,
"close": 4450,
"volume": 136882800
},
{
"date": "2022-08-15T17:00:00.000Z",
"open": 4530,
"high": 4580,
"low": 4410,
"close": 4410,
"volume": 127710800
},
{
"date": "2022-08-17T17:00:00.000Z",
"open": 4360,
"high": 4550,
"low": 4350,
"close": 4550,
"volume": 182044300
},
{
"date": "2022-08-18T17:00:00.000Z",
"open": 4560,
"high": 4610,
"low": 4460,
"close": 4600,
"volume": 177623900
},
{
"date": "2022-08-21T17:00:00.000Z",
"open": 4550,
"high": 4660,
"low": 4530,
"close": 4650,
"volume": 202320400
},
{
"date": "2022-08-22T17:00:00.000Z",
"open": 4680,
"high": 4710,
"low": 4610,
"close": 4660,
"volume": 229431400
},
{
"date": "2022-08-23T17:00:00.000Z",
"open": 4660,
"high": 4770,
"low": 4600,
"close": 4750,
"volume": 189007900
},
{
"date": "2022-08-24T17:00:00.000Z",
"open": 4680,
"high": 4700,
"low": 4560,
"close": 4570,
"volume": 179495700
},
{
"date": "2022-08-25T17:00:00.000Z",
"open": 4510,
"high": 4540,
"low": 4480,
"close": 4490,
"volume": 184317100
},
{
"date": "2022-08-28T17:00:00.000Z",
"open": 4370,
"high": 4550,
"low": 4360,
"close": 4520,
"volume": 112724400
},
{
"date": "2022-08-29T17:00:00.000Z",
"open": 4580,
"high": 4620,
"low": 4480,
"close": 4480,
"volume": 102482500
},
{
"date": "2022-08-30T17:00:00.000Z",
"open": 4420,
"high": 4600,
"low": 4420,
"close": 4560,
"volume": 175300400
},
{
"date": "2022-08-31T17:00:00.000Z",
"open": 4560,
"high": 4650,
"low": 4530,
"close": 4580,
"volume": 120929500
},
{
"date": "2022-09-01T17:00:00.000Z",
"open": 4540,
"high": 4620,
"low": 4540,
"close": 4600,
"volume": 90586100
},
{
"date": "2022-09-04T17:00:00.000Z",
"open": 4560,
"high": 4630,
"low": 4550,
"close": 4620,
"volume": 77323800
},
{
"date": "2022-09-05T17:00:00.000Z",
"open": 4610,
"high": 4620,
"low": 4510,
"close": 4510,
"volume": 62106700
},
{
"date": "2022-09-06T17:00:00.000Z",
"open": 4500,
"high": 4560,
"low": 4480,
"close": 4490,
"volume": 93492500
},
{
"date": "2022-09-07T17:00:00.000Z",
"open": 4500,
"high": 4640,
"low": 4500,
"close": 4560,
"volume": 123389200
},
{
"date": "2022-09-08T17:00:00.000Z",
"open": 4550,
"high": 4600,
"low": 4530,
"close": 4600,
"volume": 50307800
},
{
"date": "2022-09-11T17:00:00.000Z",
"open": 4600,
"high": 4600,
"low": 4530,
"close": 4540,
"volume": 74820600
},
{
"date": "2022-09-12T17:00:00.000Z",
"open": 4540,
"high": 4560,
"low": 4520,
"close": 4520,
"volume": 91510200
},
{
"date": "2022-09-13T17:00:00.000Z",
"open": 4490,
"high": 4530,
"low": 4460,
"close": 4480,
"volume": 97919200
},
{
"date": "2022-09-14T17:00:00.000Z",
"open": 4540,
"high": 4600,
"low": 4500,
"close": 4500,
"volume": 125599900
},
{
"date": "2022-09-15T17:00:00.000Z",
"open": 4500,
"high": 4500,
"low": 4410,
"close": 4410,
"volume": 210277300
},
{
"date": "2022-09-18T17:00:00.000Z",
"open": 4460,
"high": 4560,
"low": 4440,
"close": 4500,
"volume": 116164500
},
{
"date": "2022-09-19T17:00:00.000Z",
"open": 4530,
"high": 4540,
"low": 4480,
"close": 4480,
"volume": 100743700
},
{
"date": "2022-09-20T17:00:00.000Z",
"open": 4450,
"high": 4470,
"low": 4410,
"close": 4430,
"volume": 91363200
},
{
"date": "2022-09-21T17:00:00.000Z",
"open": 4400,
"high": 4450,
"low": 4380,
"close": 4430,
"volume": 89922900
},
{
"date": "2022-09-22T17:00:00.000Z",
"open": 4400,
"high": 4430,
"low": 4380,
"close": 4380,
"volume": 95911400
},
{
"date": "2022-09-25T17:00:00.000Z",
"open": 4390,
"high": 4510,
"low": 4300,
"close": 4460,
"volume": 132185400
},
{
"date": "2022-09-26T17:00:00.000Z",
"open": 4450,
"high": 4470,
"low": 4380,
"close": 4440,
"volume": 123113800
},
{
"date": "2022-09-27T17:00:00.000Z",
"open": 4430,
"high": 4530,
"low": 4400,
"close": 4470,
"volume": 104385500
},
{
"date": "2022-09-28T17:00:00.000Z",
"open": 4460,
"high": 4500,
"low": 4420,
"close": 4440,
"volume": 90290400
},
{
"date": "2022-09-29T17:00:00.000Z",
"open": 4400,
"high": 4500,
"low": 4390,
"close": 4460,
"volume": 111482000
},
{
"date": "2022-10-02T17:00:00.000Z",
"open": 4460,
"high": 4470,
"low": 4380,
"close": 4460,
"volume": 77569100
},
{
"date": "2022-10-03T17:00:00.000Z",
"open": 4460,
"high": 4510,
"low": 4430,
"close": 4440,
"volume": 87832800
},
{
"date": "2022-10-04T17:00:00.000Z",
"open": 4490,
"high": 4540,
"low": 4460,
"close": 4460,
"volume": 61888400
},
{
"date": "2022-10-05T17:00:00.000Z",
"open": 4460,
"high": 4480,
"low": 4420,
"close": 4430,
"volume": 60464300
},
{
"date": "2022-10-06T17:00:00.000Z",
"open": 4400,
"high": 4430,
"low": 4350,
"close": 4350,
"volume": 102570000
},
{
"date": "2022-10-09T17:00:00.000Z",
"open": 4340,
"high": 4420,
"low": 4330,
"close": 4420,
"volume": 72389100
},
{
"date": "2022-10-10T17:00:00.000Z",
"open": 4360,
"high": 4380,
"low": 4310,
"close": 4310,
"volume": 108794500
},
{
"date": "2022-10-11T17:00:00.000Z",
"open": 4300,
"high": 4350,
"low": 4280,
"close": 4340,
"volume": 107938600
},
{
"date": "2022-10-12T17:00:00.000Z",
"open": 4330,
"high": 4350,
"low": 4290,
"close": 4300,
"volume": 70034500
},
{
"date": "2022-10-13T17:00:00.000Z",
"open": 4360,
"high": 4360,
"low": 4290,
"close": 4290,
"volume": 68462000
},
{
"date": "2022-10-16T17:00:00.000Z",
"open": 4200,
"high": 4330,
"low": 4200,
"close": 4330,
"volume": 90321700
},
{
"date": "2022-10-17T17:00:00.000Z",
"open": 4310,
"high": 4340,
"low": 4250,
"close": 4250,
"volume": 72516000
},
{
"date": "2022-10-18T17:00:00.000Z",
"open": 4220,
"high": 4300,
"low": 4200,
"close": 4200,
"volume": 65848300
},
{
"date": "2022-10-19T17:00:00.000Z",
"open": 4200,
"high": 4350,
"low": 4200,
"close": 4350,
"volume": 165391500
},
{
"date": "2022-10-20T17:00:00.000Z",
"open": 4300,
"high": 4390,
"low": 4300,
"close": 4360,
"volume": 79825700
},
{
"date": "2022-10-23T17:00:00.000Z",
"open": 4380,
"high": 4450,
"low": 4380,
"close": 4410,
"volume": 76777200
},
{
"date": "2022-10-24T17:00:00.000Z",
"open": 4430,
"high": 4470,
"low": 4390,
"close": 4390,
"volume": 109228600
},
{
"date": "2022-10-25T17:00:00.000Z",
"open": 4420,
"high": 4430,
"low": 4330,
"close": 4370,
"volume": 84661900
},
{
"date": "2022-10-26T17:00:00.000Z",
"open": 4390,
"high": 4410,
"low": 4340,
"close": 4370,
"volume": 80281900
},
{
"date": "2022-10-27T17:00:00.000Z",
"open": 4420,
"high": 4450,
"low": 4380,
"close": 4450,
"volume": 68630200
},
{
"date": "2022-10-30T17:00:00.000Z",
"open": 4460,
"high": 4460,
"low": 4360,
"close": 4390,
"volume": 128436900
},
{
"date": "2022-10-31T17:00:00.000Z",
"open": 4420,
"high": 4420,
"low": 4360,
"close": 4420,
"volume": 93209100
},
{
"date": "2022-11-01T17:00:00.000Z",
"open": 4400,
"high": 4420,
"low": 4220,
"close": 4220,
"volume": 187794400
},
{
"date": "2022-11-02T17:00:00.000Z",
"open": 4140,
"high": 4170,
"low": 4050,
"close": 4130,
"volume": 214866800
},
{
"date": "2022-11-03T17:00:00.000Z",
"open": 4070,
"high": 4210,
"low": 4070,
"close": 4210,
"volume": 167150400
},
{
"date": "2022-11-06T17:00:00.000Z",
"open": 4250,
"high": 4280,
"low": 4160,
"close": 4280,
"volume": 105536100
},
{
"date": "2022-11-07T17:00:00.000Z",
"open": 4270,
"high": 4280,
"low": 4200,
"close": 4220,
"volume": 110577600
},
{
"date": "2022-11-08T17:00:00.000Z",
"open": 4200,
"high": 4230,
"low": 4180,
"close": 4190,
"volume": 109215700
},
{
"date": "2022-11-09T17:00:00.000Z",
"open": 4110,
"high": 4210,
"low": 4110,
"close": 4170,
"volume": 68170100
},
{
"date": "2022-11-10T17:00:00.000Z",
"open": 4160,
"high": 4180,
"low": 4140,
"close": 4150,
"volume": 227799300
},
{
"date": "2022-11-13T17:00:00.000Z",
"open": 4090,
"high": 4120,
"low": 4030,
"close": 4050,
"volume": 205445400
},
{
"date": "2022-11-14T17:00:00.000Z",
"open": 4050,
"high": 4080,
"low": 4030,
"close": 4050,
"volume": 76947000
},
{
"date": "2022-11-15T17:00:00.000Z",
"open": 4000,
"high": 4070,
"low": 3960,
"close": 4050,
"volume": 149575300
},
{
"date": "2022-11-16T17:00:00.000Z",
"open": 4020,
"high": 4070,
"low": 4020,
"close": 4040,
"volume": 68652000
},
{
"date": "2022-11-17T17:00:00.000Z",
"open": 4070,
"high": 4080,
"low": 4010,
"close": 4010,
"volume": 115963200
},
{
"date": "2022-11-20T17:00:00.000Z",
"open": 4020,
"high": 4060,
"low": 4010,
"close": 4030,
"volume": 54668700
},
{
"date": "2022-11-21T17:00:00.000Z",
"open": 4020,
"high": 4040,
"low": 4000,
"close": 4000,
"volume": 83888300
},
{
"date": "2022-11-22T17:00:00.000Z",
"open": 3990,
"high": 4030,
"low": 3970,
"close": 3970,
"volume": 99302300
},
{
"date": "2022-11-23T17:00:00.000Z",
"open": 3980,
"high": 4040,
"low": 3980,
"close": 4030,
"volume": 62551300
},
{
"date": "2022-11-24T17:00:00.000Z",
"open": 4010,
"high": 4040,
"low": 3980,
"close": 4030,
"volume": 58170700
},
{
"date": "2022-11-27T17:00:00.000Z",
"open": 4030,
"high": 4040,
"low": 3980,
"close": 3980,
"volume": 74305800
},
{
"date": "2022-11-28T17:00:00.000Z",
"open": 3980,
"high": 4020,
"low": 3980,
"close": 3980,
"volume": 80346000
},
{
"date": "2022-11-29T17:00:00.000Z",
"open": 3970,
"high": 4050,
"low": 3970,
