Data Charts support ohlc type. To use the OHLC Chart, you can set the data chart type to GC.Spread.Sheets.DataCharts.DataChartType.ohlc.
For example, you can insert a ohlc data chart and configure the data chart by method setChartConfig.
Notes: before using the data chart, tables in data manager should be initialized.
window.onload = async () => {
const { spread, designer } = createSpreadAndDesigner();
await initDataManager(spread);
const sheet = spread.getSheet(0);
sheet.name('OHLC');
const dataChart1 = sheet.dataCharts.add('chart1', 20, 20, 450, 300, GC.Spread.Sheets.DataCharts.DataChartType.ohlc);
dataChart1.setChartConfig({
tableName: 'Stock',
plots: [{
type: GC.Spread.Sheets.DataCharts.DataChartType.ohlc,
encodings: {
values: [{ field: 'open' }, { field: 'high' }, { field: 'low' }, { field: 'close' }],
category: { field: 'week' },
},
}],
config: {
header: {
title: 'OHLC Chart',
padding: {
left: 10,
right: 10,
top: 10,
bottom: 10,
},
textStyle: {
fontSize: 19,
fontStyle: GC.Spread.Sheets.DataCharts.FontStyle.italic,
alignment: GC.Spread.Sheets.DataCharts.HAlign.left,
},
},
},
});
const dataChart2 = sheet.dataCharts.add('chart2', 490, 20, 450, 300, GC.Spread.Sheets.DataCharts.DataChartType.ohlc);
dataChart2.setChartConfig({
tableName: 'Stock',
plots: [{
type: GC.Spread.Sheets.DataCharts.DataChartType.ohlc,
encodings: {
values: [{ field: 'high' }, { field: 'low' }, { field: 'close' }],
category: { field: 'week' },
},
}],
config: {
header: {
title: 'OHLC Chart',
padding: {
left: 10,
right: 10,
top: 10,
bottom: 10,
},
textStyle: {
fontSize: 19,
fontStyle: GC.Spread.Sheets.DataCharts.FontStyle.italic,
alignment: GC.Spread.Sheets.DataCharts.HAlign.left,
},
},
},
});
spread.getActiveSheet().dataCharts.all()[0].isSelected(true);
if (designer) {
designer.refresh();
}
}
function createSpreadAndDesigner() {
const demoHost = document.getElementById('demo-host');
if (window !== top) {
const spread = new GC.Spread.Sheets.Workbook('spread-host', { sheetCount: 1 });
new GC.Spread.Sheets.DataCharts.DataChartConfigPanel('panel-host', spread);
return {
spread
}
} else {
const designer = new GC.Spread.Sheets.Designer.Designer(demoHost, undefined, undefined, { sheetCount: 1 });
return {
designer,
spread: designer.getWorkbook(),
}
}
}
async function initDataManager(spread) {
await spread.dataManager().addTable('Stock', {
data: [
{
"datetime": "2025-07-01T13:30:00.000Z",
"day": "2025-07-01",
"week": "2025-W27",
"open": 206.6649932861,
"high": 209.8300018311,
"low": 206.1401062012,
"close": 209.5401000977
},
{
"datetime": "2025-07-01T14:30:00.000Z",
"day": "2025-07-01",
"week": "2025-W27",
"open": 209.5500946045,
"high": 210.1864929199,
"low": 207.4700012207,
"close": 207.9499969482
},
{
"datetime": "2025-07-01T15:30:00.000Z",
"day": "2025-07-01",
"week": "2025-W27",
"open": 207.9600067139,
"high": 208.1849975586,
"low": 206.7899932861,
"close": 207.875
},
{
"datetime": "2025-07-01T16:30:00.000Z",
"day": "2025-07-01",
"week": "2025-W27",
"open": 207.8699951172,
"high": 208.5299987793,
"low": 207.1000061035,
"close": 208.0899963379
},
{
"datetime": "2025-07-01T17:30:00.000Z",
"day": "2025-07-01",
"week": "2025-W27",
"open": 208.0888977051,
"high": 208.4199981689,
"low": 207.6100006104,
"close": 208.2100067139
},
{
"datetime": "2025-07-01T18:30:00.000Z",
"day": "2025-07-01",
"week": "2025-W27",
"open": 208.2100067139,
"high": 208.429901123,
"low": 207.375,
"close": 208.1900024414
},
{
"datetime": "2025-07-01T19:30:00.000Z",
"day": "2025-07-01",
"week": "2025-W27",
"open": 208.1849975586,
"high": 208.2299957275,
"low": 207.5149993896,
"close": 207.8600006104
},
{
"datetime": "2025-07-02T13:30:00.000Z",
"day": "2025-07-02",
"week": "2025-W27",
"open": 209.0800018311,
"high": 213.3399963379,
"low": 208.1399993896,
"close": 212.3000030518
},
{
"datetime": "2025-07-02T14:30:00.000Z",
"day": "2025-07-02",
"week": "2025-W27",
"open": 212.2799987793,
"high": 212.8500061035,
"low": 211.4199981689,
"close": 211.4750061035
},
{
"datetime": "2025-07-02T15:30:00.000Z",
"day": "2025-07-02",
"week": "2025-W27",
"open": 211.4900054932,
"high": 212.0200042725,
"low": 210.8600006104,
"close": 210.9203033447
},
{
"datetime": "2025-07-02T16:30:00.000Z",
"day": "2025-07-02",
"week": "2025-W27",
"open": 210.9199981689,
"high": 211.3500061035,
"low": 210.2200012207,
"close": 210.8180999756
},
{
"datetime": "2025-07-02T17:30:00.000Z",
"day": "2025-07-02",
"week": "2025-W27",
"open": 210.8099975586,
"high": 211.7700042725,
"low": 210.7400054932,
"close": 211.5899963379
},
{
"datetime": "2025-07-02T18:30:00.000Z",
"day": "2025-07-02",
"week": "2025-W27",
"open": 211.5749969482,
"high": 212.9600067139,
"low": 211.3699951172,
"close": 211.9450073242
},
{
"datetime": "2025-07-02T19:30:00.000Z",
"day": "2025-07-02",
"week": "2025-W27",
"open": 211.9400024414,
"high": 212.75,
"low": 211.9299926758,
"close": 212.4100036621
},
{
"datetime": "2025-07-03T13:30:00.000Z",
"day": "2025-07-03",
"week": "2025-W27",
"open": 212.1450042725,
"high": 213.8598937988,
"low": 211.8101043701,
"close": 213.7350006104
},
{
"datetime": "2025-07-03T14:30:00.000Z",
"day": "2025-07-03",
"week": "2025-W27",
"open": 213.7400054932,
"high": 214.4600067139,
"low": 213.0399932861,
"close": 213.8800048828
},
{
"datetime": "2025-07-03T15:30:00.000Z",
"day": "2025-07-03",
"week": "2025-W27",
"open": 213.8898925781,
"high": 214.6499938965,
"low": 213.6699981689,
"close": 214.1000061035
},
{
"datetime": "2025-07-07T13:30:00.000Z",
"day": "2025-07-07",
"week": "2025-W28",
"open": 212.6799926758,
"high": 215.8300018311,
"low": 211.8099975586,
"close": 212.3600006104
},
{
"datetime": "2025-07-07T14:30:00.000Z",
"day": "2025-07-07",
"week": "2025-W28",
"open": 212.3699951172,
"high": 212.6000061035,
"low": 211.6000061035,
"close": 212.0399932861
},
{
"datetime": "2025-07-07T15:30:00.000Z",
"day": "2025-07-07",
"week": "2025-W28",
"open": 212.0350036621,
"high": 212.2200012207,
"low": 210.3800048828,
"close": 210.8365020752
},
{
"datetime": "2025-07-07T16:30:00.000Z",
"day": "2025-07-07",
"week": "2025-W28",
"open": 210.8390045166,
"high": 211.1699066162,
"low": 209.5200042725,
"close": 209.6703948975
},
{
"datetime": "2025-07-07T17:30:00.000Z",
"day": "2025-07-07",
"week": "2025-W28",
"open": 209.6699981689,
"high": 210.5,
"low": 208.9100036621,
"close": 208.9403991699
},
{
"datetime": "2025-07-07T18:30:00.000Z",
"day": "2025-07-07",
"week": "2025-W28",
"open": 208.9400024414,
"high": 210.0700073242,
"low": 208.8000030518,
"close": 209.4499969482
},
{
"datetime": "2025-07-07T19:30:00.000Z",
"day": "2025-07-07",
"week": "2025-W28",
"open": 209.4600067139,
"high": 210.25,
"low": 209.1900024414,
"close": 209.9400024414
},
{
"datetime": "2025-07-08T13:30:00.000Z",
"day": "2025-07-08",
"week": "2025-W28",
"open": 210.1300048828,
"high": 210.4600067139,
"low": 208.4499969482,
"close": 209.2799987793
},
{
"datetime": "2025-07-08T14:30:00.000Z",
"day": "2025-07-08",
"week": "2025-W28",
"open": 209.2850036621,
"high": 211.4299926758,
"low": 209.2599945068,
"close": 209.8706970215
},
{
"datetime": "2025-07-08T15:30:00.000Z",
"day": "2025-07-08",
"week": "2025-W28",
"open": 209.8800048828,
"high": 211.1849975586,
"low": 209.7799987793,
"close": 210.8300018311
},
{
"datetime": "2025-07-08T16:30:00.000Z",
"day": "2025-07-08",
"week": "2025-W28",
"open": 210.8399963379,
"high": 210.8899993896,
"low": 209.5,
"close": 209.8350067139
},
{
"datetime": "2025-07-08T17:30:00.000Z",
"day": "2025-07-08",
"week": "2025-W28",
"open": 209.8399963379,
"high": 210.2599945068,
"low": 209.3200073242,
"close": 209.9450073242
},
{
"datetime": "2025-07-08T18:30:00.000Z",
"day": "2025-07-08",
"week": "2025-W28",
"open": 209.9499969482,
"high": 210.0449981689,
"low": 209.4049987793,
"close": 209.6049957275
},
{
"datetime": "2025-07-08T19:30:00.000Z",
"day": "2025-07-08",
"week": "2025-W28",
"open": 209.5899963379,
"high": 210.3399963379,
"low": 209.3000030518,
"close": 210.0350036621
},
{
"datetime": "2025-07-09T13:30:00.000Z",
"day": "2025-07-09",
"week": "2025-W28",
"open": 209.5299987793,
"high": 210.8999938965,
"low": 209.3500061035,
"close": 209.9100036621
},
{
"datetime": "2025-07-09T14:30:00.000Z",
"day": "2025-07-09",
"week": "2025-W28",
"open": 209.8899993896,
"high": 209.8999938965,
"low": 207.2200012207,
"close": 207.8049926758
},
{
"datetime": "2025-07-09T15:30:00.000Z",
"day": "2025-07-09",
"week": "2025-W28",
"open": 207.8099975586,
"high": 208.2200012207,
"low": 207.2658996582,
"close": 207.8000030518
},
{
"datetime": "2025-07-09T16:30:00.000Z",
"day": "2025-07-09",
"week": "2025-W28",
"open": 207.8103942871,
"high": 209.0449981689,
"low": 207.571395874,
"close": 208.9156036377
},
{
"datetime": "2025-07-09T17:30:00.000Z",
"day": "2025-07-09",
"week": "2025-W28",
"open": 208.9149932861,
"high": 209.9799957275,
"low": 208.7200012207,
"close": 209.7324981689
},
{
"datetime": "2025-07-09T18:30:00.000Z",
"day": "2025-07-09",
"week": "2025-W28",
"open": 209.7449951172,
"high": 210.1900024414,
"low": 209.6199951172,
"close": 209.8899993896
},
{
"datetime": "2025-07-09T19:30:00.000Z",
"day": "2025-07-09",
"week": "2025-W28",
"open": 209.8800048828,
"high": 211.3300018311,
"low": 209.7299957275,
"close": 211.1100006104
},
{
"datetime": "2025-07-10T13:30:00.000Z",
"day": "2025-07-10",
"week": "2025-W28",
"open": 210.5050048828,
"high": 212.2998962402,
"low": 210.1199951172,
"close": 212.0099945068
},
{
"datetime": "2025-07-10T14:30:00.000Z",
"day": "2025-07-10",
"week": "2025-W28",
"open": 212.0299987793,
"high": 213.4799957275,
"low": 211.8999938965,
"close": 212.9799957275
},
{
"datetime": "2025-07-10T15:30:00.000Z",
"day": "2025-07-10",
"week": "2025-W28",
"open": 212.9900054932,
"high": 213.1799926758,
"low": 211.8300018311,
"close": 212.0800018311
},
{
"datetime": "2025-07-10T16:30:00.000Z",
"day": "2025-07-10",
"week": "2025-W28",
"open": 212.0700073242,
"high": 212.7799987793,
"low": 211.8500061035,
"close": 212.6199951172
},
{
"datetime": "2025-07-10T17:30:00.000Z",
"day": "2025-07-10",
"week": "2025-W28",
"open": 212.6100006104,
"high": 213.1600036621,
"low": 212.3099975586,
"close": 212.6000061035
},
{
"datetime": "2025-07-10T18:30:00.000Z",
"day": "2025-07-10",
"week": "2025-W28",
"open": 212.5948944092,
"high": 213.4499969482,
"low": 212.5700073242,
"close": 212.5749969482
},
{
"datetime": "2025-07-10T19:30:00.000Z",
"day": "2025-07-10",
"week": "2025-W28",
"open": 212.5800018311,
"high": 213.0200042725,