"close": 4040,
"volume": 358989500
},
{
"date": "2022-11-30T17:00:00.000Z",
"open": 4020,
"high": 4040,
"low": 3960,
"close": 3960,
"volume": 202050500
},
{
"date": "2022-12-01T17:00:00.000Z",
"open": 3950,
"high": 4020,
"low": 3930,
"close": 4000,
"volume": 113759000
},
{
"date": "2022-12-04T17:00:00.000Z",
"open": 3980,
"high": 3990,
"low": 3820,
"close": 3840,
"volume": 171687400
},
{
"date": "2022-12-05T17:00:00.000Z",
"open": 3640,
"high": 3720,
"low": 3580,
"close": 3600,
"volume": 416631500
},
{
"date": "2022-12-06T17:00:00.000Z",
"open": 3600,
"high": 3700,
"low": 3570,
"close": 3680,
"volume": 245920400
},
{
"date": "2022-12-07T17:00:00.000Z",
"open": 3700,
"high": 3780,
"low": 3620,
"close": 3740,
"volume": 224430000
},
{
"date": "2022-12-08T17:00:00.000Z",
"open": 3680,
"high": 3720,
"low": 3630,
"close": 3650,
"volume": 146968500
},
{
"date": "2022-12-11T17:00:00.000Z",
"open": 3670,
"high": 3710,
"low": 3640,
"close": 3700,
"volume": 151153300
},
{
"date": "2022-12-12T17:00:00.000Z",
"open": 3690,
"high": 3790,
"low": 3680,
"close": 3750,
"volume": 202138600
},
{
"date": "2022-12-13T17:00:00.000Z",
"open": 3820,
"high": 3820,
"low": 3740,
"close": 3750,
"volume": 107186900
},
{
"date": "2022-12-14T17:00:00.000Z",
"open": 3680,
"high": 3720,
"low": 3670,
"close": 3670,
"volume": 118155300
},
{
"date": "2022-12-15T17:00:00.000Z",
"open": 3610,
"high": 3740,
"low": 3610,
"close": 3680,
"volume": 212673200
},
{
"date": "2022-12-18T17:00:00.000Z",
"open": 3740,
"high": 3790,
"low": 3680,
"close": 3720,
"volume": 104424400
},
{
"date": "2022-12-19T17:00:00.000Z",
"open": 3730,
"high": 3750,
"low": 3700,
"close": 3720,
"volume": 55575600
},
{
"date": "2022-12-20T17:00:00.000Z",
"open": 3690,
"high": 3790,
"low": 3670,
"close": 3790,
"volume": 98749700
},
{
"date": "2022-12-21T17:00:00.000Z",
"open": 3800,
"high": 3810,
"low": 3740,
"close": 3750,
"volume": 58085600
},
{
"date": "2022-12-22T17:00:00.000Z",
"open": 3710,
"high": 3780,
"low": 3700,
"close": 3780,
"volume": 45179400
},
{
"date": "2022-12-25T17:00:00.000Z",
"open": 3780,
"high": 3800,
"low": 3730,
"close": 3750,
"volume": 19321700
},
{
"date": "2022-12-26T17:00:00.000Z",
"open": 3770,
"high": 3840,
"low": 3750,
"close": 3810,
"volume": 52322200
},
{
"date": "2022-12-27T17:00:00.000Z",
"open": 3800,
"high": 3810,
"low": 3710,
"close": 3730,
"volume": 74363000
},
{
"date": "2022-12-28T17:00:00.000Z",
"open": 3720,
"high": 3790,
"low": 3710,
"close": 3780,
"volume": 51703500
},
{
"date": "2022-12-29T17:00:00.000Z",
"open": 3760,
"high": 3800,
"low": 3750,
"close": 3750,
"volume": 79677300
},
{
"date": "2023-01-01T17:00:00.000Z",
"open": 3750,
"high": 3800,
"low": 3750,
"close": 3800,
"volume": 10522400
},
{
"date": "2023-01-02T17:00:00.000Z",
"open": 3790,
"high": 3890,
"low": 3770,
"close": 3860,
"volume": 64297400
},
{
"date": "2023-01-03T17:00:00.000Z",
"open": 3840,
"high": 3860,
"low": 3810,
"close": 3820,
"volume": 56942300
},
{
"date": "2023-01-04T17:00:00.000Z",
"open": 3800,
"high": 3820,
"low": 3720,
"close": 3770,
"volume": 135167000
},
{
"date": "2023-01-05T17:00:00.000Z",
"open": 3750,
"high": 3770,
"low": 3710,
"close": 3710,
"volume": 65207400
},
{
"date": "2023-01-08T17:00:00.000Z",
"open": 3730,
"high": 3790,
"low": 3730,
"close": 3790,
"volume": 46617800
},
{
"date": "2023-01-09T17:00:00.000Z",
"open": 3810,
"high": 3850,
"low": 3750,
"close": 3830,
"volume": 65259000
},
{
"date": "2023-01-10T17:00:00.000Z",
"open": 3820,
"high": 3900,
"low": 3790,
"close": 3870,
"volume": 93911500
},
{
"date": "2023-01-11T17:00:00.000Z",
"open": 3790,
"high": 3900,
"low": 3780,
"close": 3860,
"volume": 93386300
},
{
"date": "2023-01-12T17:00:00.000Z",
"open": 3820,
"high": 3860,
"low": 3770,
"close": 3780,
"volume": 85817100
},
{
"date": "2023-01-15T17:00:00.000Z",
"open": 3780,
"high": 3850,
"low": 3780,
"close": 3850,
"volume": 46693300
},
{
"date": "2023-01-16T17:00:00.000Z",
"open": 3870,
"high": 3990,
"low": 3860,
"close": 3950,
"volume": 132256600
},
{
"date": "2023-01-17T17:00:00.000Z",
"open": 4010,
"high": 4010,
"low": 3900,
"close": 3930,
"volume": 94774000
},
{
"date": "2023-01-18T17:00:00.000Z",
"open": 3900,
"high": 3980,
"low": 3880,
"close": 3890,
"volume": 94021600
},
{
"date": "2023-01-19T17:00:00.000Z",
"open": 3910,
"high": 3920,
"low": 3850,
"close": 3870,
"volume": 76520200
},
{
"date": "2023-01-23T17:00:00.000Z",
"open": 3890,
"high": 3910,
"low": 3850,
"close": 3850,
"volume": 37497500
},
{
"date": "2023-01-24T17:00:00.000Z",
"open": 3850,
"high": 3880,
"low": 3810,
"close": 3840,
"volume": 70264300
},
{
"date": "2023-01-25T17:00:00.000Z",
"open": 3850,
"high": 4000,
"low": 3850,
"close": 3970,
"volume": 117243400
},
{
"date": "2023-01-26T17:00:00.000Z",
"open": 3970,
"high": 3990,
"low": 3950,
"close": 3960,
"volume": 85510700
},
{
"date": "2023-01-29T17:00:00.000Z",
"open": 3960,
"high": 3970,
"low": 3910,
"close": 3960,
"volume": 85280800
},
{
"date": "2023-01-30T17:00:00.000Z",
"open": 3940,
"high": 3950,
"low": 3850,
"close": 3850,
"volume": 129229000
},
{
"date": "2023-01-31T17:00:00.000Z",
"open": 3850,
"high": 3900,
"low": 3840,
"close": 3870,
"volume": 71003200
},
{
"date": "2023-02-01T17:00:00.000Z",
"open": 3850,
"high": 3900,
"low": 3840,
"close": 3890,
"volume": 65400800
},
{
"date": "2023-02-02T17:00:00.000Z",
"open": 3910,
"high": 3920,
"low": 3870,
"close": 3880,
"volume": 55174900
},
{
"date": "2023-02-05T17:00:00.000Z",
"open": 3860,
"high": 3910,
"low": 3850,
"close": 3880,
"volume": 58861400
},
{
"date": "2023-02-06T17:00:00.000Z",
"open": 3880,
"high": 3880,
"low": 3800,
"close": 3800,
"volume": 76254900
},
{
"date": "2023-02-07T17:00:00.000Z",
"open": 3800,
"high": 3850,
"low": 3790,
"close": 3840,
"volume": 65861100
},
{
"date": "2023-02-08T17:00:00.000Z",
"open": 3840,
"high": 3840,
"low": 3760,
"close": 3770,
"volume": 78182700
},
{
"date": "2023-02-09T17:00:00.000Z",
"open": 3750,
"high": 3800,
"low": 3690,
"close": 3800,
"volume": 88759600
},
{
"date": "2023-02-12T17:00:00.000Z",
"open": 3800,
"high": 3810,
"low": 3750,
"close": 3790,
"volume": 55673600
},
{
"date": "2023-02-13T17:00:00.000Z",
"open": 3830,
"high": 3830,
"low": 3760,
"close": 3800,
"volume": 67045500
},
{
"date": "2023-02-14T17:00:00.000Z",
"open": 3810,
"high": 3820,
"low": 3730,
"close": 3790,
"volume": 77025900
},
{
"date": "2023-02-15T17:00:00.000Z",
"open": 3800,
"high": 3800,
"low": 3750,
"close": 3770,
"volume": 49879600
},
{
"date": "2023-02-16T17:00:00.000Z",
"open": 3770,
"high": 3770,
"low": 3720,
"close": 3760,
"volume": 42098000
},
{
"date": "2023-02-19T17:00:00.000Z",
"open": 3760,
"high": 3820,
"low": 3760,
"close": 3820,
"volume": 57447000
},
{
"date": "2023-02-20T17:00:00.000Z",
"open": 3850,
"high": 3870,
"low": 3830,
"close": 3840,
"volume": 63880300
},
{
"date": "2023-02-21T17:00:00.000Z",
"open": 3850,
"high": 3870,
"low": 3800,
"close": 3860,
"volume": 57523100
},
{
"date": "2023-02-22T17:00:00.000Z",
"open": 3950,
"high": 3970,
"low": 3890,
"close": 3970,
"volume": 109836000
},
{
"date": "2023-02-23T17:00:00.000Z",
"open": 4000,
"high": 4040,
"low": 3950,
"close": 4040,
"volume": 164920600
},
{
"date": "2023-02-26T17:00:00.000Z",
"open": 3990,
"high": 4000,
"low": 3920,
"close": 3960,
"volume": 57654200
},
{
"date": "2023-02-27T17:00:00.000Z",
"open": 3930,
"high": 3970,
"low": 3880,
"close": 3880,
"volume": 115766900
},
{
"date": "2023-02-28T17:00:00.000Z",
"open": 3930,
"high": 3990,
"low": 3910,
"close": 3930,
"volume": 47395200
},
{
"date": "2023-03-01T17:00:00.000Z",
"open": 3900,
"high": 3930,
"low": 3880,
"close": 3880,
"volume": 43295900
},
{
"date": "2023-03-02T17:00:00.000Z",
"open": 3880,
"high": 3920,
"low": 3870,
"close": 3900,
"volume": 49796000
},
{
"date": "2023-03-05T17:00:00.000Z",
"open": 3940,
"high": 3950,
"low": 3870,
"close": 3880,
"volume": 50314300
},
{
"date": "2023-03-06T17:00:00.000Z",
"open": 3890,
"high": 3910,
"low": 3850,
"close": 3880,
"volume": 48550800
},
{
"date": "2023-03-07T17:00:00.000Z",
"open": 3850,
"high": 3940,
"low": 3850,
"close": 3940,
"volume": 61321500
},
{
"date": "2023-03-08T17:00:00.000Z",
"open": 3970,
"high": 4000,
"low": 3960,
"close": 3970,
"volume": 68725500
},
{
"date": "2023-03-09T17:00:00.000Z",
"open": 3960,
"high": 4020,
"low": 3930,
"close": 4010,
"volume": 77752800
},
{
"date": "2023-03-12T17:00:00.000Z",
"open": 4020,
"high": 4090,
"low": 3980,
"close": 4070,
"volume": 104663300
},
{
"date": "2023-03-13T17:00:00.000Z",
"open": 4030,
"high": 4090,
"low": 4000,
"close": 4020,
"volume": 111571600
},
{
"date": "2023-03-14T17:00:00.000Z",
"open": 4050,
"high": 4060,
"low": 3990,
"close": 4010,
"volume": 51995000
},
{
"date": "2023-03-15T17:00:00.000Z",
"open": 4040,
"high": 4060,
"low": 3980,
"close": 4050,
"volume": 79971900
},
{
"date": "2023-03-16T17:00:00.000Z",
"open": 4090,
"high": 4100,
"low": 4030,
"close": 4050,
"volume": 153263500
},
{
"date": "2023-03-19T17:00:00.000Z",
"open": 4050,
"high": 4050,
"low": 3940,
"close": 3990,
"volume": 106226400
},
{
"date": "2023-03-20T17:00:00.000Z",
"open": 4000,
"high": 4120,
"low": 4000,
"close": 4120,
"volume": 65684600
},
{
"date": "2023-03-23T17:00:00.000Z",
"open": 4100,
"high": 4120,
"low": 4060,
"close": 4070,
"volume": 126339800
},
{
"date": "2023-03-26T17:00:00.000Z",
"open": 4100,
"high": 4120,
"low": 4030,
"close": 4050,
"volume": 71563800
},
{
"date": "2023-03-27T17:00:00.000Z",
"open": 4100,
"high": 4100,
"low": 4030,
"close": 4050,
"volume": 72490700
},
{
"date": "2023-03-28T17:00:00.000Z",
"open": 4090,
"high": 4120,
"low": 4070,
"close": 4100,
"volume": 88345200
},
{
"date": "2023-03-29T17:00:00.000Z",
"open": 4050,
"high": 4130,
"low": 4040,
"close": 4090,
"volume": 87710800
},
{
"date": "2023-03-30T17:00:00.000Z",
"open": 4110,
"high": 4120,
"low": 4040,
"close": 4060,
"volume": 93749900
},
{
"date": "2023-04-02T17:00:00.000Z",
"open": 4100,
"high": 4100,
"low": 4070,
"close": 4080,
"volume": 48049100
},
{
"date": "2023-04-03T17:00:00.000Z",
"open": 4080,
"high": 4100,
"low": 4040,
"close": 4060,
"volume": 65909500
},
{
"date": "2023-04-04T17:00:00.000Z",
"open": 4100,
"high": 4170,
"low": 4080,
"close": 4150,
"volume": 70840100
},
{
"date": "2023-04-05T17:00:00.000Z",
"open": 4200,
"high": 4270,
"low": 4170,
"close": 4250,
"volume": 131332200
},
{
"date": "2023-04-09T17:00:00.000Z",
"open": 4250,
"high": 4300,
"low": 4190,
"close": 4300,
"volume": 67857900
},
{
"date": "2023-04-10T17:00:00.000Z",
"open": 4290,
"high": 4300,
"low": 4250,
"close": 4300,
"volume": 84322900
},
{
"date": "2023-04-11T17:00:00.000Z",
"open": 4320,
"high": 4350,
"low": 4260,
"close": 4310,
"volume": 154729200
},
{
"date": "2023-04-12T17:00:00.000Z",
"open": 4340,
"high": 4350,
"low": 4290,
"close": 4340,
"volume": 149293500
},
{
"date": "2023-04-13T17:00:00.000Z",
"open": 4340,
"high": 4360,
"low": 4320,
"close": 4340,
"volume": 92879100
},
{
"date": "2023-04-16T17:00:00.000Z",
"open": 4340,
"high": 4340,
"low": 4250,
"close": 4270,
"volume": 59689800
},
{
"date": "2023-04-17T17:00:00.000Z",
"open": 4240,
"high": 4280,
"low": 4230,
"close": 4270,
"volume": 65654100
},
{
"date": "2023-04-25T17:00:00.000Z",
"open": 4480,
"high": 4500,
"low": 4330,
"close": 4400,
"volume": 198984100
},
{
"date": "2023-04-26T17:00:00.000Z",
"open": 4450,
"high": 4450,
"low": 4300,
"close": 4320,
"volume": 69904200
},
{
"date": "2023-04-27T17:00:00.000Z",
"open": 4270,
"high": 4320,
"low": 4220,
"close": 4250,
"volume": 112116900
},
{
"date": "2023-05-01T17:00:00.000Z",
"open": 4210,
"high": 4220,
"low": 4130,
"close": 4190,
"volume": 144759400
},
{
"date": "2023-05-02T17:00:00.000Z",
"open": 4200,
"high": 4200,
"low": 4080,
"close": 4150,
"volume": 137237900
},
{
"date": "2023-05-03T17:00:00.000Z",
"open": 4170,
"high": 4190,
"low": 4140,
"close": 4150,
"volume": 82589400
},
{
"date": "2023-05-04T17:00:00.000Z",
"open": 4160,
"high": 4170,
"low": 4080,
"close": 4170,
"volume": 98880100
},
{
"date": "2023-05-07T17:00:00.000Z",
"open": 4170,
"high": 4180,
"low": 4040,
"close": 4060,
"volume": 121002600
},
{
"date": "2023-05-08T17:00:00.000Z",
"open": 4050,
"high": 4090,
"low": 4030,
"close": 4070,
"volume": 106375600
},
{
"date": "2023-05-09T17:00:00.000Z",
"open": 4050,
"high": 4130,
"low": 4040,
"close": 4130,
"volume": 84464000
},
{
"date": "2023-05-10T17:00:00.000Z",
"open": 4100,
"high": 4120,
"low": 4060,
"close": 4090,
"volume": 74174700
},
{
"date": "2023-05-11T17:00:00.000Z",
"open": 4050,
"high": 4050,
"low": 3950,
"close": 3980,
"volume": 208201500
},
{
"date": "2023-05-14T17:00:00.000Z",
"open": 3990,
"high": 3990,
"low": 3930,
"close": 3980,
"volume": 113329300
},
{
"date": "2023-05-15T17:00:00.000Z",
"open": 4020,
"high": 4020,
"low": 3940,
"close": 3980,
"volume": 80225000
},
{
"date": "2023-05-16T17:00:00.000Z",
"open": 3980,
"high": 4020,
"low": 3960,
"close": 3990,
"volume": 83283900
},
{
"date": "2023-05-18T17:00:00.000Z",
"open": 3990,
"high": 4060,
"low": 3970,
"close": 4020,
"volume": 78462500
},
{
"date": "2023-05-21T17:00:00.000Z",
"open": 4000,
"high": 4080,
"low": 3980,
"close": 4040,
"volume": 115693800
},
{
"date": "2023-05-22T17:00:00.000Z",
"open": 4030,
"high": 4080,
"low": 4030,
"close": 4040,
"volume": 102536600
},
{
"date": "2023-05-23T17:00:00.000Z",
"open": 4020,
"high": 4200,
"low": 4020,
"close": 4160,
"volume": 177550900
},
{
"date": "2023-05-24T17:00:00.000Z",
"open": 4190,
"high": 4220,
"low": 4120,
"close": 4120,
"volume": 106182800
},
{
"date": "2023-05-25T17:00:00.000Z",
"open": 4140,
"high": 4160,
"low": 4110,
"close": 4130,
"volume": 62211800
},
{
"date": "2023-05-28T17:00:00.000Z",
"open": 4120,
"high": 4200,
"low": 4090,
"close": 4200,
"volume": 77540300
},
{
"date": "2023-05-29T17:00:00.000Z",
"open": 4140,
"high": 4190,
"low": 4120,
"close": 4120,
"volume": 97109600
},
{
"date": "2023-05-30T17:00:00.000Z",
"open": 4120,
"high": 4160,
"low": 4040,
"close": 4040,
"volume": 609343100
},
{
"date": "2023-06-04T17:00:00.000Z",
"open": 4060,
"high": 4130,
"low": 4020,
"close": 4080,
"volume": 189129300
},
{
"date": "2023-06-05T17:00:00.000Z",
"open": 4090,
"high": 4130,
"low": 4050,
"close": 4090,
"volume": 95901900
},
{
"date": "2023-06-06T17:00:00.000Z",
"open": 4100,
"high": 4150,
"low": 4080,
"close": 4150,
"volume": 99440800
},
{
"date": "2023-06-07T17:00:00.000Z",
"open": 4160,
"high": 4180,
"low": 4120,
"close": 4170,
"volume": 78989700
},
{
"date": "2023-06-08T17:00:00.000Z",
"open": 4170,
"high": 4170,
"low": 4140,
"close": 4150,
"volume": 83313600
},
{
"date": "2023-06-11T17:00:00.000Z",
"open": 4040,
"high": 4050,
"low": 4010,
"close": 4050,
"volume": 94687300
},
{
"date": "2023-06-12T17:00:00.000Z",
"open": 4040,
"high": 4060,
"low": 4030,
"close": 4030,
"volume": 69609000
},
{
"date": "2023-06-13T17:00:00.000Z",
"open": 4020,
"high": 4040,
"low": 3990,
"close": 4000,
"volume": 110730800
},
{
"date": "2023-06-14T17:00:00.000Z",
"open": 3990,
"high": 4040,
"low": 3980,
"close": 4020,
"volume": 85391800
},
{
"date": "2023-06-15T17:00:00.000Z",
"open": 4020,
"high": 4030,
"low": 3960,
"close": 3970,
"volume": 160978900
},
{
"date": "2023-06-18T17:00:00.000Z",
"open": 3960,
"high": 3990,
"low": 3950,
"close": 3960,
"volume": 54934100
},
{
"date": "2023-06-19T17:00:00.000Z",
"open": 3980,
"high": 3990,
"low": 3950,
"close": 3990,
"volume": 55155600
},
{
"date": "2023-06-20T17:00:00.000Z",
"open": 3970,
"high": 3980,
"low": 3950,
"close": 3980,
"volume": 60228700
},
{
"date": "2023-06-21T17:00:00.000Z",
"open": 3980,
"high": 3990,
"low": 3940,
"close": 3940,
"volume": 56150900
},
{
"date": "2023-06-22T17:00:00.000Z",
"open": 3940,
"high": 3960,
"low": 3940,
"close": 3950,
"volume": 41812400
},
{
"date": "2023-06-25T17:00:00.000Z",
"open": 3940,
"high": 3990,
"low": 3940,
"close": 3990,
"volume": 36011500
},
{
"date": "2023-06-26T17:00:00.000Z",
"open": 4030,
"high": 4030,
"low": 3990,
"close": 4000,
"volume": 64890400
},
{
"date": "2023-07-02T17:00:00.000Z",
"open": 4030,
"high": 4030,
"low": 3970,
"close": 4000,
"volume": 75193800
},
{
"date": "2023-07-03T17:00:00.000Z",
"open": 4000,
"high": 4010,
"low": 3970,
"close": 3970,
"volume": 33974300
},
{
"date": "2023-07-04T17:00:00.000Z",
"open": 3970,
"high": 3980,
"low": 3950,
"close": 3980,
"volume": 43303000
},
{
"date": "2023-07-05T17:00:00.000Z",
"open": 3970,
"high": 3990,
"low": 3960,
"close": 3960,
"volume": 68088900
},
{
"date": "2023-07-06T17:00:00.000Z",
"open": 3960,
"high": 3980,
"low": 3950,
"close": 3960,
"volume": 50474800
},
{
"date": "2023-07-09T17:00:00.000Z",
"open": 3960,
"high": 3980,
"low": 3940,
"close": 3950,
"volume": 65643300
},
{
"date": "2023-07-10T17:00:00.000Z",
"open": 3950,
"high": 3990,
"low": 3950,
"close": 3980,
"volume": 89768500
},
{
"date": "2023-07-11T17:00:00.000Z",
"open": 3980,
"high": 4010,
"low": 3970,
"close": 3980,
"volume": 73770400
},
{
"date": "2023-07-12T17:00:00.000Z",
"open": 3960,
"high": 3970,
"low": 3910,
"close": 3920,
"volume": 83009900
},
{
"date": "2023-07-13T17:00:00.000Z",
"open": 3960,
"high": 3960,
"low": 3920,
"close": 3930,
"volume": 64886900
},
{
"date": "2023-07-16T17:00:00.000Z",
"open": 3950,
"high": 3970,
"low": 3910,
"close": 3910,
"volume": 81399700
},
{
"date": "2023-07-17T17:00:00.000Z",
"open": 3930,
"high": 3930,
"low": 3820,
"close": 3850,
"volume": 155407600
},
{
"date": "2023-07-19T17:00:00.000Z",
"open": 3820,
"high": 3860,
"low": 3810,
"close": 3850,
"volume": 88907600
},
{
"date": "2023-07-20T17:00:00.000Z",
"open": 3840,
"high": 3870,
"low": 3840,
"close": 3860,
"volume": 53955100
},
{
"date": "2023-07-23T17:00:00.000Z",
"open": 3880,
"high": 3930,
"low": 3870,
"close": 3900,
"volume": 80710100
},
{
"date": "2023-07-24T17:00:00.000Z",
"open": 3920,
"high": 3920,
"low": 3880,
"close": 3880,
"volume": 66434400
},
{