"low": 212.0899963379,
"close": 212.4199981689
},
{
"datetime": "2025-07-11T13:30:00.000Z",
"day": "2025-07-11",
"week": "2025-W28",
"open": 210.5650024414,
"high": 212.1300048828,
"low": 209.8600006104,
"close": 211.7899932861
},
{
"datetime": "2025-07-11T14:30:00.000Z",
"day": "2025-07-11",
"week": "2025-W28",
"open": 211.7899932861,
"high": 211.7899932861,
"low": 210.4799957275,
"close": 210.8249969482
},
{
"datetime": "2025-07-11T15:30:00.000Z",
"day": "2025-07-11",
"week": "2025-W28",
"open": 210.8300018311,
"high": 211.2100067139,
"low": 210.4282989502,
"close": 210.6349945068
},
{
"datetime": "2025-07-11T16:30:00.000Z",
"day": "2025-07-11",
"week": "2025-W28",
"open": 210.6199951172,
"high": 211.2899932861,
"low": 210.4499969482,
"close": 211.1649932861
},
{
"datetime": "2025-07-11T17:30:00.000Z",
"day": "2025-07-11",
"week": "2025-W28",
"open": 211.1549987793,
"high": 211.6598052979,
"low": 210.9519958496,
"close": 211.4049987793
},
{
"datetime": "2025-07-11T18:30:00.000Z",
"day": "2025-07-11",
"week": "2025-W28",
"open": 211.4100036621,
"high": 211.516998291,
"low": 210.6199951172,
"close": 211.1600036621
},
{
"datetime": "2025-07-11T19:30:00.000Z",
"day": "2025-07-11",
"week": "2025-W28",
"open": 211.1300048828,
"high": 211.3999938965,
"low": 211.029296875,
"close": 211.0749969482
},
{
"datetime": "2025-07-14T13:30:00.000Z",
"day": "2025-07-14",
"week": "2025-W29",
"open": 209.908996582,
"high": 210.9100036621,
"low": 207.5399932861,
"close": 208.0299987793
},
{
"datetime": "2025-07-14T14:30:00.000Z",
"day": "2025-07-14",
"week": "2025-W29",
"open": 208.0299987793,
"high": 208.8916931152,
"low": 207.8249969482,
"close": 208.7649993896
},
{
"datetime": "2025-07-14T15:30:00.000Z",
"day": "2025-07-14",
"week": "2025-W29",
"open": 208.7700042725,
"high": 209.1799926758,
"low": 208.5599975586,
"close": 208.8406982422
},
{
"datetime": "2025-07-14T16:30:00.000Z",
"day": "2025-07-14",
"week": "2025-W29",
"open": 208.8500061035,
"high": 209.3300018311,
"low": 208.7601928711,
"close": 209
},
{
"datetime": "2025-07-14T17:30:00.000Z",
"day": "2025-07-14",
"week": "2025-W29",
"open": 209.0133056641,
"high": 209.4499969482,
"low": 208.9608001709,
"close": 209
},
{
"datetime": "2025-07-14T18:30:00.000Z",
"day": "2025-07-14",
"week": "2025-W29",
"open": 209,
"high": 209.4073028564,
"low": 208.8701019287,
"close": 209.1999053955
},
{
"datetime": "2025-07-14T19:30:00.000Z",
"day": "2025-07-14",
"week": "2025-W29",
"open": 209.1699981689,
"high": 209.1900024414,
"low": 208.5200042725,
"close": 208.5399932861
},
{
"datetime": "2025-07-15T13:30:00.000Z",
"day": "2025-07-15",
"week": "2025-W29",
"open": 209.1499938965,
"high": 211.1300048828,
"low": 208.9199981689,
"close": 210.1699981689
},
{
"datetime": "2025-07-15T14:30:00.000Z",
"day": "2025-07-15",
"week": "2025-W29",
"open": 210.1399993896,
"high": 211.4299926758,
"low": 209.1976928711,
"close": 211.4299926758
},
{
"datetime": "2025-07-15T15:30:00.000Z",
"day": "2025-07-15",
"week": "2025-W29",
"open": 211.4299926758,
"high": 211.8899993896,
"low": 210.3600006104,
"close": 210.6799926758
},
{
"datetime": "2025-07-15T16:30:00.000Z",
"day": "2025-07-15",
"week": "2025-W29",
"open": 210.6950073242,
"high": 211.0700073242,
"low": 210.3800048828,
"close": 210.6726989746
},
{
"datetime": "2025-07-15T17:30:00.000Z",
"day": "2025-07-15",
"week": "2025-W29",
"open": 210.6849975586,
"high": 211.6699981689,
"low": 210.6600036621,
"close": 211.375
},
{
"datetime": "2025-07-15T18:30:00.000Z",
"day": "2025-07-15",
"week": "2025-W29",
"open": 211.3889007568,
"high": 211.4799957275,
"low": 209.9600067139,
"close": 210.1799926758
},
{
"datetime": "2025-07-15T19:30:00.000Z",
"day": "2025-07-15",
"week": "2025-W29",
"open": 210.2030029297,
"high": 210.2899932861,
"low": 208.9900054932,
"close": 209.0099945068
},
{
"datetime": "2025-07-16T13:30:00.000Z",
"day": "2025-07-16",
"week": "2025-W29",
"open": 210.2899932861,
"high": 212.3999938965,
"low": 209.9105072021,
"close": 212.0850067139
},
{
"datetime": "2025-07-16T14:30:00.000Z",
"day": "2025-07-16",
"week": "2025-W29",
"open": 212.1100006104,
"high": 212.1844940186,
"low": 209.2899932861,
"close": 210.1199951172
},
{
"datetime": "2025-07-16T15:30:00.000Z",
"day": "2025-07-16",
"week": "2025-W29",
"open": 210.1488037109,
"high": 210.5,
"low": 208.6399993896,
"close": 209.5899963379
},
{
"datetime": "2025-07-16T16:30:00.000Z",
"day": "2025-07-16",
"week": "2025-W29",
"open": 209.6000061035,
"high": 210.9479980469,
"low": 209.3699951172,
"close": 210.3500061035
},
{
"datetime": "2025-07-16T17:30:00.000Z",
"day": "2025-07-16",
"week": "2025-W29",
"open": 210.3399963379,
"high": 210.6318969727,
"low": 209.8710021973,
"close": 210.0384979248
},
{
"datetime": "2025-07-16T18:30:00.000Z",
"day": "2025-07-16",
"week": "2025-W29",
"open": 210.0399932861,
"high": 210.5850982666,
"low": 210.0399932861,
"close": 210.3249969482
},
{
"datetime": "2025-07-16T19:30:00.000Z",
"day": "2025-07-16",
"week": "2025-W29",
"open": 210.3200073242,
"high": 210.6365966797,
"low": 209.9700012207,
"close": 210.2200012207
},
{
"datetime": "2025-07-17T13:30:00.000Z",
"day": "2025-07-17",
"week": "2025-W29",
"open": 210.625,
"high": 211.0099945068,
"low": 209.5899963379,
"close": 209.9499969482
},
{
"datetime": "2025-07-17T14:30:00.000Z",
"day": "2025-07-17",
"week": "2025-W29",
"open": 209.9400024414,
"high": 210.8300018311,
"low": 209.7700042725,
"close": 210.4400024414
},
{
"datetime": "2025-07-17T15:30:00.000Z",
"day": "2025-07-17",
"week": "2025-W29",
"open": 210.4499969482,
"high": 211.4499969482,
"low": 210.1049957275,
"close": 211.3899993896
},
{
"datetime": "2025-07-17T16:30:00.000Z",
"day": "2025-07-17",
"week": "2025-W29",
"open": 211.3889007568,
"high": 211.5099945068,
"low": 210.7899932861,
"close": 210.9550018311
},
{
"datetime": "2025-07-17T17:30:00.000Z",
"day": "2025-07-17",
"week": "2025-W29",
"open": 210.9499969482,
"high": 211.8000030518,
"low": 210.900100708,
"close": 211.2799987793
},
{
"datetime": "2025-07-17T18:30:00.000Z",
"day": "2025-07-17",
"week": "2025-W29",
"open": 211.2799987793,
"high": 211.2799987793,
"low": 210.7799987793,
"close": 210.9949951172
},
{
"datetime": "2025-07-17T19:30:00.000Z",
"day": "2025-07-17",
"week": "2025-W29",
"open": 210.9998931885,
"high": 211.0500030518,
"low": 209.7400054932,
"close": 210.0610046387
},
{
"datetime": "2025-07-18T13:30:00.000Z",
"day": "2025-07-18",
"week": "2025-W29",
"open": 210.7550048828,
"high": 211.0099945068,
"low": 209.704498291,
"close": 209.9542999268
},
{
"datetime": "2025-07-18T14:30:00.000Z",
"day": "2025-07-18",
"week": "2025-W29",
"open": 209.9600067139,
"high": 211.0099945068,
"low": 209.7700042725,
"close": 210.8500061035
},
{
"datetime": "2025-07-18T15:30:00.000Z",
"day": "2025-07-18",
"week": "2025-W29",
"open": 210.8549957275,
"high": 211.1300048828,
"low": 210.6799926758,
"close": 211.0099945068
},
{
"datetime": "2025-07-18T16:30:00.000Z",
"day": "2025-07-18",
"week": "2025-W29",
"open": 211.0200042725,
"high": 211.7899932861,
"low": 210.8800048828,
"close": 211.1900024414
},
{
"datetime": "2025-07-18T17:30:00.000Z",
"day": "2025-07-18",
"week": "2025-W29",
"open": 211.1799926758,
"high": 211.5399932861,
"low": 210.7599945068,
"close": 210.9349975586
},
{
"datetime": "2025-07-18T18:30:00.000Z",
"day": "2025-07-18",
"week": "2025-W29",
"open": 210.9299926758,
"high": 211.1950073242,
"low": 210.7899932861,
"close": 210.9499969482
},
{
"datetime": "2025-07-18T19:30:00.000Z",
"day": "2025-07-18",
"week": "2025-W29",
"open": 210.9400024414,
"high": 211.3450012207,
"low": 210.8300018311,
"close": 211.2200012207
},
{
"datetime": "2025-07-21T13:30:00.000Z",
"day": "2025-07-21",
"week": "2025-W30",
"open": 212.0500030518,
"high": 215.7799987793,
"low": 211.6408996582,
"close": 214.6450042725
},
{
"datetime": "2025-07-21T14:30:00.000Z",
"day": "2025-07-21",
"week": "2025-W30",
"open": 214.6399993896,
"high": 214.7100067139,
"low": 212.8699951172,
"close": 213.4700012207
},
{
"datetime": "2025-07-21T15:30:00.000Z",
"day": "2025-07-21",
"week": "2025-W30",
"open": 213.4600067139,
"high": 213.7100067139,
"low": 213.1600036621,
"close": 213.3195953369
},
{
"datetime": "2025-07-21T16:30:00.000Z",
"day": "2025-07-21",
"week": "2025-W30",
"open": 213.3150024414,
"high": 213.8600006104,
"low": 213.1399993896,
"close": 213.6799926758
},
{
"datetime": "2025-07-21T17:30:00.000Z",
"day": "2025-07-21",
"week": "2025-W30",
"open": 213.6600036621,
"high": 213.7100067139,
"low": 212.5099945068,
"close": 213.2599945068
},
{
"datetime": "2025-07-21T18:30:00.000Z",
"day": "2025-07-21",
"week": "2025-W30",
"open": 213.2687988281,
"high": 213.4299926758,
"low": 212.5099945068,
"close": 212.5800018311
},
{
"datetime": "2025-07-21T19:30:00.000Z",
"day": "2025-07-21",
"week": "2025-W30",
"open": 212.5800018311,
"high": 212.7185974121,
"low": 212.0700073242,
"close": 212.5399932861
},
{
"datetime": "2025-07-22T13:30:00.000Z",
"day": "2025-07-22",
"week": "2025-W30",
"open": 213.2350006104,
"high": 214.0299987793,
"low": 212.2301025391,
"close": 213.2655029297
},
{
"datetime": "2025-07-22T14:30:00.000Z",
"day": "2025-07-22",
"week": "2025-W30",
"open": 213.2599945068,
"high": 213.6900024414,
"low": 212.7200012207,
"close": 213.4772949219
},
{
"datetime": "2025-07-22T15:30:00.000Z",
"day": "2025-07-22",
"week": "2025-W30",
"open": 213.4700012207,
"high": 213.8200073242,
"low": 212.7599945068,
"close": 213.2799987793
},
{
"datetime": "2025-07-22T16:30:00.000Z",
"day": "2025-07-22",
"week": "2025-W30",
"open": 213.2400054932,
"high": 214.4799957275,
"low": 212.8399963379,
"close": 214.4111938477
},
{
"datetime": "2025-07-22T17:30:00.000Z",
"day": "2025-07-22",
"week": "2025-W30",
"open": 214.3999938965,
"high": 214.4234008789,
"low": 213.4400024414,
"close": 213.7100067139
},
{
"datetime": "2025-07-22T18:30:00.000Z",
"day": "2025-07-22",
"week": "2025-W30",
"open": 213.7100067139,
"high": 214.4199066162,
"low": 213.7100067139,
"close": 214.1849975586
},
{
"datetime": "2025-07-22T19:30:00.000Z",
"day": "2025-07-22",
"week": "2025-W30",
"open": 214.1799926758,
"high": 214.6450042725,
"low": 213.9299926758,
"close": 214.3899993896
},
{
"datetime": "2025-07-23T13:30:00.000Z",
"day": "2025-07-23",
"week": "2025-W30",
"open": 215.0449981689,
"high": 215.1000061035,
"low": 212.4100036621,
"close": 212.9351043701
},
{
"datetime": "2025-07-23T14:30:00.000Z",
"day": "2025-07-23",
"week": "2025-W30",
"open": 212.9499053955,