"date": "2023-07-25T17:00:00.000Z",
"open": 3890,
"high": 3900,
"low": 3830,
"close": 3880,
"volume": 86732900
},
{
"date": "2023-07-26T17:00:00.000Z",
"open": 3840,
"high": 3860,
"low": 3720,
"close": 3720,
"volume": 235026400
},
{
"date": "2023-07-27T17:00:00.000Z",
"open": 3710,
"high": 3750,
"low": 3690,
"close": 3720,
"volume": 181626700
},
{
"date": "2023-07-30T17:00:00.000Z",
"open": 3700,
"high": 3750,
"low": 3670,
"close": 3720,
"volume": 153583300
},
{
"date": "2023-07-31T17:00:00.000Z",
"open": 3700,
"high": 3780,
"low": 3700,
"close": 3750,
"volume": 97680500
},
{
"date": "2023-08-01T17:00:00.000Z",
"open": 3740,
"high": 3740,
"low": 3680,
"close": 3690,
"volume": 121333500
},
{
"date": "2023-08-02T17:00:00.000Z",
"open": 3670,
"high": 3760,
"low": 3670,
"close": 3720,
"volume": 82013300
},
{
"date": "2023-08-03T17:00:00.000Z",
"open": 3720,
"high": 3730,
"low": 3690,
"close": 3690,
"volume": 67746800
},
{
"date": "2023-08-06T17:00:00.000Z",
"open": 3700,
"high": 3720,
"low": 3680,
"close": 3680,
"volume": 94909700
},
{
"date": "2023-08-07T17:00:00.000Z",
"open": 3680,
"high": 3760,
"low": 3680,
"close": 3730,
"volume": 147407500
},
{
"date": "2023-08-08T17:00:00.000Z",
"open": 3750,
"high": 3800,
"low": 3740,
"close": 3770,
"volume": 129416100
},
{
"date": "2023-08-09T17:00:00.000Z",
"open": 3800,
"high": 3830,
"low": 3800,
"close": 3800,
"volume": 142784700
},
{
"date": "2023-08-10T17:00:00.000Z",
"open": 3830,
"high": 3840,
"low": 3790,
"close": 3810,
"volume": 109714400
},
{
"date": "2023-08-13T17:00:00.000Z",
"open": 3810,
"high": 3830,
"low": 3760,
"close": 3830,
"volume": 86871800
},
{
"date": "2023-08-14T17:00:00.000Z",
"open": 3800,
"high": 3830,
"low": 3800,
"close": 3820,
"volume": 80015200
},
{
"date": "2023-08-15T17:00:00.000Z",
"open": 3790,
"high": 3830,
"low": 3750,
"close": 3830,
"volume": 117021600
},
{
"date": "2023-08-17T17:00:00.000Z",
"open": 3790,
"high": 3800,
"low": 3760,
"close": 3760,
"volume": 108780100
},
{
"date": "2023-08-20T17:00:00.000Z",
"open": 3760,
"high": 3780,
"low": 3720,
"close": 3740,
"volume": 64449000
},
{
"date": "2023-08-21T17:00:00.000Z",
"open": 3740,
"high": 3780,
"low": 3730,
"close": 3750,
"volume": 98059600
},
{
"date": "2023-08-22T17:00:00.000Z",
"open": 3750,
"high": 3770,
"low": 3730,
"close": 3740,
"volume": 84842500
},
{
"date": "2023-08-23T17:00:00.000Z",
"open": 3730,
"high": 3770,
"low": 3720,
"close": 3720,
"volume": 82789700
},
{
"date": "2023-08-24T17:00:00.000Z",
"open": 3700,
"high": 3730,
"low": 3700,
"close": 3720,
"volume": 42049200
},
{
"date": "2023-08-27T17:00:00.000Z",
"open": 3730,
"high": 3740,
"low": 3700,
"close": 3700,
"volume": 37727500
},
{
"date": "2023-08-28T17:00:00.000Z",
"open": 3700,
"high": 3720,
"low": 3700,
"close": 3720,
"volume": 53453600
},
{
"date": "2023-08-29T17:00:00.000Z",
"open": 3730,
"high": 3850,
"low": 3720,
"close": 3810,
"volume": 130027200
},
{
"date": "2023-08-30T17:00:00.000Z",
"open": 3810,
"high": 3820,
"low": 3700,
"close": 3730,
"volume": 227635800
},
{
"date": "2023-08-31T17:00:00.000Z",
"open": 3710,
"high": 3740,
"low": 3710,
"close": 3720,
"volume": 82253200
},
{
"date": "2023-09-03T17:00:00.000Z",
"open": 3720,
"high": 3750,
"low": 3710,
"close": 3730,
"volume": 55881900
},
{
"date": "2023-09-04T17:00:00.000Z",
"open": 3730,
"high": 3750,
"low": 3710,
"close": 3740,
"volume": 62933300
},
{
"date": "2023-09-05T17:00:00.000Z",
"open": 3750,
"high": 3810,
"low": 3740,
"close": 3790,
"volume": 98673400
},
{
"date": "2023-09-06T17:00:00.000Z",
"open": 3780,
"high": 3790,
"low": 3730,
"close": 3760,
"volume": 63054500
},
{
"date": "2023-09-07T17:00:00.000Z",
"open": 3770,
"high": 3770,
"low": 3670,
"close": 3690,
"volume": 143090100
},
{
"date": "2023-09-10T17:00:00.000Z",
"open": 3710,
"high": 3710,
"low": 3680,
"close": 3700,
"volume": 76577500
},
{
"date": "2023-09-11T17:00:00.000Z",
"open": 3700,
"high": 3740,
"low": 3700,
"close": 3710,
"volume": 72170600
},
{
"date": "2023-09-12T17:00:00.000Z",
"open": 3720,
"high": 3720,
"low": 3670,
"close": 3710,
"volume": 82635900
},
{
"date": "2023-09-13T17:00:00.000Z",
"open": 3710,
"high": 3720,
"low": 3680,
"close": 3680,
"volume": 55532900
},
{
"date": "2023-09-14T17:00:00.000Z",
"open": 3680,
"high": 3780,
"low": 3670,
"close": 3720,
"volume": 147757300
},
{
"date": "2023-09-17T17:00:00.000Z",
"open": 3700,
"high": 3720,
"low": 3680,
"close": 3680,
"volume": 40645900
},
{
"date": "2023-09-18T17:00:00.000Z",
"open": 3690,
"high": 3740,
"low": 3690,
"close": 3730,
"volume": 47905700
},
{
"date": "2023-09-19T17:00:00.000Z",
"open": 3740,
"high": 3850,
"low": 3740,
"close": 3810,
"volume": 171751900
},
{
"date": "2023-09-20T17:00:00.000Z",
"open": 3810,
"high": 3840,
"low": 3790,
"close": 3810,
"volume": 94880700
},
{
"date": "2023-09-21T17:00:00.000Z",
"open": 3830,
"high": 3880,
"low": 3810,
"close": 3860,
"volume": 101185700
},
{
"date": "2023-09-24T17:00:00.000Z",
"open": 3810,
"high": 3840,
"low": 3770,
"close": 3770,
"volume": 126985200
},
{
"date": "2023-09-25T17:00:00.000Z",
"open": 3770,
"high": 3800,
"low": 3750,
"close": 3760,
"volume": 74734500
},
{
"date": "2023-09-26T17:00:00.000Z",
"open": 3750,
"high": 3780,
"low": 3720,
"close": 3720,
"volume": 83337700
},
{
"date": "2023-09-28T17:00:00.000Z",
"open": 3730,
"high": 3800,
"low": 3730,
"close": 3750,
"volume": 66226800
},
{
"date": "2023-10-01T17:00:00.000Z",
"open": 3750,
"high": 3780,
"low": 3730,
"close": 3750,
"volume": 71945000
},
{
"date": "2023-10-02T17:00:00.000Z",
"open": 3750,
"high": 3800,
"low": 3740,
"close": 3770,
"volume": 61237300
},
{
"date": "2023-10-03T17:00:00.000Z",
"open": 3800,
"high": 3800,
"low": 3740,
"close": 3780,
"volume": 77527700
},
{
"date": "2023-10-04T17:00:00.000Z",
"open": 3790,
"high": 3800,
"low": 3720,
"close": 3720,
"volume": 81258900
},
{
"date": "2023-10-05T17:00:00.000Z",
"open": 3780,
"high": 3800,
"low": 3770,
"close": 3780,
"volume": 60156100
},
{
"date": "2023-10-08T17:00:00.000Z",
"open": 3770,
"high": 3780,
"low": 3750,
"close": 3760,
"volume": 37711400
},
{
"date": "2023-10-09T17:00:00.000Z",
"open": 3780,
"high": 3820,
"low": 3770,
"close": 3810,
"volume": 58728600
},
{
"date": "2023-10-10T17:00:00.000Z",
"open": 3780,
"high": 3810,
"low": 3780,
"close": 3780,
"volume": 83154300
},
{
"date": "2023-10-11T17:00:00.000Z",
"open": 3820,
"high": 3870,
"low": 3800,
"close": 3830,
"volume": 101645100
},
{
"date": "2023-10-12T17:00:00.000Z",
"open": 3820,
"high": 3850,
"low": 3810,
"close": 3850,
"volume": 48856500
},
{
"date": "2023-10-15T17:00:00.000Z",
"open": 3850,
"high": 3850,
"low": 3740,
"close": 3760,
"volume": 131156600
},
{
"date": "2023-10-16T17:00:00.000Z",
"open": 3780,
"high": 3810,
"low": 3770,
"close": 3790,
"volume": 57046900
},
{
"date": "2023-10-17T17:00:00.000Z",
"open": 3770,
"high": 3780,
"low": 3730,
"close": 3750,
"volume": 76612100
},
{
"date": "2023-10-18T17:00:00.000Z",
"open": 3730,
"high": 3760,
"low": 3720,
"close": 3730,
"volume": 62296900
},
{
"date": "2023-10-19T17:00:00.000Z",
"open": 3720,
"high": 3730,
"low": 3690,
"close": 3700,
"volume": 55918900
},
{
"date": "2023-10-22T17:00:00.000Z",
"open": 3710,
"high": 3720,
"low": 3610,
"close": 3610,
"volume": 69428400
},
{
"date": "2023-10-23T17:00:00.000Z",
"open": 3640,
"high": 3670,
"low": 3600,
"close": 3650,
"volume": 67041700
},
{
"date": "2023-10-24T17:00:00.000Z",
"open": 3650,
"high": 3680,
"low": 3580,
"close": 3600,
"volume": 89567900
},
{
"date": "2023-10-25T17:00:00.000Z",
"open": 3600,
"high": 3610,
"low": 3460,
"close": 3480,
"volume": 141139700
},
{
"date": "2023-10-26T17:00:00.000Z",
"open": 3480,
"high": 3530,
"low": 3440,
"close": 3500,
"volume": 99607000
},
{
"date": "2023-10-29T17:00:00.000Z",
"open": 3500,
"high": 3500,
"low": 3390,
"close": 3420,
"volume": 82945500
},
{
"date": "2023-10-30T17:00:00.000Z",
"open": 3400,
"high": 3510,
"low": 3400,
"close": 3490,
"volume": 66801600
},
{
"date": "2023-10-31T17:00:00.000Z",
"open": 3600,
"high": 3700,
"low": 3600,
"close": 3620,
"volume": 154441100
},
{
"date": "2023-11-01T17:00:00.000Z",
"open": 3690,
"high": 3690,
"low": 3620,
"close": 3620,
"volume": 69582500
},
{
"date": "2023-11-02T17:00:00.000Z",
"open": 3590,
"high": 3630,
"low": 3540,
"close": 3570,
"volume": 85146800
},
{
"date": "2023-11-05T17:00:00.000Z",
"open": 3610,
"high": 3650,
"low": 3600,
"close": 3650,
"volume": 66902400
},
{
"date": "2023-11-06T17:00:00.000Z",
"open": 3600,
"high": 3610,
"low": 3550,
"close": 3570,
"volume": 103642200
},
{
"date": "2023-11-07T17:00:00.000Z",
"open": 3520,
"high": 3540,
"low": 3500,
"close": 3520,
"volume": 104102000
},
{
"date": "2023-11-08T17:00:00.000Z",
"open": 3500,
"high": 3570,
"low": 3500,
"close": 3530,
"volume": 96594900
},
{
"date": "2023-11-09T17:00:00.000Z",
"open": 3520,
"high": 3550,
"low": 3490,
"close": 3550,
"volume": 48619500
},
{
"date": "2023-11-12T17:00:00.000Z",
"open": 3570,
"high": 3570,
"low": 3510,
"close": 3520,
"volume": 47728400
},
{
"date": "2023-11-13T17:00:00.000Z",
"open": 3500,
"high": 3540,
"low": 3500,
"close": 3500,
"volume": 45987000
},
{
"date": "2023-11-14T17:00:00.000Z",
"open": 3520,
"high": 3570,
"low": 3520,
"close": 3550,
"volume": 114104500
},
{
"date": "2023-11-15T17:00:00.000Z",
"open": 3550,
"high": 3550,
"low": 3510,
"close": 3540,
"volume": 68993000
},
{
"date": "2023-11-16T17:00:00.000Z",
"open": 3530,
"high": 3550,
"low": 3480,
"close": 3550,
"volume": 55585600
},
{
"date": "2023-11-19T17:00:00.000Z",
"open": 3560,
"high": 3600,
"low": 3540,
"close": 3590,
"volume": 49528300
},
{
"date": "2023-11-20T17:00:00.000Z",
"open": 3590,
"high": 3620,
"low": 3580,
"close": 3620,
"volume": 68255800
},
{
"date": "2023-11-21T17:00:00.000Z",
"open": 3610,
"high": 3630,
"low": 3590,
"close": 3610,
"volume": 34555300
},
{
"date": "2023-11-22T17:00:00.000Z",
"open": 3610,
"high": 3630,
"low": 3590,
"close": 3600,
"volume": 57385100
},
{
"date": "2023-11-23T17:00:00.000Z",
"open": 3600,
"high": 3620,
"low": 3570,
"close": 3620,
"volume": 46919500
},
{
"date": "2023-11-26T17:00:00.000Z",
"open": 3640,
"high": 3730,
"low": 3640,
"close": 3680,
"volume": 73888700
},
{
"date": "2023-11-27T17:00:00.000Z",
"open": 3680,
"high": 3800,
"low": 3680,
"close": 3770,
"volume": 106829100
},
{
"date": "2023-11-28T17:00:00.000Z",
"open": 3750,
"high": 3770,
"low": 3700,
"close": 3720,
"volume": 56467400
},
{
"date": "2023-11-29T17:00:00.000Z",
"open": 3750,
"high": 3820,
"low": 3740,
"close": 3760,
"volume": 258522400
},
{
"date": "2023-11-30T17:00:00.000Z",
"open": 3790,
"high": 3840,
"low": 3790,
"close": 3830,
"volume": 81037200
},
{
"date": "2023-12-03T17:00:00.000Z",
"open": 3840,
"high": 3860,
"low": 3780,
"close": 3810,
"volume": 118542300
},
{
"date": "2023-12-04T17:00:00.000Z",
"open": 3830,
"high": 3850,
"low": 3800,
"close": 3850,
"volume": 74608900
},
{
"date": "2023-12-05T17:00:00.000Z",
"open": 3900,
"high": 3950,
"low": 3870,
"close": 3920,
"volume": 149345100
},
{
"date": "2023-12-06T17:00:00.000Z",
"open": 3950,
"high": 3950,
"low": 3880,
"close": 3910,
"volume": 91076200
},
{
"date": "2023-12-07T17:00:00.000Z",
"open": 3940,
"high": 3940,
"low": 3900,
"close": 3940,
"volume": 61476300
},
{
"date": "2023-12-10T17:00:00.000Z",
"open": 3870,
"high": 3980,
"low": 3850,
"close": 3980,
"volume": 99365500
},
{
"date": "2023-12-11T17:00:00.000Z",
"open": 3940,
"high": 3950,
"low": 3890,
"close": 3910,
"volume": 58707700
},
{
"date": "2023-12-12T17:00:00.000Z",
"open": 3870,
"high": 3920,
"low": 3870,
"close": 3920,
"volume": 54386800
},
{
"date": "2023-12-13T17:00:00.000Z",
"open": 3880,
"high": 3960,
"low": 3880,
"close": 3940,
"volume": 86315700
},
{
"date": "2023-12-14T17:00:00.000Z",
"open": 3940,
"high": 3980,
"low": 3900,
"close": 3980,
"volume": 109064200
},
{
"date": "2023-12-17T17:00:00.000Z",
"open": 3940,
"high": 3970,
"low": 3930,
"close": 3970,
"volume": 60940400
},
{
"date": "2023-12-18T17:00:00.000Z",
"open": 3950,
"high": 3970,
"low": 3940,
"close": 3970,
"volume": 45865000
},
{
"date": "2023-12-19T17:00:00.000Z",
"open": 3960,
"high": 3990,
"low": 3960,
"close": 3960,
"volume": 59574800
},
{
"date": "2023-12-20T17:00:00.000Z",
"open": 3960,
"high": 3970,
"low": 3930,
"close": 3950,
"volume": 48242100
},
{
"date": "2023-12-21T17:00:00.000Z",
"open": 3980,
"high": 3980,
"low": 3950,
"close": 3960,
"volume": 28222700
},
{
"date": "2023-12-26T17:00:00.000Z",
"open": 3990,
"high": 4000,
"low": 3920,
"close": 3940,
"volume": 81785000
},
{
"date": "2023-12-27T17:00:00.000Z",
"open": 3960,
"high": 3970,
"low": 3940,
"close": 3960,
"volume": 34024400
},
{
"date": "2023-12-28T17:00:00.000Z",
"open": 3960,
"high": 3980,
"low": 3940,
"close": 3950,
"volume": 27497600
},
{
"date": "2024-01-01T17:00:00.000Z",
"open": 3950,
"high": 3990,
"low": 3940,
"close": 3990,
"volume": 23774100
},
{
"date": "2024-01-02T17:00:00.000Z",
"open": 3990,
"high": 3990,
"low": 3950,
"close": 3960,
"volume": 22018500
},
{
"date": "2024-01-03T17:00:00.000Z",
"open": 3980,
"high": 3990,
"low": 3960,
"close": 3970,
"volume": 47010600
},
{
"date": "2024-01-04T17:00:00.000Z",
"open": 3950,
"high": 3970,
"low": 3880,
"close": 3890,
"volume": 69268000
},
{
"date": "2024-01-07T17:00:00.000Z",
"open": 3890,
"high": 3920,
"low": 3860,
"close": 3890,
"volume": 61064100
},
{
"date": "2024-01-08T17:00:00.000Z",
"open": 3930,
"high": 3980,
"low": 3920,
"close": 3960,
"volume": 64015400
},
{
"date": "2024-01-09T17:00:00.000Z",
"open": 4000,
"high": 4030,
"low": 3980,
"close": 4000,
"volume": 99083600
},
{
"date": "2024-01-10T17:00:00.000Z",
"open": 4040,
"high": 4040,
"low": 3990,
"close": 3990,
"volume": 48920600
},
{
"date": "2024-01-11T17:00:00.000Z",
"open": 3970,
"high": 4010,
"low": 3970,
"close": 4010,
"volume": 53685600
},
{
"date": "2024-01-14T17:00:00.000Z",
"open": 4040,
"high": 4040,
"low": 3980,
"close": 4000,
"volume": 38837700
},
{
"date": "2024-01-15T17:00:00.000Z",
"open": 4020,
"high": 4030,
"low": 3980,
"close": 4010,
"volume": 44782300
},
{
"date": "2024-01-16T17:00:00.000Z",
"open": 4000,
"high": 4010,
"low": 3970,
"close": 3990,
"volume": 62728400
},
{
"date": "2024-01-17T17:00:00.000Z",
"open": 3990,
"high": 4010,
"low": 3930,
"close": 3950,
"volume": 73029300
},
{
"date": "2024-01-18T17:00:00.000Z",
"open": 3950,
"high": 3960,
"low": 3890,
"close": 3940,
"volume": 67016100
},
{
"date": "2024-01-21T17:00:00.000Z",
"open": 3980,
"high": 4010,
"low": 3960,
"close": 3980,
"volume": 50643700
},
{
"date": "2024-01-22T17:00:00.000Z",
"open": 4000,
"high": 4010,
"low": 3910,
"close": 3950,
"volume": 72595400
},
{
"date": "2024-01-23T17:00:00.000Z",
"open": 3950,
"high": 3980,
"low": 3930,
"close": 3970,
"volume": 38732000
},
{
"date": "2024-01-24T17:00:00.000Z",
"open": 3980,
"high": 4000,
"low": 3960,
"close": 3980,
"volume": 58541300
},
{
"date": "2024-01-25T17:00:00.000Z",
"open": 3940,
"high": 3990,
"low": 3930,
"close": 3980,
"volume": 65272600
},
{
"date": "2024-01-28T17:00:00.000Z",
"open": 4000,
"high": 4010,
"low": 3970,
"close": 4010,
"volume": 59150000
},
{
"date": "2024-01-29T17:00:00.000Z",
"open": 4000,
"high": 4020,
"low": 3980,
"close": 4000,
"volume": 66911800
},
{
"date": "2024-01-30T17:00:00.000Z",
"open": 4000,
"high": 4020,
"low": 3960,
"close": 3960,
"volume": 100403700
},
{
"date": "2024-01-31T17:00:00.000Z",
"open": 3970,
"high": 4050,
"low": 3970,
"close": 4040,
"volume": 105949200
},
{
"date": "2024-02-01T17:00:00.000Z",
"open": 4030,
"high": 4030,
"low": 3930,
"close": 3990,
"volume": 96180000
},
{
"date": "2024-02-04T17:00:00.000Z",
"open": 4010,
"high": 4010,
"low": 3970,
"close": 3980,
"volume": 57789500
},
{
"date": "2024-02-05T17:00:00.000Z",
"open": 3970,
"high": 4000,
"low": 3970,
"close": 3980,
"volume": 65167500
},
{
"date": "2024-02-06T17:00:00.000Z",
"open": 4010,
"high": 4020,
"low": 3980,
"close": 3980,
"volume": 53289800
},
{
"date": "2024-02-11T17:00:00.000Z",
"open": 4000,
"high": 4020,
"low": 3970,
"close": 4000,
"volume": 85763200
},
{
"date": "2024-02-12T17:00:00.000Z",
"open": 4010,
"high": 4010,
"low": 3980,
"close": 3980,
"volume": 52020300
},
{
"date": "2024-02-14T17:00:00.000Z",
"open": 4040,
"high": 4080,
"low": 3980,
"close": 4030,
"volume": 129347900
},
{
"date": "2024-02-15T17:00:00.000Z",
"open": 4050,
"high": 4160,
"low": 4050,
"close": 4160,
"volume": 244064200
},
{
"date": "2024-02-18T17:00:00.000Z",
"open": 4130,
"high": 4170,
"low": 4130,
"close": 4160,
"volume": 82867500
},
{
"date": "2024-02-19T17:00:00.000Z",
"open": 4200,
"high": 4210,
"low": 4160,
"close": 4210,
"volume": 267636700
},
{
"date": "2024-02-20T17:00:00.000Z",
"open": 4190,
"high": 4240,
"low": 4070,
"close": 4180,
"volume": 155214200
},
{
"date": "2024-02-21T17:00:00.000Z",
"open": 4130,
"high": 4150,
"low": 4070,
"close": 4090,
"volume": 93555100
},
{
"date": "2024-02-22T17:00:00.000Z",
"open": 4070,
"high": 4100,
"low": 4040,
"close": 4100,
"volume": 87665800
},
{
"date": "2024-02-25T17:00:00.000Z",
"open": 4060,
"high": 4100,
"low": 4050,
"close": 4090,
"volume": 75619200
},
{
"date": "2024-02-26T17:00:00.000Z",
"open": 4050,
"high": 4060,
"low": 3990,
"close": 3990,
"volume": 119637000
},
{
"date": "2024-02-27T17:00:00.000Z",
"open": 3980,
"high": 4020,
"low": 3950,
"close": 3990,
"volume": 87252900
},
{
"date": "2024-02-28T17:00:00.000Z",
"open": 4020,
"high": 4040,
"low": 3950,
"close": 4000,
"volume": 157436600
},
{
"date": "2024-02-29T17:00:00.000Z",
"open": 3950,
"high": 3990,
"low": 3860,
"close": 3920,
"volume": 139582000
},
{
"date": "2024-03-03T17:00:00.000Z",
"open": 3960,
"high": 3960,
"low": 3900,
"close": 3940,
"volume": 81580800
},
{
"date": "2024-03-04T17:00:00.000Z",
"open": 3880,
"high": 3900,
"low": 3860,
"close": 3870,
"volume": 100671500
},
{
"date": "2024-03-05T17:00:00.000Z",
"open": 3870,