"high": 213.1699981689,
"low": 212.5,
"close": 213.1499938965
},
{
"datetime": "2025-07-23T15:30:00.000Z",
"day": "2025-07-23",
"week": "2025-W30",
"open": 213.1499938965,
"high": 213.8099975586,
"low": 212.6499938965,
"close": 213.5
},
{
"datetime": "2025-07-23T16:30:00.000Z",
"day": "2025-07-23",
"week": "2025-W30",
"open": 213.5,
"high": 214.2285003662,
"low": 213.3600006104,
"close": 214.125
},
{
"datetime": "2025-07-23T17:30:00.000Z",
"day": "2025-07-23",
"week": "2025-W30",
"open": 214.1199951172,
"high": 214.6349945068,
"low": 214.0700073242,
"close": 214.4049987793
},
{
"datetime": "2025-07-23T18:30:00.000Z",
"day": "2025-07-23",
"week": "2025-W30",
"open": 214.4049987793,
"high": 214.6950073242,
"low": 213.9400024414,
"close": 214.1399993896
},
{
"datetime": "2025-07-23T19:30:00.000Z",
"day": "2025-07-23",
"week": "2025-W30",
"open": 214.1450042725,
"high": 214.3099975586,
"low": 213.6100006104,
"close": 214.3099975586
},
{
"datetime": "2025-07-24T13:30:00.000Z",
"day": "2025-07-24",
"week": "2025-W30",
"open": 214.0599975586,
"high": 215.6900024414,
"low": 213.5299987793,
"close": 214.4600067139
},
{
"datetime": "2025-07-24T14:30:00.000Z",
"day": "2025-07-24",
"week": "2025-W30",
"open": 214.4499969482,
"high": 215.3500061035,
"low": 214.0899963379,
"close": 215.2599945068
},
{
"datetime": "2025-07-24T15:30:00.000Z",
"day": "2025-07-24",
"week": "2025-W30",
"open": 215.2615966797,
"high": 215.4900054932,
"low": 214.1999969482,
"close": 214.3399963379
},
{
"datetime": "2025-07-24T16:30:00.000Z",
"day": "2025-07-24",
"week": "2025-W30",
"open": 214.3399963379,
"high": 215.1999969482,
"low": 214.2799987793,
"close": 214.7899932861
},
{
"datetime": "2025-07-24T17:30:00.000Z",
"day": "2025-07-24",
"week": "2025-W30",
"open": 214.7899932861,
"high": 215.1999969482,
"low": 214.5599975586,
"close": 214.7350006104
},
{
"datetime": "2025-07-24T18:30:00.000Z",
"day": "2025-07-24",
"week": "2025-W30",
"open": 214.7389068604,
"high": 215.0200042725,
"low": 214.3300018311,
"close": 214.8099975586
},
{
"datetime": "2025-07-24T19:30:00.000Z",
"day": "2025-07-24",
"week": "2025-W30",
"open": 214.8110046387,
"high": 214.9400024414,
"low": 213.7200012207,
"close": 213.7599945068
},
{
"datetime": "2025-07-25T13:30:00.000Z",
"day": "2025-07-25",
"week": "2025-W30",
"open": 214.6999969482,
"high": 214.8600006104,
"low": 213.7400054932,
"close": 214.5852966309
},
{
"datetime": "2025-07-25T14:30:00.000Z",
"day": "2025-07-25",
"week": "2025-W30",
"open": 214.5899963379,
"high": 215.2400054932,
"low": 214.2100067139,
"close": 214.5099945068
},
{
"datetime": "2025-07-25T15:30:00.000Z",
"day": "2025-07-25",
"week": "2025-W30",
"open": 214.5,
"high": 214.6399993896,
"low": 214.0500030518,
"close": 214.3896026611
},
{
"datetime": "2025-07-25T16:30:00.000Z",
"day": "2025-07-25",
"week": "2025-W30",
"open": 214.3899993896,
"high": 214.5899963379,
"low": 214.0399932861,
"close": 214.1699981689
},
{
"datetime": "2025-07-25T17:30:00.000Z",
"day": "2025-07-25",
"week": "2025-W30",
"open": 214.1703948975,
"high": 214.5099945068,
"low": 213.8200073242,
"close": 213.8899993896
},
{
"datetime": "2025-07-25T18:30:00.000Z",
"day": "2025-07-25",
"week": "2025-W30",
"open": 213.9100036621,
"high": 214.0099945068,
"low": 213.3999938965,
"close": 213.5
},
{
"datetime": "2025-07-25T19:30:00.000Z",
"day": "2025-07-25",
"week": "2025-W30",
"open": 213.5050048828,
"high": 214,
"low": 213.4900054932,
"close": 213.9600067139
},
{
"datetime": "2025-07-28T13:30:00.000Z",
"day": "2025-07-28",
"week": "2025-W31",
"open": 214.0299987793,
"high": 214.7400054932,
"low": 213.5800018311,
"close": 214.5200042725
},
{
"datetime": "2025-07-28T14:30:00.000Z",
"day": "2025-07-28",
"week": "2025-W31",
"open": 214.5350036621,
"high": 214.8450012207,
"low": 214.1222991943,
"close": 214.4349975586
},
{
"datetime": "2025-07-28T15:30:00.000Z",
"day": "2025-07-28",
"week": "2025-W31",
"open": 214.4400024414,
"high": 214.75,
"low": 214.2899932861,
"close": 214.5399932861
},
{
"datetime": "2025-07-28T16:30:00.000Z",
"day": "2025-07-28",
"week": "2025-W31",
"open": 214.5350036621,
"high": 214.5749969482,
"low": 213.4149932861,
"close": 213.6450042725
},
{
"datetime": "2025-07-28T17:30:00.000Z",
"day": "2025-07-28",
"week": "2025-W31",
"open": 213.6349945068,
"high": 214.0200042725,
"low": 213.6199951172,
"close": 213.8000030518
},
{
"datetime": "2025-07-28T18:30:00.000Z",
"day": "2025-07-28",
"week": "2025-W31",
"open": 213.8200073242,
"high": 213.8300018311,
"low": 213.0599975586,
"close": 213.4299926758
},
{
"datetime": "2025-07-28T19:30:00.000Z",
"day": "2025-07-28",
"week": "2025-W31",
"open": 213.4199981689,
"high": 214.0500030518,
"low": 213.3200073242,
"close": 214.0399932861
},
{
"datetime": "2025-07-29T13:30:00.000Z",
"day": "2025-07-29",
"week": "2025-W31",
"open": 214.1600036621,
"high": 214.8099975586,
"low": 211.5099945068,
"close": 213.0500030518
},
{
"datetime": "2025-07-29T14:30:00.000Z",
"day": "2025-07-29",
"week": "2025-W31",
"open": 213.0399932861,
"high": 213.2483062744,
"low": 211.8899993896,
"close": 211.8999938965
},
{
"datetime": "2025-07-29T15:30:00.000Z",
"day": "2025-07-29",
"week": "2025-W31",
"open": 211.8809967041,
"high": 212.9299926758,
"low": 211.6999969482,
"close": 212
},
{
"datetime": "2025-07-29T16:30:00.000Z",
"day": "2025-07-29",
"week": "2025-W31",
"open": 211.9900054932,
"high": 212.3899993896,
"low": 210.8249969482,
"close": 212.1999969482
},
{
"datetime": "2025-07-29T17:30:00.000Z",
"day": "2025-07-29",
"week": "2025-W31",
"open": 212.2100067139,
"high": 212.3899993896,
"low": 211.8150024414,
"close": 211.9600067139
},
{
"datetime": "2025-07-29T18:30:00.000Z",
"day": "2025-07-29",
"week": "2025-W31",
"open": 211.9649963379,
"high": 212.4400024414,
"low": 211.6000061035,
"close": 211.8899993896
},
{
"datetime": "2025-07-29T19:30:00.000Z",
"day": "2025-07-29",
"week": "2025-W31",
"open": 211.8899993896,
"high": 211.9100036621,
"low": 211.0545043945,
"close": 211.3500061035
},
{
"datetime": "2025-07-30T13:30:00.000Z",
"day": "2025-07-30",
"week": "2025-W31",
"open": 211.8950042725,
"high": 212.3899993896,
"low": 210.0200042725,
"close": 210.6100006104
},
{
"datetime": "2025-07-30T14:30:00.000Z",
"day": "2025-07-30",
"week": "2025-W31",
"open": 210.6199951172,
"high": 210.7200012207,
"low": 209.6199951172,
"close": 209.7149963379
},
{
"datetime": "2025-07-30T15:30:00.000Z",
"day": "2025-07-30",
"week": "2025-W31",
"open": 209.7200012207,
"high": 210.4199981689,
"low": 209.5700073242,
"close": 210.1199951172
},
{
"datetime": "2025-07-30T16:30:00.000Z",
"day": "2025-07-30",
"week": "2025-W31",
"open": 210.1100006104,
"high": 210.1699981689,
"low": 209.3200073242,
"close": 209.7565002441
},
{
"datetime": "2025-07-30T17:30:00.000Z",
"day": "2025-07-30",
"week": "2025-W31",
"open": 209.75,
"high": 210.1499023438,
"low": 209.4799957275,
"close": 209.8549957275
},
{
"datetime": "2025-07-30T18:30:00.000Z",
"day": "2025-07-30",
"week": "2025-W31",
"open": 209.8549957275,
"high": 210.1399993896,
"low": 207.7200012207,
"close": 208.5200042725
},
{
"datetime": "2025-07-30T19:30:00.000Z",
"day": "2025-07-30",
"week": "2025-W31",
"open": 208.5099945068,
"high": 209.1098937988,
"low": 208.1300048828,
"close": 209.0200042725
},
{
"datetime": "2025-07-31T13:30:00.000Z",
"day": "2025-07-31",
"week": "2025-W31",
"open": 208.3800048828,
"high": 209.6815032959,
"low": 207.8249969482,
"close": 208.8424072266
},
{
"datetime": "2025-07-31T14:30:00.000Z",
"day": "2025-07-31",
"week": "2025-W31",
"open": 208.8600006104,
"high": 209.5500030518,
"low": 208.0700073242,
"close": 208.2828063965
},
{
"datetime": "2025-07-31T15:30:00.000Z",
"day": "2025-07-31",
"week": "2025-W31",
"open": 208.2700042725,
"high": 209,
"low": 208.1699981689,
"close": 208.954498291
},
{
"datetime": "2025-07-31T16:30:00.000Z",
"day": "2025-07-31",
"week": "2025-W31",
"open": 208.9499969482,
"high": 209.8399963379,
"low": 208.5,
"close": 208.6649932861
},
{
"datetime": "2025-07-31T17:30:00.000Z",
"day": "2025-07-31",
"week": "2025-W31",
"open": 208.6649932861,
"high": 208.9199981689,
"low": 207.5899963379,
"close": 208.6100006104
},
{
"datetime": "2025-07-31T18:30:00.000Z",
"day": "2025-07-31",
"week": "2025-W31",
"open": 208.6100006104,
"high": 209.3842926025,
"low": 208.4900054932,
"close": 208.5699005127
},
{
"datetime": "2025-07-31T19:30:00.000Z",
"day": "2025-07-31",
"week": "2025-W31",
"open": 208.5700073242,
"high": 208.8500061035,
"low": 207.1600036621,
"close": 207.6100006104
},
{
"datetime": "2025-08-01T13:30:00.000Z",
"day": "2025-08-01",
"week": "2025-W31",
"open": 210.8899993896,
"high": 213.5800018311,
"low": 204.3699951172,
"close": 205.3600006104
},
{
"datetime": "2025-08-01T14:30:00.000Z",
"day": "2025-08-01",
"week": "2025-W31",
"open": 205.3300018311,
"high": 205.7299957275,
"low": 203.0700073242,
"close": 203.4400024414
},
{
"datetime": "2025-08-01T15:30:00.000Z",
"day": "2025-08-01",
"week": "2025-W31",
"open": 203.4199981689,
"high": 204.5899963379,
"low": 202.6499938965,
"close": 202.75
},
{
"datetime": "2025-08-01T16:30:00.000Z",
"day": "2025-08-01",
"week": "2025-W31",
"open": 202.7599945068,
"high": 203.2895050049,
"low": 201.5,
"close": 201.9824981689
},
{
"datetime": "2025-08-01T17:30:00.000Z",
"day": "2025-08-01",
"week": "2025-W31",
"open": 201.9801025391,
"high": 203.7299957275,
"low": 201.6300964355,
"close": 203.5500030518
},
{
"datetime": "2025-08-01T18:30:00.000Z",
"day": "2025-08-01",
"week": "2025-W31",
"open": 203.5500030518,
"high": 204.3211975098,
"low": 202.8999938965,
"close": 203.1900024414
},
{
"datetime": "2025-08-01T19:30:00.000Z",
"day": "2025-08-01",
"week": "2025-W31",
"open": 203.1799926758,
"high": 203.2400054932,
"low": 202.1699981689,
"close": 202.2700042725
},
{
"datetime": "2025-08-04T13:30:00.000Z",
"day": "2025-08-04",
"week": "2025-W32",
"open": 204.5050048828,
"high": 206.8399963379,
"low": 204.1950073242,
"close": 206.7599945068
},
{
"datetime": "2025-08-04T14:30:00.000Z",
"day": "2025-08-04",
"week": "2025-W32",
"open": 206.7599945068,
"high": 207.8800048828,
"low": 205.7400054932,
"close": 205.7700042725
},
{
"datetime": "2025-08-04T15:30:00.000Z",
"day": "2025-08-04",
"week": "2025-W32",
"open": 205.7599945068,
"high": 205.8800048828,
"low": 203.9299926758,
"close": 203.9349975586
},
{
"datetime": "2025-08-04T16:30:00.000Z",
"day": "2025-08-04",
"week": "2025-W32",
"open": 203.9400024414,
"high": 204.4799957275,
"low": 203.8650054932,
"close": 204.1499938965
},
{
"datetime": "2025-08-04T17:30:00.000Z",
"day": "2025-08-04",
"week": "2025-W32",
"open": 204.1399993896,
"high": 204.2200012207,
"low": 203.4100036621,
"close": 203.4299926758
},
{
"datetime": "2025-08-04T18:30:00.000Z",
"day": "2025-08-04",
"week": "2025-W32",
"open": 203.4400024414,
"high": 203.5299987793,
"low": 202.0700073242,
"close": 202.3249969482
},
{
"datetime": "2025-08-04T19:30:00.000Z",
"day": "2025-08-04",
"week": "2025-W32",
"open": 202.3300018311,
"high": 203.4499969482,
"low": 201.6750030518,
"close": 203.3399963379
},
{
"datetime": "2025-08-05T13:30:00.000Z",
"day": "2025-08-05",
"week": "2025-W32",
"open": 203.4349975586,
"high": 204.5549926758,
"low": 202.1600036621,
"close": 204.5299987793
},
{
"datetime": "2025-08-05T14:30:00.000Z",
"day": "2025-08-05",
"week": "2025-W32",
"open": 204.5350036621,
"high": 205.3399963379,
"low": 203.9049987793,
"close": 204.6300048828
},
{
"datetime": "2025-08-05T15:30:00.000Z",
"day": "2025-08-05",
"week": "2025-W32",
"open": 204.6199951172,
"high": 204.6900024414,
"low": 203.4400024414,
"close": 203.7100067139
},
{
"datetime": "2025-08-05T16:30:00.000Z",
"day": "2025-08-05",
"week": "2025-W32",
"open": 203.7100067139,
"high": 204.1699981689,
"low": 203.0899963379,
"close": 204.0350036621
},
{
"datetime": "2025-08-05T17:30:00.000Z",
"day": "2025-08-05",
"week": "2025-W32",
"open": 204.0500030518,
"high": 204.3000030518,
"low": 203.7599945068,
"close": 203.8699951172
},
{
"datetime": "2025-08-05T18:30:00.000Z",
"day": "2025-08-05",
"week": "2025-W32",
"open": 203.8600006104,
"high": 203.9700012207,
"low": 203.1900939941,
"close": 203.3350067139
},
{
"datetime": "2025-08-05T19:30:00.000Z",
"day": "2025-08-05",
"week": "2025-W32",
"open": 203.3399963379,
"high": 203.4100036621,
"low": 202.6699981689,
"close": 202.9299926758
},
{
"datetime": "2025-08-06T13:30:00.000Z",
"day": "2025-08-06",
"week": "2025-W32",
"open": 205.6000061035,
"high": 211.1499938965,
"low": 205.5899963379,
"close": 210.7599945068
},
{
"datetime": "2025-08-06T14:30:00.000Z",
"day": "2025-08-06",
"week": "2025-W32",
"open": 210.7599945068,
"high": 214.3399963379,
"low": 210.6300048828,
"close": 214.2250061035
},
{
"datetime": "2025-08-06T15:30:00.000Z",
"day": "2025-08-06",
"week": "2025-W32",
"open": 214.2250061035,
"high": 214.9900054932,
"low": 213.6699981689,
"close": 214.4998931885
},
{
"datetime": "2025-08-06T16:30:00.000Z",
"day": "2025-08-06",
"week": "2025-W32",
"open": 214.5196990967,
"high": 214.8898925781,
"low": 213.8690032959,
"close": 214.5399932861
},
{
"datetime": "2025-08-06T17:30:00.000Z",
"day": "2025-08-06",
"week": "2025-W32",
"open": 214.5149993896,
"high": 215.3800048828,
"low": 214.0899963379,
"close": 214.6024932861
},
{
"datetime": "2025-08-06T18:30:00.000Z",
"day": "2025-08-06",
"week": "2025-W32",
"open": 214.6100006104,
"high": 214.7949981689,
"low": 213.75,
"close": 213.875
},
{
"datetime": "2025-08-06T19:30:00.000Z",
"day": "2025-08-06",
"week": "2025-W32",
"open": 213.8849945068,
"high": 214.4199981689,
"low": 212.8099975586,
"close": 213.25
},
{
"datetime": "2025-08-07T13:30:00.000Z",
"day": "2025-08-07",
"week": "2025-W32",
"open": 218.875,
"high": 220.3300018311,
"low": 216.5800018311,
"close": 218.2700042725
},
{
"datetime": "2025-08-07T14:30:00.000Z",
"day": "2025-08-07",
"week": "2025-W32",
"open": 218.2863006592,
"high": 220.1300048828,
"low": 217.6499938965,
"close": 219.6289978027
},
{
"datetime": "2025-08-07T15:30:00.000Z",
"day": "2025-08-07",
"week": "2025-W32",
"open": 219.6199951172,
"high": 220.3399963379,
"low": 219.4199981689,
"close": 219.9149932861
},
{
"datetime": "2025-08-07T16:30:00.000Z",
"day": "2025-08-07",
"week": "2025-W32",
"open": 219.9199981689,
"high": 220.2100067139,
"low": 213.25,
"close": 218.7100067139
},
{
"datetime": "2025-08-07T17:30:00.000Z",
"day": "2025-08-07",
"week": "2025-W32",
"open": 218.7200012207,
"high": 219.7299957275,
"low": 218.7100982666,
"close": 219.5
},
{
"datetime": "2025-08-07T18:30:00.000Z",
"day": "2025-08-07",
"week": "2025-W32",
"open": 219.4900054932,
"high": 220.8500061035,
"low": 219.2434997559,
"close": 219.3000946045
},
{
"datetime": "2025-08-07T19:30:00.000Z",
"day": "2025-08-07",
"week": "2025-W32",
"open": 219.3045043945,
"high": 220.1999969482,
"low": 219.25,
"close": 220.1300048828
},
{
"datetime": "2025-08-08T13:30:00.000Z",
"day": "2025-08-08",
"week": "2025-W32",
"open": 220.8200073242,
"high": 223.1000061035,
"low": 219.25,
"close": 222.7816925049
},
{
"datetime": "2025-08-08T14:30:00.000Z",
"day": "2025-08-08",
"week": "2025-W32",
"open": 222.7799987793,
"high": 224.6300048828,
"low": 222.6300048828,
"close": 224.3600006104
},
{
"datetime": "2025-08-08T15:30:00.000Z",
"day": "2025-08-08",
"week": "2025-W32",
"open": 224.3549957275,
"high": 228.2250061035,
"low": 224.3099975586,
"close": 228.1999969482
},
{
"datetime": "2025-08-08T16:30:00.000Z",
"day": "2025-08-08",
"week": "2025-W32",
"open": 228.2097930908,
"high": 230.9100036621,
"low": 227.9436035156,
"close": 228.6750030518
},
{
"datetime": "2025-08-08T17:30:00.000Z",
"day": "2025-08-08",
"week": "2025-W32",
"open": 228.6699981689,
"high": 230.9900054932,
"low": 228.5500030518,
"close": 229.2899932861
},
{
"datetime": "2025-08-08T18:30:00.000Z",
"day": "2025-08-08",
"week": "2025-W32",
"open": 229.291595459,
"high": 229.8798980713,
"low": 228.5099945068,
"close": 228.8300018311
},
{
"datetime": "2025-08-08T19:30:00.000Z",
"day": "2025-08-08",
"week": "2025-W32",
"open": 228.8200073242,
"high": 229.6900024414,
"low": 228.4600067139,
"close": 229.3699951172
},
{
"datetime": "2025-08-11T13:30:00.000Z",
"day": "2025-08-11",
"week": "2025-W33",
"open": 227.9199981689,
"high": 228.7299957275,
"low": 224.7624053955,
"close": 226.7749938965
},
{
"datetime": "2025-08-11T14:30:00.000Z",
"day": "2025-08-11",
"week": "2025-W33",
"open": 226.7899932861,
"high": 227.8899993896,
"low": 226.1000061035,
"close": 227.4700012207
},
{
"datetime": "2025-08-11T15:30:00.000Z",
"day": "2025-08-11",
"week": "2025-W33",
"open": 227.4700012207,
"high": 229.5599975586,
"low": 227.4700012207,
"close": 228.7299957275
},
{
"datetime": "2025-08-11T16:30:00.000Z",
"day": "2025-08-11",
"week": "2025-W33",
"open": 228.7350006104,
"high": 229.099899292,
"low": 228,
"close": 228.1000061035
},
{
"datetime": "2025-08-11T17:30:00.000Z",
"day": "2025-08-11",
"week": "2025-W33",
"open": 228.0899963379,
"high": 228.1950073242,
"low": 227.0099945068,
"close": 227.7350006104
},
{
"datetime": "2025-08-11T18:30:00.000Z",
"day": "2025-08-11",
"week": "2025-W33",
"open": 227.7599945068,
"high": 227.9600067139,
"low": 227.1000061035,
"close": 227.6499938965
},
{
"datetime": "2025-08-11T19:30:00.000Z",
"day": "2025-08-11",
"week": "2025-W33",
"open": 227.6591949463,
"high": 227.6950073242,
"low": 226.6399993896,
"close": 227.2050018311
},
{
"datetime": "2025-08-12T13:30:00.000Z",
"day": "2025-08-12",
"week": "2025-W33",
"open": 228.0050048828,
"high": 229.9398956299,
"low": 227.1000061035,
"close": 228.5700073242
},
{
"datetime": "2025-08-12T14:30:00.000Z",
"day": "2025-08-12",
"week": "2025-W33",
"open": 228.5899963379,
"high": 230.5865020752,
"low": 228.2599945068,
"close": 229.7299957275
},
{
"datetime": "2025-08-12T15:30:00.000Z",
"day": "2025-08-12",
"week": "2025-W33",
"open": 229.7299041748,
"high": 230.1100006104,
"low": 228.3200073242,
"close": 229.7799987793
},
{
"datetime": "2025-08-12T16:30:00.000Z",
"day": "2025-08-12",
"week": "2025-W33",
"open": 229.7799987793,
"high": 230.7799987793,
"low": 229.6600036621,
"close": 229.7749938965
},
{
"datetime": "2025-08-12T17:30:00.000Z",
"day": "2025-08-12",
"week": "2025-W33",
"open": 229.7700958252,
"high": 230.5500030518,
"low": 229.4499969482,
"close": 229.5700073242
},
{
"datetime": "2025-08-12T18:30:00.000Z",
"day": "2025-08-12",
"week": "2025-W33",
"open": 229.5800018311,
"high": 229.6100006104,
"low": 228.9199981689,
"close": 229.1829986572
},
{
"datetime": "2025-08-12T19:30:00.000Z",
"day": "2025-08-12",
"week": "2025-W33",
"open": 229.1699981689,
"high": 230.1000061035,
"low": 229.0599975586,
"close": 229.6499938965
},
{
"datetime": "2025-08-13T13:30:00.000Z",
"day": "2025-08-13",
"week": "2025-W33",
"open": 231.0700073242,
"high": 232.7200012207,
"low": 230.4299926758,
"close": 231.8099975586
},
{
"datetime": "2025-08-13T14:30:00.000Z",
"day": "2025-08-13",
"week": "2025-W33",
"open": 231.8099975586,
"high": 234.5500030518,
"low": 231.6799926758,
"close": 232.2899932861
},
{
"datetime": "2025-08-13T15:30:00.000Z",
"day": "2025-08-13",
"week": "2025-W33",
"open": 232.2799987793,
"high": 233.3972930908,
"low": 232.0301971436,
"close": 233.0950012207
},
{
"datetime": "2025-08-13T16:30:00.000Z",
"day": "2025-08-13",
"week": "2025-W33",
"open": 233.0700073242,
"high": 233.3600006104,
"low": 231.5601043701,
"close": 232.4550018311
},
{
"datetime": "2025-08-13T17:30:00.000Z",
"day": "2025-08-13",
"week": "2025-W33",
"open": 232.4499969482,
"high": 234.9900054932,
"low": 232.0200042725,
"close": 232.9250030518
},
{
"datetime": "2025-08-13T18:30:00.000Z",
"day": "2025-08-13",
"week": "2025-W33",
"open": 232.9400024414,
"high": 233.9100036621,
"low": 230.8000030518,
"close": 233.5850067139
},
{
"datetime": "2025-08-13T19:30:00.000Z",
"day": "2025-08-13",
"week": "2025-W33",
"open": 233.5850067139,
"high": 234.3300018311,
"low": 233.1100006104,
"close": 233.3300018311
},
{
"datetime": "2025-08-14T13:30:00.000Z",
"day": "2025-08-14",
"week": "2025-W33",
"open": 234.0549926758,
"high": 235.1100006104,
"low": 231.6701965332,
"close": 232.2100067139
},
{
"datetime": "2025-08-14T14:30:00.000Z",
"day": "2025-08-14",
"week": "2025-W33",
"open": 232.2050018311,
"high": 232.4600067139,
"low": 230.8500061035,
"close": 231.7402038574
},
{
"datetime": "2025-08-14T15:30:00.000Z",
"day": "2025-08-14",
"week": "2025-W33",
"open": 231.75,
"high": 232.2949981689,
"low": 230.9100036621,
"close": 232.0099945068
},
{
"datetime": "2025-08-14T16:30:00.000Z",
"day": "2025-08-14",
"week": "2025-W33",
"open": 232.0200042725,
"high": 233.1399993896,
"low": 231.9687957764,
"close": 232.9273071289
},
{
"datetime": "2025-08-14T17:30:00.000Z",
"day": "2025-08-14",
"week": "2025-W33",
"open": 232.9299926758,
"high": 233.1300048828,
"low": 232.3200073242,
"close": 232.7299957275
},
{
"datetime": "2025-08-14T18:30:00.000Z",
"day": "2025-08-14",
"week": "2025-W33",
"open": 232.7100067139,
"high": 233.4900054932,
"low": 232.4400024414,