"high": 3920,
"low": 3860,
"close": 3900,
"volume": 83251500
},
{
"date": "2024-03-06T17:00:00.000Z",
"open": 3900,
"high": 3930,
"low": 3900,
"close": 3900,
"volume": 86888100
},
{
"date": "2024-03-07T17:00:00.000Z",
"open": 3900,
"high": 3910,
"low": 3840,
"close": 3860,
"volume": 101556500
},
{
"date": "2024-03-12T17:00:00.000Z",
"open": 3910,
"high": 3910,
"low": 3890,
"close": 3900,
"volume": 106191400
},
{
"date": "2024-03-13T17:00:00.000Z",
"open": 3930,
"high": 3980,
"low": 3920,
"close": 3960,
"volume": 122570700
},
{
"date": "2024-03-14T17:00:00.000Z",
"open": 4000,
"high": 4000,
"low": 3900,
"close": 3970,
"volume": 184885900
},
{
"date": "2024-03-17T17:00:00.000Z",
"open": 3960,
"high": 3970,
"low": 3920,
"close": 3920,
"volume": 57508300
},
{
"date": "2024-03-18T17:00:00.000Z",
"open": 3980,
"high": 3980,
"low": 3940,
"close": 3940,
"volume": 51629700
},
{
"date": "2024-03-19T17:00:00.000Z",
"open": 3910,
"high": 3940,
"low": 3910,
"close": 3930,
"volume": 84777400
},
{
"date": "2024-03-20T17:00:00.000Z",
"open": 3930,
"high": 3960,
"low": 3890,
"close": 3890,
"volume": 81520900
},
{
"date": "2024-03-21T17:00:00.000Z",
"open": 3900,
"high": 3920,
"low": 3890,
"close": 3900,
"volume": 78917300
},
{
"date": "2024-03-24T17:00:00.000Z",
"open": 3880,
"high": 3890,
"low": 3700,
"close": 3730,
"volume": 313394400
},
{
"date": "2024-03-25T17:00:00.000Z",
"open": 3630,
"high": 3680,
"low": 3610,
"close": 3620,
"volume": 354086400
},
{
"date": "2024-03-26T17:00:00.000Z",
"open": 3610,
"high": 3630,
"low": 3490,
"close": 3490,
"volume": 496202800
},
{
"date": "2024-03-27T17:00:00.000Z",
"open": 3470,
"high": 3520,
"low": 3430,
"close": 3470,
"volume": 258985200
},
{
"date": "2024-03-31T17:00:00.000Z",
"open": 3480,
"high": 3520,
"low": 3420,
"close": 3510,
"volume": 248116300
},
{
"date": "2024-04-01T17:00:00.000Z",
"open": 3460,
"high": 3500,
"low": 3410,
"close": 3490,
"volume": 233017700
},
{
"date": "2024-04-02T17:00:00.000Z",
"open": 3450,
"high": 3490,
"low": 3420,
"close": 3420,
"volume": 150265700
},
{
"date": "2024-04-03T17:00:00.000Z",
"open": 3410,
"high": 3460,
"low": 3410,
"close": 3450,
"volume": 207494500
},
{
"date": "2024-04-04T17:00:00.000Z",
"open": 3440,
"high": 3450,
"low": 3420,
"close": 3430,
"volume": 116051700
},
{
"date": "2024-04-15T17:00:00.000Z",
"open": 3260,
"high": 3280,
"low": 3150,
"close": 3220,
"volume": 490658200
},
{
"date": "2024-04-16T17:00:00.000Z",
"open": 3220,
"high": 3240,
"low": 3200,
"close": 3200,
"volume": 187876400
},
{
"date": "2024-04-17T17:00:00.000Z",
"open": 3190,
"high": 3310,
"low": 3110,
"close": 3250,
"volume": 337490100
},
{
"date": "2024-04-18T17:00:00.000Z",
"open": 3230,
"high": 3230,
"low": 3130,
"close": 3150,
"volume": 149997000
},
{
"date": "2024-04-21T17:00:00.000Z",
"open": 3150,
"high": 3200,
"low": 3130,
"close": 3170,
"volume": 140971800
},
{
"date": "2024-04-22T17:00:00.000Z",
"open": 3180,
"high": 3190,
"low": 3080,
"close": 3100,
"volume": 312618900
},
{
"date": "2024-04-23T17:00:00.000Z",
"open": 3100,
"high": 3110,
"low": 3040,
"close": 3040,
"volume": 327330800
},
{
"date": "2024-04-24T17:00:00.000Z",
"open": 3010,
"high": 3060,
"low": 2990,
"close": 3040,
"volume": 369525200
},
{
"date": "2024-04-25T17:00:00.000Z",
"open": 2980,
"high": 3060,
"low": 2960,
"close": 3030,
"volume": 442527900
},
{
"date": "2024-04-28T17:00:00.000Z",
"open": 3030,
"high": 3090,
"low": 3010,
"close": 3080,
"volume": 172773600
},
{
"date": "2024-04-29T17:00:00.000Z",
"open": 3120,
"high": 3200,
"low": 3110,
"close": 3170,
"volume": 273121800
},
{
"date": "2024-05-01T17:00:00.000Z",
"open": 3170,
"high": 3200,
"low": 3120,
"close": 3120,
"volume": 157637100
},
{
"date": "2024-05-02T17:00:00.000Z",
"open": 3180,
"high": 3180,
"low": 3120,
"close": 3160,
"volume": 128042600
},
{
"date": "2024-05-05T17:00:00.000Z",
"open": 3180,
"high": 3200,
"low": 3040,
"close": 3050,
"volume": 221330900
},
{
"date": "2024-05-06T17:00:00.000Z",
"open": 3070,
"high": 3110,
"low": 3060,
"close": 3090,
"volume": 124914600
},
{
"date": "2024-05-07T17:00:00.000Z",
"open": 3130,
"high": 3150,
"low": 3050,
"close": 3080,
"volume": 120622600
},
{
"date": "2024-05-12T17:00:00.000Z",
"open": 3070,
"high": 3100,
"low": 3040,
"close": 3090,
"volume": 133048300
},
{
"date": "2024-05-13T17:00:00.000Z",
"open": 3100,
"high": 3120,
"low": 3080,
"close": 3120,
"volume": 104126800
},
{
"date": "2024-05-14T17:00:00.000Z",
"open": 3120,
"high": 3130,
"low": 3070,
"close": 3100,
"volume": 149143600
},
{
"date": "2024-05-15T17:00:00.000Z",
"open": 2960,
"high": 3050,
"low": 2960,
"close": 3010,
"volume": 196239200
},
{
"date": "2024-05-16T17:00:00.000Z",
"open": 3050,
"high": 3050,
"low": 2980,
"close": 2990,
"volume": 120345300
},
{
"date": "2024-05-19T17:00:00.000Z",
"open": 2950,
"high": 3000,
"low": 2950,
"close": 2990,
"volume": 215877500
},
{
"date": "2024-05-20T17:00:00.000Z",
"open": 2990,
"high": 3000,
"low": 2920,
"close": 2950,
"volume": 139648400
},
{
"date": "2024-05-21T17:00:00.000Z",
"open": 2980,
"high": 2980,
"low": 2910,
"close": 2940,
"volume": 145109200
},
{
"date": "2024-05-26T17:00:00.000Z",
"open": 2900,
"high": 2920,
"low": 2780,
"close": 2810,
"volume": 246979600
},
{
"date": "2024-05-27T17:00:00.000Z",
"open": 2810,
"high": 2880,
"low": 2810,
"close": 2860,
"volume": 113093300
},
{
"date": "2024-05-28T17:00:00.000Z",
"open": 2850,
"high": 2860,
"low": 2810,
"close": 2810,
"volume": 148952900
},
{
"date": "2024-05-29T17:00:00.000Z",
"open": 2810,
"high": 2870,
"low": 2720,
"close": 2810,
"volume": 253471800
},
{
"date": "2024-05-30T17:00:00.000Z",
"open": 2840,
"high": 2920,
"low": 2810,
"close": 2900,
"volume": 411324600
},
{
"date": "2024-06-02T17:00:00.000Z",
"open": 2930,
"high": 2970,
"low": 2900,
"close": 2930,
"volume": 124570400
},
{
"date": "2024-06-03T17:00:00.000Z",
"open": 2980,
"high": 3060,
"low": 2940,
"close": 3000,
"volume": 130203100
},
{
"date": "2024-06-04T17:00:00.000Z",
"open": 3000,
"high": 3080,
"low": 3000,
"close": 3060,
"volume": 148854900
},
{
"date": "2024-06-05T17:00:00.000Z",
"open": 3100,
"high": 3100,
"low": 3030,
"close": 3050,
"volume": 107996900
},
{
"date": "2024-06-06T17:00:00.000Z",
"open": 3050,
"high": 3090,
"low": 3050,
"close": 3050,
"volume": 67191100
},
{
"date": "2024-06-09T17:00:00.000Z",
"open": 3050,
"high": 3050,
"low": 2980,
"close": 3010,
"volume": 66983900
},
{
"date": "2024-06-10T17:00:00.000Z",
"open": 2960,
"high": 2980,
"low": 2880,
"close": 2880,
"volume": 172688100
},
{
"date": "2024-06-11T17:00:00.000Z",
"open": 2890,
"high": 2970,
"low": 2890,
"close": 2920,
"volume": 91584500
},
{
"date": "2024-06-12T17:00:00.000Z",
"open": 2940,
"high": 2940,
"low": 2830,
"close": 2840,
"volume": 95740000
},
{
"date": "2024-06-13T17:00:00.000Z",
"open": 2820,
"high": 2830,
"low": 2700,
"close": 2720,
"volume": 202750500
},
{
"date": "2024-06-18T17:00:00.000Z",
"open": 2780,
"high": 2850,
"low": 2760,
"close": 2830,
"volume": 128843500
},
{
"date": "2024-06-19T17:00:00.000Z",
"open": 2850,
"high": 2850,
"low": 2800,
"close": 2840,
"volume": 55434800
},
{
"date": "2024-06-20T17:00:00.000Z",
"open": 2850,
"high": 2960,
"low": 2840,
"close": 2950,
"volume": 185006000
},
{
"date": "2024-06-23T17:00:00.000Z",
"open": 2930,
"high": 2980,
"low": 2910,
"close": 2950,
"volume": 111618800
},
{
"date": "2024-06-24T17:00:00.000Z",
"open": 2950,
"high": 2990,
"low": 2930,
"close": 2990,
"volume": 89913400
},
{
"date": "2024-06-25T17:00:00.000Z",
"open": 2990,
"high": 3020,
"low": 2980,
"close": 3000,
"volume": 73994000
},
{
"date": "2024-06-26T17:00:00.000Z",
"open": 3030,
"high": 3030,
"low": 2990,
"close": 3030,
"volume": 70154600
},
{
"date": "2024-06-27T17:00:00.000Z",
"open": 3030,
"high": 3140,
"low": 3030,
"close": 3130,
"volume": 213539300
},
{
"date": "2024-06-30T17:00:00.000Z",
"open": 3130,
"high": 3130,
"low": 3080,
"close": 3090,
"volume": 134082800
},
{
"date": "2024-07-01T17:00:00.000Z",
"open": 3070,
"high": 3090,
"low": 3030,
"close": 3040,
"volume": 79024200
},
{
"date": "2024-07-02T17:00:00.000Z",
"open": 3040,
"high": 3050,
"low": 3020,
"close": 3030,
"volume": 51977100
},
{
"date": "2024-07-03T17:00:00.000Z",
"open": 3000,
"high": 3050,
"low": 2960,
"close": 2960,
"volume": 93100500
},
{
"date": "2024-07-04T17:00:00.000Z",
"open": 2970,
"high": 3020,
"low": 2960,
"close": 3020,
"volume": 69339200
},
{
"date": "2024-07-07T17:00:00.000Z",
"open": 3040,
"high": 3090,
"low": 3000,
"close": 3080,
"volume": 125004600
},
{
"date": "2024-07-08T17:00:00.000Z",
"open": 3050,
"high": 3120,
"low": 3040,
"close": 3080,
"volume": 118245600
},
{
"date": "2024-07-09T17:00:00.000Z",
"open": 3090,
"high": 3180,
"low": 3090,
"close": 3160,
"volume": 120007400
},
{
"date": "2024-07-10T17:00:00.000Z",
"open": 3200,
"high": 3200,
"low": 3160,
"close": 3180,
"volume": 126531900
},
{
"date": "2024-07-11T17:00:00.000Z",