"close": 232.9450073242
},
{
"datetime": "2025-08-14T19:30:00.000Z",
"day": "2025-08-14",
"week": "2025-W33",
"open": 232.9299926758,
"high": 233.5099945068,
"low": 232.6900024414,
"close": 232.8300018311
},
{
"datetime": "2025-08-15T13:30:00.000Z",
"day": "2025-08-15",
"week": "2025-W33",
"open": 233.7299957275,
"high": 234.2214050293,
"low": 231.5500946045,
"close": 232.1699981689
},
{
"datetime": "2025-08-15T14:30:00.000Z",
"day": "2025-08-15",
"week": "2025-W33",
"open": 232.1614074707,
"high": 232.2899932861,
"low": 230.4700012207,
"close": 231.0700073242
},
{
"datetime": "2025-08-15T15:30:00.000Z",
"day": "2025-08-15",
"week": "2025-W33",
"open": 231.0700073242,
"high": 231.4550018311,
"low": 230.6197052002,
"close": 230.7400054932
},
{
"datetime": "2025-08-15T16:30:00.000Z",
"day": "2025-08-15",
"week": "2025-W33",
"open": 230.7442016602,
"high": 231.2250061035,
"low": 230.2299957275,
"close": 230.5700073242
},
{
"datetime": "2025-08-15T17:30:00.000Z",
"day": "2025-08-15",
"week": "2025-W33",
"open": 230.5599975586,
"high": 231.2899017334,
"low": 229.3600006104,
"close": 230.8500061035
},
{
"datetime": "2025-08-15T18:30:00.000Z",
"day": "2025-08-15",
"week": "2025-W33",
"open": 230.8600006104,
"high": 231.5,
"low": 230.4799957275,
"close": 231.3600006104
},
{
"datetime": "2025-08-15T19:30:00.000Z",
"day": "2025-08-15",
"week": "2025-W33",
"open": 231.3699951172,
"high": 231.7700042725,
"low": 231.0200042725,
"close": 231.6499938965
},
{
"datetime": "2025-08-18T13:30:00.000Z",
"day": "2025-08-18",
"week": "2025-W34",
"open": 231.7799987793,
"high": 233.1199951172,
"low": 230.6100006104,
"close": 230.6600036621
},
{
"datetime": "2025-08-18T14:30:00.000Z",
"day": "2025-08-18",
"week": "2025-W34",
"open": 230.6199951172,
"high": 231.2200012207,
"low": 230.3699951172,
"close": 230.8600006104
},
{
"datetime": "2025-08-18T15:30:00.000Z",
"day": "2025-08-18",
"week": "2025-W34",
"open": 230.8650054932,
"high": 231.1000061035,
"low": 230.5,
"close": 230.6799926758
},
{
"datetime": "2025-08-18T16:30:00.000Z",
"day": "2025-08-18",
"week": "2025-W34",
"open": 230.6799926758,
"high": 231.1499938965,
"low": 230.1100006104,
"close": 231.0700073242
},
{
"datetime": "2025-08-18T17:30:00.000Z",
"day": "2025-08-18",
"week": "2025-W34",
"open": 231.0800018311,
"high": 231.6699981689,
"low": 230.8999938965,
"close": 231.1450042725
},
{
"datetime": "2025-08-18T18:30:00.000Z",
"day": "2025-08-18",
"week": "2025-W34",
"open": 231.1499938965,
"high": 231.6750030518,
"low": 231.1000061035,
"close": 231.2250061035
},
{
"datetime": "2025-08-18T19:30:00.000Z",
"day": "2025-08-18",
"week": "2025-W34",
"open": 231.2200012207,
"high": 231.5500030518,
"low": 230.8800048828,
"close": 230.8800048828
},
{
"datetime": "2025-08-19T13:30:00.000Z",
"day": "2025-08-19",
"week": "2025-W34",
"open": 231.2749938965,
"high": 232.8650054932,
"low": 230.5899963379,
"close": 231.8300018311
},
{
"datetime": "2025-08-19T14:30:00.000Z",
"day": "2025-08-19",
"week": "2025-W34",
"open": 231.8200073242,
"high": 232.2700042725,
"low": 230.4700012207,
"close": 231.3226013184
},
{
"datetime": "2025-08-19T15:30:00.000Z",
"day": "2025-08-19",
"week": "2025-W34",
"open": 231.3200073242,
"high": 231.6600036621,
"low": 231.0549926758,
"close": 231.3099060059
},
{
"datetime": "2025-08-19T16:30:00.000Z",
"day": "2025-08-19",
"week": "2025-W34",
"open": 231.2799987793,
"high": 231.3300018311,
"low": 230.0599975586,
"close": 230.625
},
{
"datetime": "2025-08-19T17:30:00.000Z",
"day": "2025-08-19",
"week": "2025-W34",
"open": 230.6199951172,
"high": 230.8999938965,
"low": 229.8699951172,
"close": 230.0500030518
},
{
"datetime": "2025-08-19T18:30:00.000Z",
"day": "2025-08-19",
"week": "2025-W34",
"open": 230.0249938965,
"high": 230.1900024414,
"low": 229.3500061035,
"close": 230.1849975586
},
{
"datetime": "2025-08-19T19:30:00.000Z",
"day": "2025-08-19",
"week": "2025-W34",
"open": 230.1849975586,
"high": 230.6900024414,
"low": 229.9900054932,
"close": 230.5399932861
},
{
"datetime": "2025-08-20T13:30:00.000Z",
"day": "2025-08-20",
"week": "2025-W34",
"open": 229.9700012207,
"high": 230.4698944092,
"low": 226.5,
"close": 226.7200927734
},
{
"datetime": "2025-08-20T14:30:00.000Z",
"day": "2025-08-20",
"week": "2025-W34",
"open": 226.7400054932,
"high": 227.5500030518,
"low": 226.1100006104,
"close": 227.3350067139
},
{
"datetime": "2025-08-20T15:30:00.000Z",
"day": "2025-08-20",
"week": "2025-W34",
"open": 227.3300018311,
"high": 227.3699951172,
"low": 226.4100036621,
"close": 227.1345977783
},
{
"datetime": "2025-08-20T16:30:00.000Z",
"day": "2025-08-20",
"week": "2025-W34",
"open": 227.1300048828,
"high": 227.1600036621,
"low": 225.8899993896,
"close": 226.2949981689
},
{
"datetime": "2025-08-20T17:30:00.000Z",
"day": "2025-08-20",
"week": "2025-W34",
"open": 226.3000030518,
"high": 226.8300018311,
"low": 225.7700042725,
"close": 225.9900970459
},
{
"datetime": "2025-08-20T18:30:00.000Z",
"day": "2025-08-20",
"week": "2025-W34",
"open": 225.9900054932,
"high": 226.7299957275,
"low": 225.8699951172,
"close": 226.4450073242
},
{
"datetime": "2025-08-20T19:30:00.000Z",
"day": "2025-08-20",
"week": "2025-W34",
"open": 226.4400024414,
"high": 227,
"low": 225.9299926758,
"close": 225.9600067139
},
{
"datetime": "2025-08-21T13:30:00.000Z",
"day": "2025-08-21",
"week": "2025-W34",
"open": 226.2799987793,
"high": 226.5200042725,
"low": 224.6799926758,
"close": 225.5798950195
},
{
"datetime": "2025-08-21T14:30:00.000Z",
"day": "2025-08-21",
"week": "2025-W34",
"open": 225.5272979736,
"high": 225.5850067139,
"low": 224.5101013184,
"close": 225.1300048828
},
{
"datetime": "2025-08-21T15:30:00.000Z",
"day": "2025-08-21",
"week": "2025-W34",
"open": 225.1349945068,
"high": 225.8399963379,
"low": 224.8000030518,
"close": 224.8300018311
},
{
"datetime": "2025-08-21T16:30:00.000Z",
"day": "2025-08-21",
"week": "2025-W34",
"open": 224.8300018311,
"high": 225.0099945068,
"low": 223.7803955078,
"close": 224.1750030518
},
{
"datetime": "2025-08-21T17:30:00.000Z",
"day": "2025-08-21",
"week": "2025-W34",
"open": 224.1708068848,
"high": 224.778503418,
"low": 224.1600036621,
"close": 224.2299957275
},
{
"datetime": "2025-08-21T18:30:00.000Z",
"day": "2025-08-21",
"week": "2025-W34",
"open": 224.2234954834,
"high": 225.0549926758,
"low": 224.0941925049,
"close": 224.8800048828
},
{
"datetime": "2025-08-21T19:30:00.000Z",
"day": "2025-08-21",
"week": "2025-W34",
"open": 224.8999938965,
"high": 225.25,
"low": 224.3883972168,
"close": 224.9100036621
},
{
"datetime": "2025-08-22T13:30:00.000Z",
"day": "2025-08-22",
"week": "2025-W34",
"open": 226.1699981689,
"high": 228.1900024414,
"low": 225.4100036621,
"close": 227.9499969482
},
{
"datetime": "2025-08-22T14:30:00.000Z",
"day": "2025-08-22",
"week": "2025-W34",
"open": 227.9700012207,
"high": 228.7200012207,
"low": 227.8000030518,
"close": 228.0599975586
},
{
"datetime": "2025-08-22T15:30:00.000Z",
"day": "2025-08-22",
"week": "2025-W34",
"open": 228.0399932861,
"high": 228.4349975586,
"low": 226.9250030518,
"close": 227.1692962646
},
{
"datetime": "2025-08-22T16:30:00.000Z",
"day": "2025-08-22",
"week": "2025-W34",
"open": 227.1699981689,
"high": 229.0899963379,
"low": 227.0700073242,
"close": 228.6100006104
},
{
"datetime": "2025-08-22T17:30:00.000Z",
"day": "2025-08-22",
"week": "2025-W34",
"open": 228.6273956299,
"high": 228.6273956299,
"low": 227.7799987793,
"close": 227.8699951172
},
{
"datetime": "2025-08-22T18:30:00.000Z",
"day": "2025-08-22",
"week": "2025-W34",
"open": 227.8800048828,
"high": 228.5198059082,
"low": 227.7850036621,
"close": 227.8500061035
},
{
"datetime": "2025-08-22T19:30:00.000Z",
"day": "2025-08-22",
"week": "2025-W34",
"open": 227.8399963379,
"high": 228.3099975586,
"low": 227.4400024414,
"close": 227.75
},
{
"datetime": "2025-08-25T13:30:00.000Z",
"day": "2025-08-25",
"week": "2025-W35",
"open": 226.4049987793,
"high": 229.1199951172,
"low": 226.2400054932,
"close": 228.8099975586
},
{
"datetime": "2025-08-25T14:30:00.000Z",
"day": "2025-08-25",
"week": "2025-W35",
"open": 228.7700042725,
"high": 229.2400054932,
"low": 228.2899932861,
"close": 228.5650024414
},
{
"datetime": "2025-08-25T15:30:00.000Z",
"day": "2025-08-25",
"week": "2025-W35",
"open": 228.5700073242,
"high": 229.3000030518,
"low": 228.5001068115,
"close": 228.5399932861
},
{
"datetime": "2025-08-25T16:30:00.000Z",
"day": "2025-08-25",
"week": "2025-W35",
"open": 228.5399932861,
"high": 228.7599945068,
"low": 228.3200073242,
"close": 228.4349975586
},
{
"datetime": "2025-08-25T17:30:00.000Z",
"day": "2025-08-25",
"week": "2025-W35",
"open": 228.4349975586,
"high": 228.6549987793,
"low": 227.7400054932,
"close": 227.8849945068
},
{
"datetime": "2025-08-25T18:30:00.000Z",
"day": "2025-08-25",
"week": "2025-W35",
"open": 227.875,
"high": 227.9049987793,
"low": 227.4450073242,
"close": 227.5984039307
},
{
"datetime": "2025-08-25T19:30:00.000Z",
"day": "2025-08-25",
"week": "2025-W35",
"open": 227.6000061035,
"high": 227.7200012207,
"low": 227.1199951172,
"close": 227.1499938965
},
{
"datetime": "2025-08-26T13:30:00.000Z",
"day": "2025-08-26",
"week": "2025-W35",
"open": 226.8699951172,
"high": 227.0500030518,
"low": 224.6900024414,
"close": 226.5
},
{
"datetime": "2025-08-26T14:30:00.000Z",
"day": "2025-08-26",
"week": "2025-W35",
"open": 226.5099945068,
"high": 227.2998962402,
"low": 226.2899932861,
"close": 226.9615936279
},
{
"datetime": "2025-08-26T15:30:00.000Z",
"day": "2025-08-26",
"week": "2025-W35",
"open": 226.9649963379,
"high": 227.6999969482,
"low": 226.5500030518,
"close": 227.5704956055
},
{
"datetime": "2025-08-26T16:30:00.000Z",
"day": "2025-08-26",
"week": "2025-W35",
"open": 227.5599975586,
"high": 228.1699981689,
"low": 227.4199981689,
"close": 228.1116027832
},
{
"datetime": "2025-08-26T17:30:00.000Z",
"day": "2025-08-26",
"week": "2025-W35",
"open": 228.1100006104,
"high": 228.5099945068,
"low": 227.7350006104,
"close": 228.3592071533
},
{
"datetime": "2025-08-26T18:30:00.000Z",
"day": "2025-08-26",
"week": "2025-W35",
"open": 228.3600006104,
"high": 228.6199951172,
"low": 227.7700042725,
"close": 228.5682067871
},
{
"datetime": "2025-08-26T19:30:00.000Z",
"day": "2025-08-26",
"week": "2025-W35",
"open": 228.5700073242,
"high": 229.4900054932,
"low": 227.7250061035,
"close": 229.3000030518
},
{
"datetime": "2025-08-27T13:30:00.000Z",
"day": "2025-08-27",
"week": "2025-W35",
"open": 228.5800018311,
"high": 230.25,
"low": 228.2949981689,
"close": 230.0149993896
},
{
"datetime": "2025-08-27T14:30:00.000Z",
"day": "2025-08-27",
"week": "2025-W35",
"open": 230.0299987793,
"high": 230.6999969482,
"low": 229.4799957275,
"close": 229.5740966797
},
{
"datetime": "2025-08-27T15:30:00.000Z",
"day": "2025-08-27",
"week": "2025-W35",
"open": 229.5700073242,
"high": 230.0879974365,
"low": 229.3099975586,
"close": 229.8699951172
},
{
"datetime": "2025-08-27T16:30:00.000Z",
"day": "2025-08-27",
"week": "2025-W35",
"open": 229.8899993896,
"high": 230.0899963379,
"low": 229.6000061035,
"close": 229.8399963379
},
{
"datetime": "2025-08-27T17:30:00.000Z",
"day": "2025-08-27",
"week": "2025-W35",
"open": 229.8399963379,
"high": 230.6799926758,
"low": 229.8000030518,
"close": 230.625
},
{
"datetime": "2025-08-27T18:30:00.000Z",
"day": "2025-08-27",
"week": "2025-W35",
"open": 230.6199951172,
"high": 230.6349945068,
"low": 229.7200012207,
"close": 230.1325073242
},
{
"datetime": "2025-08-27T19:30:00.000Z",
"day": "2025-08-27",
"week": "2025-W35",
"open": 230.125,
"high": 230.8999938965,
"low": 230.1199951172,
"close": 230.4400024414
},
{
"datetime": "2025-08-28T13:30:00.000Z",
"day": "2025-08-28",
"week": "2025-W35",
"open": 230.8099975586,
"high": 230.8999938965,
"low": 229.3350067139,
"close": 230.415802002
},
{
"datetime": "2025-08-28T14:30:00.000Z",
"day": "2025-08-28",
"week": "2025-W35",
"open": 230.4300994873,
"high": 231.8999938965,
"low": 230.3500061035,
"close": 230.9499969482
},
{
"datetime": "2025-08-28T15:30:00.000Z",
"day": "2025-08-28",
"week": "2025-W35",
"open": 230.9600067139,
"high": 232.3549957275,
"low": 230.9481964111,
"close": 232.2899932861
},
{
"datetime": "2025-08-28T16:30:00.000Z",
"day": "2025-08-28",
"week": "2025-W35",
"open": 232.2799987793,
"high": 233.1199951172,
"low": 232.0800018311,
"close": 233
},
{
"datetime": "2025-08-28T17:30:00.000Z",
"day": "2025-08-28",
"week": "2025-W35",
"open": 233.0099945068,
"high": 233.4100036621,
"low": 232.8300933838,
"close": 232.9192047119
},
{
"datetime": "2025-08-28T18:30:00.000Z",
"day": "2025-08-28",
"week": "2025-W35",
"open": 232.9199981689,
"high": 233.1699981689,
"low": 232.6900024414,
"close": 232.9750061035
},
{
"datetime": "2025-08-28T19:30:00.000Z",
"day": "2025-08-28",
"week": "2025-W35",
"open": 232.9750061035,
"high": 233.3300018311,
"low": 232.4799957275,
"close": 232.4900054932
},
{
"datetime": "2025-08-29T13:30:00.000Z",
"day": "2025-08-29",
"week": "2025-W35",
"open": 232.5599975586,
"high": 233.3612976074,
"low": 231.3699951172,
"close": 232.8096008301
},
{
"datetime": "2025-08-29T14:30:00.000Z",
"day": "2025-08-29",
"week": "2025-W35",
"open": 232.8049926758,
"high": 233.1600036621,
"low": 232.5,
"close": 232.9600067139
},
{
"datetime": "2025-08-29T15:30:00.000Z",
"day": "2025-08-29",
"week": "2025-W35",
"open": 232.9850006104,
"high": 233.0299987793,
"low": 231.3999938965,
"close": 232.5
},
{
"datetime": "2025-08-29T16:30:00.000Z",
"day": "2025-08-29",
"week": "2025-W35",
"open": 232.5099945068,
"high": 232.9600067139,
"low": 231.9799957275,
"close": 232.0299987793
},
{
"datetime": "2025-08-29T17:30:00.000Z",
"day": "2025-08-29",
"week": "2025-W35",
"open": 232.0325012207,
"high": 232.5749969482,
"low": 231.9700012207,
"close": 232.1799926758
},
{
"datetime": "2025-08-29T18:30:00.000Z",
"day": "2025-08-29",
"week": "2025-W35",
"open": 232.1900024414,
"high": 232.75,
"low": 232,
"close": 232.3542938232
},
{
"datetime": "2025-08-29T19:30:00.000Z",
"day": "2025-08-29",
"week": "2025-W35",
"open": 232.3500061035,
"high": 232.8377075195,
"low": 231.4799957275,
"close": 232.2700042725
},
{
"datetime": "2025-09-02T13:30:00.000Z",
"day": "2025-09-02",
"week": "2025-W36",
"open": 229.6999969482,
"high": 230.7799987793,
"low": 227.6900024414,
"close": 230.6000061035
},
{
"datetime": "2025-09-02T14:30:00.000Z",
"day": "2025-09-02",
"week": "2025-W36",
"open": 230.6000061035,
"high": 230.75,
"low": 227.5283966064,
"close": 227.828994751
},
{
"datetime": "2025-09-02T15:30:00.000Z",
"day": "2025-09-02",
"week": "2025-W36",
"open": 227.8200073242,
"high": 228.1468963623,
"low": 227.1699981689,
"close": 227.8500061035
},
{
"datetime": "2025-09-02T16:30:00.000Z",
"day": "2025-09-02",
"week": "2025-W36",
"open": 227.8437042236,
"high": 228.5453948975,
"low": 227.6499938965,
"close": 228.4100036621
},
{
"datetime": "2025-09-02T17:30:00.000Z",
"day": "2025-09-02",
"week": "2025-W36",
"open": 228.4199981689,
"high": 229.3399963379,
"low": 228.3300018311,
"close": 228.3999938965
},
{
"datetime": "2025-09-02T18:30:00.000Z",
"day": "2025-09-02",
"week": "2025-W36",
"open": 228.3999938965,
"high": 229.0800018311,
"low": 226.9700012207,
"close": 228.9400024414
},
{
"datetime": "2025-09-02T19:30:00.000Z",
"day": "2025-09-02",
"week": "2025-W36",
"open": 228.924697876,
"high": 230,
"low": 228.8950042725,
"close": 229.7100067139
},
{
"datetime": "2025-09-03T13:30:00.000Z",
"day": "2025-09-03",
"week": "2025-W36",
"open": 237.1999969482,
"high": 237.9700012207,
"low": 234.3699951172,
"close": 236.8300018311
},
{
"datetime": "2025-09-03T14:30:00.000Z",
"day": "2025-09-03",
"week": "2025-W36",
"open": 236.8139038086,
"high": 237.6000061035,
"low": 235.9900054932,
"close": 236.0110015869
},
{
"datetime": "2025-09-03T15:30:00.000Z",
"day": "2025-09-03",
"week": "2025-W36",
"open": 236.0200042725,
"high": 236.8200073242,
"low": 235.4900054932,
"close": 236.4900054932
},
{
"datetime": "2025-09-03T16:30:00.000Z",
"day": "2025-09-03",
"week": "2025-W36",
"open": 236.4998016357,
"high": 237.8999938965,
"low": 236.4400024414,
"close": 237.4272003174
},
{
"datetime": "2025-09-03T17:30:00.000Z",
"day": "2025-09-03",
"week": "2025-W36",
"open": 237.4250030518,
"high": 237.4400024414,
"low": 236.6300048828,
"close": 236.9100036621
},
{
"datetime": "2025-09-03T18:30:00.000Z",
"day": "2025-09-03",
"week": "2025-W36",
"open": 236.8999938965,
"high": 237.4499969482,
"low": 236.7700042725,
"close": 237.1549987793
},
{
"datetime": "2025-09-03T19:30:00.000Z",
"day": "2025-09-03",
"week": "2025-W36",
"open": 237.1558074951,
"high": 238.7100067139,
"low": 237.1504058838,
"close": 238.4900054932
},
{
"datetime": "2025-09-04T13:30:00.000Z",
"day": "2025-09-04",
"week": "2025-W36",
"open": 238.4499969482,
"high": 239.8932037354,
"low": 237.0399932861,
"close": 237.6900024414
},
{
"datetime": "2025-09-04T14:30:00.000Z",
"day": "2025-09-04",
"week": "2025-W36",
"open": 237.6799926758,
"high": 238.1000061035,
"low": 237.0749969482,
"close": 237.3999938965
},
{
"datetime": "2025-09-04T15:30:00.000Z",
"day": "2025-09-04",
"week": "2025-W36",
"open": 237.3899993896,
"high": 237.6746063232,
"low": 236.7400054932,
"close": 237.1600036621
},
{
"datetime": "2025-09-04T16:30:00.000Z",
"day": "2025-09-04",
"week": "2025-W36",
"open": 237.1499938965,
"high": 238.0899963379,
"low": 236.9700012207,
"close": 238.0399932861
},
{
"datetime": "2025-09-04T17:30:00.000Z",
"day": "2025-09-04",
"week": "2025-W36",
"open": 238.0401000977,
"high": 238.3899993896,
"low": 237.5099945068,
"close": 238.0599975586
},
{
"datetime": "2025-09-04T18:30:00.000Z",
"day": "2025-09-04",
"week": "2025-W36",
"open": 238.0700073242,
"high": 238.9799957275,
"low": 237.8800048828,
"close": 238.704498291
},
{
"datetime": "2025-09-04T19:30:00.000Z",
"day": "2025-09-04",
"week": "2025-W36",
"open": 238.6999969482,
"high": 239.8999023438,
"low": 238.4900054932,
"close": 239.7100067139
},
{
"datetime": "2025-09-05T13:30:00.000Z",
"day": "2025-09-05",
"week": "2025-W36",
"open": 239.9900054932,
"high": 241.3200073242,
"low": 239.1199951172,
"close": 239.2850036621
},
{
"datetime": "2025-09-05T14:30:00.000Z",
"day": "2025-09-05",
"week": "2025-W36",
"open": 239.25,
"high": 240.1699981689,
"low": 238.6399993896,
"close": 239.8049926758
},
{
"datetime": "2025-09-05T15:30:00.000Z",
"day": "2025-09-05",
"week": "2025-W36",
"open": 239.8200073242,
"high": 240.3150024414,
"low": 238.5200042725,
"close": 238.7700042725
},
{
"datetime": "2025-09-05T16:30:00.000Z",
"day": "2025-09-05",
"week": "2025-W36",
"open": 238.7799987793,
"high": 239.7250061035,
"low": 238.4900970459,
"close": 239.625
},
{
"datetime": "2025-09-05T17:30:00.000Z",
"day": "2025-09-05",
"week": "2025-W36",
"open": 239.6484985352,
"high": 239.6499938965,
"low": 238.7299957275,
"close": 239.1199951172
},
{
"datetime": "2025-09-05T18:30:00.000Z",
"day": "2025-09-05",
"week": "2025-W36",
"open": 239.1199951172,
"high": 240.1300048828,
"low": 239.1000061035,
"close": 239.9250030518
},
{
"datetime": "2025-09-05T19:30:00.000Z",
"day": "2025-09-05",
"week": "2025-W36",
"open": 239.9299926758,
"high": 240.0149993896,
"low": 239.0599975586,
"close": 239.6699981689
},
{
"datetime": "2025-09-08T13:30:00.000Z",
"day": "2025-09-08",
"week": "2025-W37",
"open": 239.3000030518,
"high": 240.1499938965,
"low": 238.7400054932,
"close": 239.2299957275
},
{
"datetime": "2025-09-08T14:30:00.000Z",
"day": "2025-09-08",
"week": "2025-W37",
"open": 239.2200012207,
"high": 239.5700073242,
"low": 238.6150054932,
"close": 238.6999969482
},
{
"datetime": "2025-09-08T15:30:00.000Z",
"day": "2025-09-08",
"week": "2025-W37",
"open": 238.6950073242,
"high": 238.7882995605,
"low": 237.6000061035,
"close": 237.7299957275
},
{
"datetime": "2025-09-08T16:30:00.000Z",
"day": "2025-09-08",
"week": "2025-W37",
"open": 237.7200012207,
"high": 237.8798980713,
"low": 236.3399963379,
"close": 237.8058013916
},
{
"datetime": "2025-09-08T17:30:00.000Z",
"day": "2025-09-08",
"week": "2025-W37",
"open": 237.8099060059,
"high": 237.9550018311,
"low": 237.1049957275,
"close": 237.1649932861
},
{
"datetime": "2025-09-08T18:30:00.000Z",
"day": "2025-09-08",
"week": "2025-W37",
"open": 237.1549987793,
"high": 237.2498931885,
"low": 236.6100006104,
"close": 237.1100006104
},
{
"datetime": "2025-09-08T19:30:00.000Z",
"day": "2025-09-08",
"week": "2025-W37",
"open": 237.1150054932,
"high": 238.0099945068,
"low": 236.9042053223,
"close": 237.9199981689
},
{
"datetime": "2025-09-09T13:30:00.000Z",
"day": "2025-09-09",
"week": "2025-W37",
"open": 237,
"high": 238,
"low": 236.0749969482,
"close": 236.3101043701
},
{
"datetime": "2025-09-09T14:30:00.000Z",
"day": "2025-09-09",
"week": "2025-W37",
"open": 236.3099975586,
"high": 236.6799926758,
"low": 235.7799987793,
"close": 236.2250061035
},
{
"datetime": "2025-09-09T15:30:00.000Z",
"day": "2025-09-09",
"week": "2025-W37",
"open": 236.2299957275,
"high": 236.2599945068,
"low": 235.5500030518,
"close": 236
},
{