"open": 3230,
"high": 3270,
"low": 3210,
"close": 3220,
"volume": 135830300
},
{
"date": "2024-07-14T17:00:00.000Z",
"open": 3220,
"high": 3220,
"low": 3130,
"close": 3160,
"volume": 100918500
},
{
"date": "2024-07-15T17:00:00.000Z",
"open": 3180,
"high": 3180,
"low": 3090,
"close": 3100,
"volume": 78769700
},
{
"date": "2024-07-16T17:00:00.000Z",
"open": 3190,
"high": 3270,
"low": 3160,
"close": 3250,
"volume": 167149300
},
{
"date": "2024-07-17T17:00:00.000Z",
"open": 3260,
"high": 3280,
"low": 3190,
"close": 3210,
"volume": 98903500
},
{
"date": "2024-07-18T17:00:00.000Z",
"open": 3200,
"high": 3210,
"low": 3120,
"close": 3140,
"volume": 138117200
},
{
"date": "2024-07-21T17:00:00.000Z",
"open": 3180,
"high": 3210,
"low": 3090,
"close": 3100,
"volume": 139383000
},
{
"date": "2024-07-22T17:00:00.000Z",
"open": 3140,
"high": 3160,
"low": 3100,
"close": 3160,
"volume": 74338000
},
{
"date": "2024-07-23T17:00:00.000Z",
"open": 3140,
"high": 3150,
"low": 3040,
"close": 3060,
"volume": 98752100
},
{
"date": "2024-07-24T17:00:00.000Z",
"open": 3080,
"high": 3090,
"low": 3030,
"close": 3090,
"volume": 67060000
},
{
"date": "2024-07-25T17:00:00.000Z",
"open": 3110,
"high": 3110,
"low": 3060,
"close": 3100,
"volume": 94900300
},
{
"date": "2024-07-28T17:00:00.000Z",
"open": 3090,
"high": 3120,
"low": 3040,
"close": 3050,
"volume": 90885600
},
{
"date": "2024-07-29T17:00:00.000Z",
"open": 3000,
"high": 3000,
"low": 2880,
"close": 2880,
"volume": 322026200
},
{
"date": "2024-07-30T17:00:00.000Z",
"open": 2880,
"high": 2920,
"low": 2840,
"close": 2880,
"volume": 207440800
},
{
"date": "2024-07-31T17:00:00.000Z",
"open": 2890,
"high": 2930,
"low": 2880,
"close": 2880,
"volume": 121021800
},
{
"date": "2024-08-01T17:00:00.000Z",
"open": 2880,
"high": 2880,
"low": 2820,
"close": 2850,
"volume": 106256400
},
{
"date": "2024-08-04T17:00:00.000Z",
"open": 2820,
"high": 2830,
"low": 2760,
"close": 2790,
"volume": 105246400
},
{
"date": "2024-08-05T17:00:00.000Z",
"open": 2800,
"high": 2840,
"low": 2790,
"close": 2790,
"volume": 98524200
},
{
"date": "2024-08-06T17:00:00.000Z",
"open": 2800,
"high": 2840,
"low": 2790,
"close": 2820,
"volume": 77320200
},
{
"date": "2024-08-07T17:00:00.000Z",
"open": 2800,
"high": 2880,
"low": 2800,
"close": 2850,
"volume": 99533000
},
{
"date": "2024-08-08T17:00:00.000Z",
"open": 2860,
"high": 2880,
"low": 2830,
"close": 2830,
"volume": 80800300
},
{
"date": "2024-08-11T17:00:00.000Z",
"open": 2850,
"high": 2910,
"low": 2840,
"close": 2870,
"volume": 62746600
},
{
"date": "2024-08-12T17:00:00.000Z",
"open": 2900,
"high": 2900,
"low": 2840,
"close": 2850,
"volume": 82063600
},
{
"date": "2024-08-13T17:00:00.000Z",
"open": 2850,
"high": 2890,
"low": 2850,
"close": 2860,
"volume": 70188800
},
{
"date": "2024-08-14T17:00:00.000Z",
"open": 2870,
"high": 2880,
"low": 2820,
"close": 2870,
"volume": 79724100
},
{
"date": "2024-08-15T17:00:00.000Z",
"open": 2910,
"high": 2990,
"low": 2900,
"close": 2960,
"volume": 207060000
},
{
"date": "2024-08-18T17:00:00.000Z",
"open": 2960,
"high": 2970,
"low": 2910,
"close": 2930,
"volume": 68692700
},
{
"date": "2024-08-19T17:00:00.000Z",
"open": 2990,
"high": 3000,
"low": 2960,
"close": 2980,
"volume": 100434600
},
{
"date": "2024-08-20T17:00:00.000Z",
"open": 2980,
"high": 3010,
"low": 2960,
"close": 2970,
"volume": 111842200
},
{
"date": "2024-08-21T17:00:00.000Z",
"open": 2940,
"high": 2970,
"low": 2920,
"close": 2920,
"volume": 90336300
},
{
"date": "2024-08-22T17:00:00.000Z",
"open": 2970,
"high": 3010,
"low": 2950,
"close": 2950,
"volume": 86092500
},
{
"date": "2024-08-25T17:00:00.000Z",
"open": 2940,
"high": 2990,
"low": 2930,
"close": 2980,
"volume": 88941900
},
{
"date": "2024-08-26T17:00:00.000Z",
"open": 2990,
"high": 3000,
"low": 2950,
"close": 2990,
"volume": 71223800
},
{
"date": "2024-08-27T17:00:00.000Z",
"open": 3000,
"high": 3000,
"low": 2960,
"close": 2980,
"volume": 68736300
},
{
"date": "2024-08-28T17:00:00.000Z",
"open": 2980,
"high": 3080,
"low": 2980,
"close": 3030,
"volume": 160714800
},
{
"date": "2024-08-29T17:00:00.000Z",
"open": 3030,
"high": 3070,
"low": 3010,
"close": 3060,
"volume": 195809000
},
{
"date": "2024-09-01T17:00:00.000Z",
"open": 3090,
"high": 3150,
"low": 3080,
"close": 3140,
"volume": 118928500
},
{
"date": "2024-09-02T17:00:00.000Z",
"open": 3140,
"high": 3150,
"low": 3080,
"close": 3080,
"volume": 82172000
},
{
"date": "2024-09-03T17:00:00.000Z",
"open": 3060,
"high": 3100,
"low": 3040,
"close": 3080,
"volume": 81041700
},
{
"date": "2024-09-04T17:00:00.000Z",
"open": 3080,
"high": 3090,
"low": 3020,
"close": 3020,
"volume": 78989400
},
{
"date": "2024-09-05T17:00:00.000Z",
"open": 3010,
"high": 3050,
"low": 3010,
"close": 3040,
"volume": 82391200
},
{
"date": "2024-09-08T17:00:00.000Z",
"open": 3050,
"high": 3080,
"low": 3000,
"close": 3030,
"volume": 69264400
},
{
"date": "2024-09-09T17:00:00.000Z",
"open": 3060,
"high": 3060,
"low": 3020,
"close": 3030,
"volume": 46436100
},
{
"date": "2024-09-10T17:00:00.000Z",
"open": 3030,
"high": 3050,
"low": 3020,
"close": 3040,
"volume": 62899600
},
{
"date": "2024-09-11T17:00:00.000Z",
"open": 3060,
"high": 3070,
"low": 3050,
"close": 3050,
"volume": 85785000
},
{
"date": "2024-09-12T17:00:00.000Z",
"open": 3080,
"high": 3120,
"low": 3070,
"close": 3110,
"volume": 125032200
},
{
"date": "2024-09-16T17:00:00.000Z",
"open": 3120,
"high": 3130,
"low": 3080,
"close": 3090,
"volume": 56181000
},
{
"date": "2024-09-17T17:00:00.000Z",
"open": 3120,
"high": 3130,
"low": 3100,
"close": 3120,
"volume": 87120700
},
{
"date": "2024-09-18T17:00:00.000Z",
"open": 3140,
"high": 3150,
"low": 3120,
"close": 3140,
"volume": 130418300
},
{
"date": "2024-09-19T17:00:00.000Z",
"open": 3150,
"high": 3170,
"low": 3120,
"close": 3150,
"volume": 152477400
},
{
"date": "2024-09-22T17:00:00.000Z",
"open": 3150,
"high": 3180,
"low": 3130,
"close": 3170,
"volume": 82274400
},
{
"date": "2024-09-23T17:00:00.000Z",
"open": 3180,
"high": 3180,
"low": 3150,
"close": 3160,
"volume": 92256900
},
{
"date": "2024-09-24T17:00:00.000Z",
"open": 3100,
"high": 3190,
"low": 3060,
"close": 3190,
"volume": 215241700
},
{
"date": "2024-09-25T17:00:00.000Z",
"open": 3170,
"high": 3180,
"low": 3120,
"close": 3170,
"volume": 120042500
},
{
"date": "2024-09-26T17:00:00.000Z",
"open": 3130,
"high": 3140,
"low": 3010,
"close": 3050,
"volume": 291217300
},
{
"date": "2024-09-29T17:00:00.000Z",
"open": 3030,
"high": 3030,
"low": 2990,
"close": 2990,
"volume": 150844800
},
{
"date": "2024-09-30T17:00:00.000Z",
"open": 2990,
"high": 3040,
"low": 2990,
"close": 3020,
"volume": 77208500
},
{
"date": "2024-10-01T17:00:00.000Z",
"open": 2950,
"high": 2980,
"low": 2920,
"close": 2920,
"volume": 124629400
},
{
"date": "2024-10-02T17:00:00.000Z",
"open": 2950,
"high": 2950,
"low": 2890,
"close": 2890,
"volume": 92510900
},
{
"date": "2024-10-03T17:00:00.000Z",
"open": 2900,
"high": 2930,
"low": 2860,
"close": 2880,
"volume": 76757200
},
{
"date": "2024-10-06T17:00:00.000Z",
"open": 2910,
"high": 2910,
"low": 2870,
"close": 2900,
"volume": 84507100
},
{
"date": "2024-10-07T17:00:00.000Z",
"open": 2890,
"high": 2990,
"low": 2870,
"close": 2990,
"volume": 135357200
},
{
"date": "2024-10-08T17:00:00.000Z",
"open": 2980,
"high": 3010,
"low": 2960,
"close": 2960,
"volume": 69435900
},
{
"date": "2024-10-09T17:00:00.000Z",
"open": 2960,
"high": 2980,
"low": 2940,
"close": 2950,
"volume": 57867000
},
{
"date": "2024-10-10T17:00:00.000Z",
"open": 3000,
"high": 3000,
"low": 2920,
"close": 2940,
"volume": 40454300
},
{
"date": "2024-10-13T17:00:00.000Z",
"open": 2930,
"high": 2970,
"low": 2900,
"close": 2900,
"volume": 66631500
},
{
"date": "2024-10-14T17:00:00.000Z",
"open": 2920,
"high": 2970,
"low": 2910,
"close": 2940,
"volume": 74529600
},
{
"date": "2024-10-15T17:00:00.000Z",
"open": 2970,
"high": 3000,
"low": 2930,
"close": 3000,
"volume": 163988000
},
{
"date": "2024-10-16T17:00:00.000Z",
"open": 3000,
"high": 3060,
"low": 2980,
"close": 3040,
"volume": 107040100
},
{
"date": "2024-10-17T17:00:00.000Z",
"open": 3050,
"high": 3130,
"low": 3040,
"close": 3100,
"volume": 138783600
},
{
"date": "2024-10-20T17:00:00.000Z",
"open": 3100,
"high": 3130,
"low": 3060,
"close": 3100,
"volume": 92240300
},
{
"date": "2024-10-21T17:00:00.000Z",
"open": 3060,
"high": 3070,
"low": 3010,
"close": 3010,
"volume": 93662500
},
{
"date": "2024-10-22T17:00:00.000Z",
"open": 2940,
"high": 2980,
"low": 2930,
"close": 2940,
"volume": 99423700
},
{
"date": "2024-10-23T17:00:00.000Z",
"open": 2940,
"high": 2960,
"low": 2900,
"close": 2900,
"volume": 72559000
},
{
"date": "2024-10-24T17:00:00.000Z",
"open": 2900,
"high": 2950,
"low": 2900,
"close": 2910,
"volume": 50694200
},
{
"date": "2024-10-27T17:00:00.000Z",
"open": 2920,
"high": 2940,
"low": 2900,
"close": 2920,
"volume": 38720700
},
{
"date": "2024-10-28T17:00:00.000Z",
"open": 2910,