"datetime": "2025-09-09T16:30:00.000Z",
"day": "2025-09-09",
"week": "2025-W37",
"open": 236,
"high": 238.7805023193,
"low": 235.8249969482,
"close": 237.75
},
{
"datetime": "2025-09-09T17:30:00.000Z",
"day": "2025-09-09",
"week": "2025-W37",
"open": 237.7599945068,
"high": 238.1000061035,
"low": 233.6699981689,
"close": 234.5285949707
},
{
"datetime": "2025-09-09T18:30:00.000Z",
"day": "2025-09-09",
"week": "2025-W37",
"open": 234.5500030518,
"high": 234.6900024414,
"low": 233.3699951172,
"close": 234.3099975586
},
{
"datetime": "2025-09-09T19:30:00.000Z",
"day": "2025-09-09",
"week": "2025-W37",
"open": 234.3099975586,
"high": 234.6349945068,
"low": 233.5149993896,
"close": 234.3500061035
},
{
"datetime": "2025-09-10T13:30:00.000Z",
"day": "2025-09-10",
"week": "2025-W37",
"open": 232.0249938965,
"high": 232.3399963379,
"low": 227.5500030518,
"close": 228.108001709
},
{
"datetime": "2025-09-10T14:30:00.000Z",
"day": "2025-09-10",
"week": "2025-W37",
"open": 228.1100006104,
"high": 228.3464050293,
"low": 227.0200042725,
"close": 227.0399932861
},
{
"datetime": "2025-09-10T15:30:00.000Z",
"day": "2025-09-10",
"week": "2025-W37",
"open": 227.0399932861,
"high": 228.0549926758,
"low": 226.2400970459,
"close": 227.7386016846
},
{
"datetime": "2025-09-10T16:30:00.000Z",
"day": "2025-09-10",
"week": "2025-W37",
"open": 227.7449951172,
"high": 227.7899017334,
"low": 226.6199951172,
"close": 226.8049926758
},
{
"datetime": "2025-09-10T17:30:00.000Z",
"day": "2025-09-10",
"week": "2025-W37",
"open": 226.8000030518,
"high": 227.0850067139,
"low": 226.3500061035,
"close": 227.0599975586
},
{
"datetime": "2025-09-10T18:30:00.000Z",
"day": "2025-09-10",
"week": "2025-W37",
"open": 227.0549926758,
"high": 227.3500061035,
"low": 226.1799926758,
"close": 226.1849975586
},
{
"datetime": "2025-09-10T19:30:00.000Z",
"day": "2025-09-10",
"week": "2025-W37",
"open": 226.1849975586,
"high": 227.1000061035,
"low": 225.9521942139,
"close": 226.7799987793
},
{
"datetime": "2025-09-11T13:30:00.000Z",
"day": "2025-09-11",
"week": "2025-W37",
"open": 226.875,
"high": 229.1849975586,
"low": 226.6499938965,
"close": 228.9400024414
},
{
"datetime": "2025-09-11T14:30:00.000Z",
"day": "2025-09-11",
"week": "2025-W37",
"open": 228.9400024414,
"high": 229.3200073242,
"low": 228.3202056885,
"close": 228.7400054932
},
{
"datetime": "2025-09-11T15:30:00.000Z",
"day": "2025-09-11",
"week": "2025-W37",
"open": 228.75,
"high": 228.7799987793,
"low": 228.0299987793,
"close": 228.6100006104
},
{
"datetime": "2025-09-11T16:30:00.000Z",
"day": "2025-09-11",
"week": "2025-W37",
"open": 228.6000061035,
"high": 229.5399932861,
"low": 228.3099975586,
"close": 229.4725036621
},
{
"datetime": "2025-09-11T17:30:00.000Z",
"day": "2025-09-11",
"week": "2025-W37",
"open": 229.4700012207,
"high": 230.1600036621,
"low": 229.1799926758,
"close": 229.4600067139
},
{
"datetime": "2025-09-11T18:30:00.000Z",
"day": "2025-09-11",
"week": "2025-W37",
"open": 229.4649963379,
"high": 230.1508026123,
"low": 229.4100036621,
"close": 229.8500061035
},
{
"datetime": "2025-09-11T19:30:00.000Z",
"day": "2025-09-11",
"week": "2025-W37",
"open": 229.8399963379,
"high": 230.4499969482,
"low": 229.8350067139,
"close": 230.0200042725
},
{
"datetime": "2025-09-12T13:30:00.000Z",
"day": "2025-09-12",
"week": "2025-W37",
"open": 230,
"high": 234.0780029297,
"low": 229.0200042725,
"close": 234.0700073242
},
{
"datetime": "2025-09-12T14:30:00.000Z",
"day": "2025-09-12",
"week": "2025-W37",
"open": 234.0800018311,
"high": 234.5099945068,
"low": 233.3600006104,
"close": 234.0950012207
},
{
"datetime": "2025-09-12T15:30:00.000Z",
"day": "2025-09-12",
"week": "2025-W37",
"open": 234.0899963379,
"high": 234.4900054932,
"low": 233.6210021973,
"close": 233.9694061279
},
{
"datetime": "2025-09-12T16:30:00.000Z",
"day": "2025-09-12",
"week": "2025-W37",
"open": 233.9636993408,
"high": 233.9649963379,
"low": 233,
"close": 233.2350006104
},
{
"datetime": "2025-09-12T17:30:00.000Z",
"day": "2025-09-12",
"week": "2025-W37",
"open": 233.2200012207,
"high": 233.8699951172,
"low": 233.2185058594,
"close": 233.5399932861
},
{
"datetime": "2025-09-12T18:30:00.000Z",
"day": "2025-09-12",
"week": "2025-W37",
"open": 233.5399932861,
"high": 234.4499969482,
"low": 233.0299987793,
"close": 233.7754974365
},
{
"datetime": "2025-09-12T19:30:00.000Z",
"day": "2025-09-12",
"week": "2025-W37",
"open": 233.7799987793,
"high": 234.2899932861,
"low": 233.5099945068,
"close": 234.0599975586
},
{
"datetime": "2025-09-15T13:30:00.000Z",
"day": "2025-09-15",
"week": "2025-W38",
"open": 237,
"high": 238.1900024414,
"low": 235.0299987793,
"close": 236.2149963379
},
{
"datetime": "2025-09-15T14:30:00.000Z",
"day": "2025-09-15",
"week": "2025-W38",
"open": 236.2100067139,
"high": 237.0200042725,
"low": 235.6600036621,
"close": 236.8200073242
},
{
"datetime": "2025-09-15T15:30:00.000Z",
"day": "2025-09-15",
"week": "2025-W38",
"open": 236.8150024414,
"high": 237.3000030518,
"low": 236.4700012207,
"close": 236.5700073242
},
{
"datetime": "2025-09-15T16:30:00.000Z",
"day": "2025-09-15",
"week": "2025-W38",
"open": 236.5648956299,
"high": 236.5904998779,
"low": 235.6999969482,
"close": 235.7599945068
},
{
"datetime": "2025-09-15T17:30:00.000Z",
"day": "2025-09-15",
"week": "2025-W38",
"open": 235.75,
"high": 236.1399993896,
"low": 235.5800018311,
"close": 235.6399993896
},
{
"datetime": "2025-09-15T18:30:00.000Z",
"day": "2025-09-15",
"week": "2025-W38",
"open": 235.6349945068,
"high": 236.3399963379,
"low": 235.2700042725,
"close": 235.9700012207
},
{
"datetime": "2025-09-15T19:30:00.000Z",
"day": "2025-09-15",
"week": "2025-W38",
"open": 235.9700012207,
"high": 236.7899932861,
"low": 235.6799926758,
"close": 236.7599945068
},
{
"datetime": "2025-09-16T13:30:00.000Z",
"day": "2025-09-16",
"week": "2025-W38",
"open": 237,
"high": 241.2200012207,
"low": 236.3235015869,
"close": 239.5299987793
},
{
"datetime": "2025-09-16T14:30:00.000Z",
"day": "2025-09-16",
"week": "2025-W38",
"open": 239.5299987793,
"high": 239.8500061035,
"low": 238.2449951172,
"close": 239.5928955078
},
{
"datetime": "2025-09-16T15:30:00.000Z",
"day": "2025-09-16",
"week": "2025-W38",
"open": 239.5800933838,
"high": 239.5800933838,
"low": 238.4649963379,
"close": 239.1950073242
},
{
"datetime": "2025-09-16T16:30:00.000Z",
"day": "2025-09-16",
"week": "2025-W38",
"open": 239.1999969482,
"high": 239.3999938965,
"low": 238.8999938965,
"close": 239.0856018066
},
{
"datetime": "2025-09-16T17:30:00.000Z",
"day": "2025-09-16",
"week": "2025-W38",
"open": 239.1000061035,
"high": 239.1100006104,
"low": 238.1300048828,
"close": 238.9299926758
},
{
"datetime": "2025-09-16T18:30:00.000Z",
"day": "2025-09-16",
"week": "2025-W38",
"open": 238.9400024414,
"high": 239.6000061035,
"low": 238.8099975586,
"close": 238.938293457
},
{
"datetime": "2025-09-16T19:30:00.000Z",
"day": "2025-09-16",
"week": "2025-W38",
"open": 238.9400024414,
"high": 239.4199981689,
"low": 238.0800933838,
"close": 238.1399993896
},
{
"datetime": "2025-09-17T13:30:00.000Z",
"day": "2025-09-17",
"week": "2025-W38",
"open": 238.9700012207,
"high": 240.1000061035,
"low": 238.7899932861,
"close": 239.6300048828
},
{
"datetime": "2025-09-17T14:30:00.000Z",
"day": "2025-09-17",
"week": "2025-W38",
"open": 239.6399993896,
"high": 240.0099945068,
"low": 239.1999969482,
"close": 239.4799957275
},
{
"datetime": "2025-09-17T15:30:00.000Z",
"day": "2025-09-17",
"week": "2025-W38",
"open": 239.4850006104,
"high": 239.7799987793,
"low": 239.2799987793,
"close": 239.6743011475
},
{
"datetime": "2025-09-17T16:30:00.000Z",
"day": "2025-09-17",
"week": "2025-W38",
"open": 239.6799926758,
"high": 239.7700042725,
"low": 239.3500061035,
"close": 239.5200042725
},
{
"datetime": "2025-09-17T17:30:00.000Z",
"day": "2025-09-17",
"week": "2025-W38",
"open": 239.5200042725,
"high": 239.8200073242,
"low": 238.4499969482,
"close": 239.5599975586
},
{
"datetime": "2025-09-17T18:30:00.000Z",
"day": "2025-09-17",
"week": "2025-W38",
"open": 239.5500030518,
"high": 239.6300048828,
"low": 237.7301025391,
"close": 239.2628936768
},
{
"datetime": "2025-09-17T19:30:00.000Z",
"day": "2025-09-17",
"week": "2025-W38",
"open": 239.2700042725,
"high": 239.2799987793,
"low": 238.4799957275,
"close": 238.9700012207
},
{
"datetime": "2025-09-18T13:30:00.000Z",
"day": "2025-09-18",
"week": "2025-W38",
"open": 239.9499969482,
"high": 241.1999969482,
"low": 236.6499938965,
"close": 237.5599975586
},
{
"datetime": "2025-09-18T14:30:00.000Z",
"day": "2025-09-18",
"week": "2025-W38",
"open": 237.5650024414,
"high": 238.7949981689,
"low": 237.3150024414,
"close": 238.1900024414
},
{
"datetime": "2025-09-18T15:30:00.000Z",
"day": "2025-09-18",
"week": "2025-W38",
"open": 238.2100067139,
"high": 238.5399932861,
"low": 237.3500061035,
"close": 237.9400024414
},
{
"datetime": "2025-09-18T16:30:00.000Z",
"day": "2025-09-18",
"week": "2025-W38",
"open": 237.9499969482,
"high": 238.1999969482,
"low": 237.6399993896,
"close": 237.8800048828
},
{
"datetime": "2025-09-18T17:30:00.000Z",
"day": "2025-09-18",
"week": "2025-W38",
"open": 237.8699951172,
"high": 238.1000061035,
"low": 237.2102050781,
"close": 237.8018035889
},
{
"datetime": "2025-09-18T18:30:00.000Z",
"day": "2025-09-18",
"week": "2025-W38",
"open": 237.8099975586,
"high": 237.946395874,
"low": 237.2501068115,
"close": 237.4499969482
},
{
"datetime": "2025-09-18T19:30:00.000Z",
"day": "2025-09-18",
"week": "2025-W38",
"open": 237.4550018311,
"high": 238.1100006104,
"low": 237.4349975586,
"close": 237.8500061035
},
{
"datetime": "2025-09-19T13:30:00.000Z",
"day": "2025-09-19",
"week": "2025-W38",
"open": 241.1750030518,
"high": 242.6999969482,
"low": 240.2106018066,
"close": 241.1499938965
},
{
"datetime": "2025-09-19T14:30:00.000Z",
"day": "2025-09-19",
"week": "2025-W38",
"open": 241.1499938965,
"high": 243.1600036621,
"low": 241.0599975586,
"close": 242.2799987793
},
{
"datetime": "2025-09-19T15:30:00.000Z",
"day": "2025-09-19",
"week": "2025-W38",
"open": 242.2736968994,
"high": 244.5691070557,
"low": 242.0491943359,
"close": 244.5200042725
},
{
"datetime": "2025-09-19T16:30:00.000Z",
"day": "2025-09-19",
"week": "2025-W38",
"open": 244.5124969482,
"high": 245.9199981689,
"low": 244.2687072754,
"close": 245.2438049316
},
{
"datetime": "2025-09-19T17:30:00.000Z",
"day": "2025-09-19",
"week": "2025-W38",
"open": 245.2400054932,
"high": 246.2698974609,
"low": 244.8999938965,
"close": 245.488494873
},
{