"high": 2930,
"low": 2880,
"close": 2900,
"volume": 67727500
},
{
"date": "2024-10-29T17:00:00.000Z",
"open": 2880,
"high": 2900,
"low": 2850,
"close": 2900,
"volume": 123573100
},
{
"date": "2024-10-30T17:00:00.000Z",
"open": 2860,
"high": 2870,
"low": 2820,
"close": 2820,
"volume": 139590300
},
{
"date": "2024-10-31T17:00:00.000Z",
"open": 2820,
"high": 2840,
"low": 2760,
"close": 2780,
"volume": 99364500
},
{
"date": "2024-11-03T17:00:00.000Z",
"open": 2780,
"high": 2810,
"low": 2750,
"close": 2800,
"volume": 63112300
},
{
"date": "2024-11-04T17:00:00.000Z",
"open": 2800,
"high": 2810,
"low": 2730,
"close": 2770,
"volume": 96721100
},
{
"date": "2024-11-05T17:00:00.000Z",
"open": 2780,
"high": 2800,
"low": 2740,
"close": 2740,
"volume": 66808900
},
{
"date": "2024-11-06T17:00:00.000Z",
"open": 2760,
"high": 2790,
"low": 2740,
"close": 2760,
"volume": 79485800
},
{
"date": "2024-11-07T17:00:00.000Z",
"open": 2760,
"high": 2780,
"low": 2750,
"close": 2750,
"volume": 66130900
},
{
"date": "2024-11-10T17:00:00.000Z",
"open": 2720,
"high": 2730,
"low": 2650,
"close": 2690,
"volume": 108153500
},
{
"date": "2024-11-11T17:00:00.000Z",
"open": 2660,
"high": 2670,
"low": 2600,
"close": 2600,
"volume": 215910600
},
{
"date": "2024-11-12T17:00:00.000Z",
"open": 2610,
"high": 2630,
"low": 2570,
"close": 2580,
"volume": 142812600
},
{
"date": "2024-11-13T17:00:00.000Z",
"open": 2550,
"high": 2590,
"low": 2530,
"close": 2530,
"volume": 185269500
},
{
"date": "2024-11-14T17:00:00.000Z",
"open": 2500,
"high": 2580,
"low": 2500,
"close": 2540,
"volume": 103680400
},
{
"date": "2024-11-17T17:00:00.000Z",
"open": 2540,
"high": 2610,
"low": 2520,
"close": 2590,
"volume": 121824700
},
{
"date": "2024-11-18T17:00:00.000Z",
"open": 2610,
"high": 2850,
"low": 2590,
"close": 2780,
"volume": 276011800
},
{
"date": "2024-11-19T17:00:00.000Z",
"open": 2740,
"high": 2750,
"low": 2640,
"close": 2680,
"volume": 150242900
},
{
"date": "2024-11-20T17:00:00.000Z",
"open": 2680,
"high": 2810,
"low": 2680,
"close": 2770,
"volume": 128294600
},
{
"date": "2024-11-21T17:00:00.000Z",
"open": 2750,
"high": 2790,
"low": 2720,
"close": 2750,
"volume": 135265300
},
{
"date": "2024-11-24T17:00:00.000Z",
"open": 2740,
"high": 2780,
"low": 2720,
"close": 2740,
"volume": 358617100
},
{
"date": "2024-11-25T17:00:00.000Z",
"open": 2770,
"high": 2800,
"low": 2680,
"close": 2710,
"volume": 106721000
},
{
"date": "2024-11-27T17:00:00.000Z",
"open": 2680,
"high": 2750,
"low": 2680,
"close": 2720,
"volume": 102808400
},
{
"date": "2024-11-28T17:00:00.000Z",
"open": 2700,
"high": 2760,
"low": 2700,
"close": 2710,
"volume": 103162000
},
{
"date": "2024-12-01T17:00:00.000Z",
"open": 2720,
"high": 2730,
"low": 2680,
"close": 2680,
"volume": 66025900
},
{
"date": "2024-12-02T17:00:00.000Z",
"open": 2760,
"high": 2830,
"low": 2710,
"close": 2820,
"volume": 167603900
},
{
"date": "2024-12-03T17:00:00.000Z",
"open": 2820,
"high": 2850,
"low": 2800,
"close": 2840,
"volume": 83412800
},
{
"date": "2024-12-04T17:00:00.000Z",
"open": 2840,
"high": 2840,
"low": 2730,
"close": 2770,
"volume": 96025400
},
{
"date": "2024-12-05T17:00:00.000Z",
"open": 2740,
"high": 2780,
"low": 2740,
"close": 2760,
"volume": 48179800
},
{
"date": "2024-12-08T17:00:00.000Z",
"open": 2760,
"high": 2770,
"low": 2730,
"close": 2740,
"volume": 63671900
},
{
"date": "2024-12-09T17:00:00.000Z",
"open": 2770,
"high": 2830,
"low": 2750,
"close": 2770,
"volume": 124138200
},
{
"date": "2024-12-10T17:00:00.000Z",
"open": 2770,
"high": 2880,
"low": 2770,
"close": 2860,
"volume": 140611400
},
{
"date": "2024-12-11T17:00:00.000Z",
"open": 2830,
"high": 2850,
"low": 2780,
"close": 2820,
"volume": 66977700
},
{
"date": "2024-12-12T17:00:00.000Z",
"open": 2770,
"high": 2790,
"low": 2750,
"close": 2790,
"volume": 77540100
},
{
"date": "2024-12-15T17:00:00.000Z",
"open": 2760,
"high": 2760,
"low": 2650,
"close": 2660,
"volume": 147655600
},
{
"date": "2024-12-16T17:00:00.000Z",
"open": 2630,
"high": 2650,
"low": 2600,
"close": 2620,
"volume": 113785500
},
{
"date": "2024-12-17T17:00:00.000Z",
"open": 2620,
"high": 2660,
"low": 2570,
"close": 2570,
"volume": 79565300
},
{
"date": "2024-12-18T17:00:00.000Z",
"open": 2510,
"high": 2560,
"low": 2500,
"close": 2530,
"volume": 123504200
},
{
"date": "2024-12-19T17:00:00.000Z",
"open": 2530,
"high": 2570,
"low": 2520,
"close": 2550,
"volume": 110308800
},
{
"date": "2024-12-22T17:00:00.000Z",
"open": 2580,
"high": 2670,
"low": 2580,
"close": 2650,
"volume": 72113700
},
{
"date": "2024-12-23T17:00:00.000Z",
"open": 2680,
"high": 2750,
"low": 2620,
"close": 2740,
"volume": 117582400
},
{
"date": "2024-12-26T17:00:00.000Z",
"open": 2770,
"high": 2800,
"low": 2710,
"close": 2750,
"volume": 92727600
},
{
"date": "2024-12-29T17:00:00.000Z",
"open": 2720,
"high": 2760,
"low": 2700,
"close": 2710,
"volume": 74279200
},
{
"date": "2025-01-01T17:00:00.000Z",
"open": 2710,
"high": 2740,
"low": 2680,
"close": 2700,
"volume": 38776700
},
{
"date": "2025-01-02T17:00:00.000Z",
"open": 2740,
"high": 2770,
"low": 2730,
"close": 2750,
"volume": 49907500
},
{
"date": "2025-01-05T17:00:00.000Z",
"open": 2760,
"high": 2770,
"low": 2660,
"close": 2690,
"volume": 54087800
},
{
"date": "2025-01-06T17:00:00.000Z",
"open": 2670,
"high": 2680,
"low": 2570,
"close": 2570,
"volume": 109758000
},
{
"date": "2025-01-07T17:00:00.000Z",
"open": 2590,
"high": 2700,
"low": 2590,
"close": 2650,
"volume": 100688500
},
{
"date": "2025-01-08T17:00:00.000Z",
"open": 2690,
"high": 2700,
"low": 2620,
"close": 2620,
"volume": 55206700
},
{
"date": "2025-01-09T17:00:00.000Z",
"open": 2640,
"high": 2690,
"low": 2630,
"close": 2680,
"volume": 54496800
},
{
"date": "2025-01-12T17:00:00.000Z",
"open": 2670,
"high": 2740,
"low": 2650,
"close": 2670,
"volume": 90816500
},
{
"date": "2025-01-13T17:00:00.000Z",
"open": 2670,
"high": 2690,
"low": 2610,
"close": 2620,
"volume": 53116800
},
{
"date": "2025-01-14T17:00:00.000Z",
"open": 2640,
"high": 2670,
"low": 2620,
"close": 2630,
"volume": 52867900
},
{
"date": "2025-01-15T17:00:00.000Z",
"open": 2660,
"high": 2660,
"low": 2590,
"close": 2590,
"volume": 118890200
},
{
"date": "2025-01-16T17:00:00.000Z",
"open": 2630,
"high": 2680,
"low": 2610,
"close": 2660,
"volume": 107245400
},
{
"date": "2025-01-19T17:00:00.000Z",
"open": 2670,
"high": 2690,
"low": 2610,
"close": 2610,
"volume": 49752300
},
{
"date": "2025-01-20T17:00:00.000Z",
"open": 2630,
"high": 2660,
"low": 2600,
"close": 2630,
"volume": 86549000
},
{
"date": "2025-01-21T17:00:00.000Z",
"open": 2680,
"high": 2750,
"low": 2650,
"close": 2730,
"volume": 128617700
},
{
"date": "2025-01-22T17:00:00.000Z",
"open": 2730,
"high": 2750,
"low": 2710,
"close": 2710,
"volume": 63216100
},
{
"date": "2025-01-23T17:00:00.000Z",
"open": 2740,
"high": 2750,
"low": 2690,
"close": 2690,
"volume": 49844700
},
{
"date": "2025-01-29T17:00:00.000Z",
"open": 2690,
"high": 2710,
"low": 2610,
"close": 2640,
"volume": 89736900
},
{
"date": "2025-01-30T17:00:00.000Z",
"open": 2660,
"high": 2710,
"low": 2660,
"close": 2660,
"volume": 83736900
},
{
"date": "2025-02-02T17:00:00.000Z",
"open": 2620,
"high": 2630,
"low": 2560,
"close": 2630,
"volume": 91801900
},
{
"date": "2025-02-03T17:00:00.000Z",
"open": 2640,
"high": 2660,
"low": 2590,
"close": 2640,
"volume": 95311100
},
{
"date": "2025-02-04T17:00:00.000Z",
"open": 2600,
"high": 2640,
"low": 2590,
"close": 2620,
"volume": 110400300
},
{
"date": "2025-02-05T17:00:00.000Z",
"open": 2630,
"high": 2630,
"low": 2520,
"close": 2560,
"volume": 90471900
},
{
"date": "2025-02-06T17:00:00.000Z",
"open": 2550,
"high": 2590,
"low": 2510,
"close": 2590,
"volume": 105020200
},
{
"date": "2025-02-09T17:00:00.000Z",
"open": 2520,
"high": 2550,
"low": 2440,
"close": 2440,
"volume": 153328500
},
{
"date": "2025-02-10T17:00:00.000Z",
"open": 2430,
"high": 2450,
"low": 2300,
"close": 2320,
"volume": 254907800
},
{
"date": "2025-02-11T17:00:00.000Z",
"open": 2360,
"high": 2480,
"low": 2350,
"close": 2480,
"volume": 173407600
},
{
"date": "2025-02-12T17:00:00.000Z",
"open": 2370,
"high": 2420,
"low": 2310,
"close": 2420,
"volume": 219425500
},
{
"date": "2025-02-13T17:00:00.000Z",
"open": 2460,
"high": 2530,
"low": 2440,
"close": 2530,
"volume": 156474300
},
{
"date": "2025-02-16T17:00:00.000Z",
"open": 2570,
"high": 2650,
"low": 2530,
"close": 2650,
"volume": 113998200
},
{
"date": "2025-02-17T17:00:00.000Z",
"open": 2660,
"high": 2710,
"low": 2630,
"close": 2680,
"volume": 115881200
},
{
"date": "2025-02-18T17:00:00.000Z",
"open": 2680,
"high": 2690,
"low": 2600,
"close": 2670,
"volume": 119388200
},
{
"date": "2025-02-19T17:00:00.000Z",
"open": 2650,
"high": 2680,
"low": 2620,
"close": 2670,
"volume": 90411700
},
{
"date": "2025-02-20T17:00:00.000Z",
"open": 2670,
"high": 2680,
"low": 2630,
"close": 2650,
"volume": 75110600
}
],
"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"
]
}