"datetime": "2025-09-19T18:30:00.000Z",
"day": "2025-09-19",
"week": "2025-W38",
"open": 245.4850006104,
"high": 246.1000061035,
"low": 245.1909942627,
"close": 245.6100006104
},
{
"datetime": "2025-09-19T19:30:00.000Z",
"day": "2025-09-19",
"week": "2025-W38",
"open": 245.6000061035,
"high": 246.3000030518,
"low": 244.7400054932,
"close": 245.2899932861
},
{
"datetime": "2025-09-22T13:30:00.000Z",
"day": "2025-09-22",
"week": "2025-W39",
"open": 248.3399963379,
"high": 252.7350006104,
"low": 248.1699981689,
"close": 252.6716003418
},
{
"datetime": "2025-09-22T14:30:00.000Z",
"day": "2025-09-22",
"week": "2025-W39",
"open": 252.6600036621,
"high": 256.0799865723,
"low": 252.0800018311,
"close": 255.7897949219
},
{
"datetime": "2025-09-22T15:30:00.000Z",
"day": "2025-09-22",
"week": "2025-W39",
"open": 255.7700042725,
"high": 256.6300048828,
"low": 253.5800018311,
"close": 253.7200012207
},
{
"datetime": "2025-09-22T16:30:00.000Z",
"day": "2025-09-22",
"week": "2025-W39",
"open": 253.7299957275,
"high": 254.7299957275,
"low": 253.1600036621,
"close": 254.5928955078
},
{
"datetime": "2025-09-22T17:30:00.000Z",
"day": "2025-09-22",
"week": "2025-W39",
"open": 254.5800018311,
"high": 255.2599945068,
"low": 253.8999938965,
"close": 255.2400054932
},
{
"datetime": "2025-09-22T18:30:00.000Z",
"day": "2025-09-22",
"week": "2025-W39",
"open": 255.2449951172,
"high": 256.0599975586,
"low": 254.7346954346,
"close": 255.7899932861
},
{
"datetime": "2025-09-22T19:30:00.000Z",
"day": "2025-09-22",
"week": "2025-W39",
"open": 255.8049926758,
"high": 256.2600097656,
"low": 255.6150054932,
"close": 256.0899963379
},
{
"datetime": "2025-09-23T13:30:00.000Z",
"day": "2025-09-23",
"week": "2025-W39",
"open": 256.5,
"high": 257.3399963379,
"low": 255.2799987793,
"close": 256.6173095703
},
{
"datetime": "2025-09-23T14:30:00.000Z",
"day": "2025-09-23",
"week": "2025-W39",
"open": 256.6099853516,
"high": 256.700012207,
"low": 255.0099945068,
"close": 256.1000061035
},
{
"datetime": "2025-09-23T15:30:00.000Z",
"day": "2025-09-23",
"week": "2025-W39",
"open": 256.1300048828,
"high": 256.2099914551,
"low": 255.3500061035,
"close": 255.7268981934
},
{
"datetime": "2025-09-23T16:30:00.000Z",
"day": "2025-09-23",
"week": "2025-W39",
"open": 255.7200927734,
"high": 255.8500061035,
"low": 254.3999938965,
"close": 254.6699981689
},
{
"datetime": "2025-09-23T17:30:00.000Z",
"day": "2025-09-23",
"week": "2025-W39",
"open": 254.6600036621,
"high": 254.9609985352,
"low": 253.9299926758,
"close": 254.6399993896
},
{
"datetime": "2025-09-23T18:30:00.000Z",
"day": "2025-09-23",
"week": "2025-W39",
"open": 254.6399993896,
"high": 254.8399963379,
"low": 253.5899963379,
"close": 254.1699066162
},
{
"datetime": "2025-09-23T19:30:00.000Z",
"day": "2025-09-23",
"week": "2025-W39",
"open": 254.1600036621,
"high": 254.5299987793,
"low": 253.6699981689,
"close": 254.5299987793
},
{
"datetime": "2025-09-24T13:30:00.000Z",
"day": "2025-09-24",
"week": "2025-W39",
"open": 255,
"high": 255.3699951172,
"low": 252.0800018311,
"close": 252.6219940186
},
{
"datetime": "2025-09-24T14:30:00.000Z",
"day": "2025-09-24",
"week": "2025-W39",
"open": 252.625,
"high": 252.9900054932,
"low": 251.5399932861,
"close": 252.1199951172
},
{
"datetime": "2025-09-24T15:30:00.000Z",
"day": "2025-09-24",
"week": "2025-W39",
"open": 252.1199951172,
"high": 252.2599945068,
"low": 251.0399932861,
"close": 252.1649932861
},
{
"datetime": "2025-09-24T16:30:00.000Z",
"day": "2025-09-24",
"week": "2025-W39",
"open": 252.1714019775,
"high": 252.2599945068,
"low": 251.3399963379,
"close": 251.4900054932
},
{
"datetime": "2025-09-24T17:30:00.000Z",
"day": "2025-09-24",
"week": "2025-W39",
"open": 251.5149993896,
"high": 252.1100006104,
"low": 251.2799987793,
"close": 251.7649993896
},
{
"datetime": "2025-09-24T18:30:00.000Z",
"day": "2025-09-24",
"week": "2025-W39",
"open": 251.75,
"high": 251.7899932861,
"low": 251.2400054932,
"close": 251.3899993896
},
{
"datetime": "2025-09-24T19:30:00.000Z",
"day": "2025-09-24",
"week": "2025-W39",
"open": 251.3899993896,
"high": 252.4900054932,
"low": 251.2899932861,
"close": 252.2400054932
},
{
"datetime": "2025-09-25T13:30:00.000Z",
"day": "2025-09-25",
"week": "2025-W39",
"open": 253,
"high": 254.1199951172,
"low": 251.7120056152,
"close": 254
},
{
"datetime": "2025-09-25T14:30:00.000Z",
"day": "2025-09-25",
"week": "2025-W39",
"open": 254.0001068115,
"high": 254.1387939453,
"low": 253.0299987793,
"close": 253.5001068115
},
{
"datetime": "2025-09-25T15:30:00.000Z",
"day": "2025-09-25",
"week": "2025-W39",
"open": 253.5001068115,
"high": 253.9100036621,
"low": 252.3000030518,
"close": 252.5303039551
},
{
"datetime": "2025-09-25T16:30:00.000Z",
"day": "2025-09-25",
"week": "2025-W39",
"open": 252.5399932861,
"high": 253.8800048828,
"low": 252.5,
"close": 253.5
},
{
"datetime": "2025-09-25T17:30:00.000Z",
"day": "2025-09-25",
"week": "2025-W39",
"open": 253.4900054932,
"high": 254.5899963379,
"low": 252.8500061035,
"close": 254.5599975586
},
{
"datetime": "2025-09-25T18:30:00.000Z",
"day": "2025-09-25",
"week": "2025-W39",
"open": 254.5500030518,
"high": 257.1700134277,
"low": 254.2299957275,
"close": 256.9599914551
},
{
"datetime": "2025-09-25T19:30:00.000Z",
"day": "2025-09-25",
"week": "2025-W39",
"open": 256.950012207,
"high": 257.1099853516,
"low": 255.4199981689,
"close": 256.9400024414
},
{
"datetime": "2025-09-26T13:30:00.000Z",
"day": "2025-09-26",
"week": "2025-W39",
"open": 254,
"high": 256.6000061035,
"low": 253.7799987793,
"close": 255.0200042725
},
{
"datetime": "2025-09-26T14:30:00.000Z",
"day": "2025-09-26",
"week": "2025-W39",
"open": 255.0200042725,
"high": 255.9900054932,
"low": 254.5711975098,
"close": 255.9700927734
},
{
"datetime": "2025-09-26T15:30:00.000Z",
"day": "2025-09-26",
"week": "2025-W39",
"open": 255.9700012207,
"high": 256.0400085449,
"low": 254.8600006104,
"close": 255.6649932861
},
{
"datetime": "2025-09-26T16:30:00.000Z",
"day": "2025-09-26",
"week": "2025-W39",
"open": 255.6600036621,
"high": 256.9750061035,
"low": 255.4799957275,
"close": 256.5199890137
},
{
"datetime": "2025-09-26T17:30:00.000Z",
"day": "2025-09-26",
"week": "2025-W39",
"open": 256.5199890137,
"high": 257.3599853516,
"low": 255.8600006104,
"close": 256.5549926758
},
{
"datetime": "2025-09-26T18:30:00.000Z",
"day": "2025-09-26",
"week": "2025-W39",
"open": 256.5650024414,
"high": 256.729888916,
"low": 255.4900054932,
"close": 255.6450042725
},
{
"datetime": "2025-09-26T19:30:00.000Z",
"day": "2025-09-26",
"week": "2025-W39",
"open": 255.6399993896,
"high": 255.6497955322,
"low": 254.8999938965,
"close": 255.4600067139
},
{
"datetime": "2025-09-29T13:30:00.000Z",
"day": "2025-09-29",
"week": "2025-W40",
"open": 254,
"high": 254.5,
"low": 253.0099945068,
"close": 254.2198944092
},
{
"datetime": "2025-09-29T14:30:00.000Z",
"day": "2025-09-29",
"week": "2025-W40",
"open": 254.2050018311,
"high": 254.2400054932,
"low": 253.3099975586,
"close": 253.4700012207
},
{
"datetime": "2025-09-29T15:30:00.000Z",
"day": "2025-09-29",
"week": "2025-W40",
"open": 253.466506958,
"high": 254.0700073242,
"low": 253.1199951172,
"close": 253.6600036621
},
{
"datetime": "2025-09-29T16:30:00.000Z",
"day": "2025-09-29",
"week": "2025-W40",
"open": 253.6699981689,
"high": 253.7799072266,
"low": 253.2100067139,
"close": 253.3999938965
},
{
"datetime": "2025-09-29T17:30:00.000Z",
"day": "2025-09-29",
"week": "2025-W40",
"open": 253.3899993896,
"high": 254.6150054932,
"low": 253.1300048828,
"close": 254.5700073242
},
{
"datetime": "2025-09-29T18:30:00.000Z",
"day": "2025-09-29",
"week": "2025-W40",
"open": 254.5700073242,
"high": 254.6000061035,
"low": 253.6100006104,
"close": 253.9900054932
},
{
"datetime": "2025-09-29T19:30:00.000Z",
"day": "2025-09-29",
"week": "2025-W40",
"open": 253.9900054932,
"high": 254.8300018311,
"low": 253.9400024414,
"close": 254.3500061035
},
{
"datetime": "2025-09-30T13:30:00.000Z",
"day": "2025-09-30",
"week": "2025-W40",
"open": 255,
"high": 255.9190063477,
"low": 253.9600067139,
"close": 254.8861999512
},
{
"datetime": "2025-09-30T14:30:00.000Z",
"day": "2025-09-30",
"week": "2025-W40",
"open": 254.9100036621,
"high": 255.6750030518,
"low": 253.820098877,
"close": 254.2200012207
},
{
"datetime": "2025-09-30T15:30:00.000Z",
"day": "2025-09-30",
"week": "2025-W40",
"open": 254.2100067139,
"high": 254.9700012207,
"low": 254.1600952148,
"close": 254.5350952148
},
{
"datetime": "2025-09-30T16:30:00.000Z",
"day": "2025-09-30",
"week": "2025-W40",
"open": 254.5505981445,
"high": 254.6699981689,
"low": 253.311706543,
"close": 253.7350006104
},
{
"datetime": "2025-09-30T17:30:00.000Z",
"day": "2025-09-30",
"week": "2025-W40",
"open": 253.7599945068,
"high": 253.9900054932,
"low": 253.1100006104,
"close": 253.3399963379
},
{
"datetime": "2025-09-30T18:30:00.000Z",
"day": "2025-09-30",
"week": "2025-W40",
"open": 253.3399963379,
"high": 254.2400054932,
"low": 253.2709960938,
"close": 253.9499969482
},
{
"datetime": "2025-09-30T19:30:00.000Z",
"day": "2025-09-30",
"week": "2025-W40",
"open": 253.9600067139,
"high": 255.1799926758,
"low": 253.8099975586,
"close": 254.5599975586
}
]
}).fetch();
}
<!doctype html>
<html style="height:100%;font-size:14px;">
<head>
<meta charset="utf-8" />
<meta name="viewport" content="width=device-width, initial-scale=1.0" />
<link rel="stylesheet" type="text/css" href="$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets/styles/gc.spread.sheets.excel2013white.css">
<link rel="stylesheet" type="text/css" href="$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-designer/styles/gc.spread.sheets.designer.light.min.css">
<link rel="stylesheet" type="text/css" href="styles.css">
<script src="$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets/dist/gc.spread.sheets.all.min.js" type="text/javascript"></script>
<script src="$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-print/dist/gc.spread.sheets.print.min.js" type="text/javascript"></script>
<script src="$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-shapes/dist/gc.spread.sheets.shapes.min.js" type="text/javascript"></script>
<script src="$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-datacharts-addon/dist/gc.spread.sheets.datacharts.min.js" type="text/javascript"></script>
<script src="$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-tablesheet/dist/gc.spread.sheets.tablesheet.min.js" type="text/javascript"></script>
<script src="$DEMOROOT$/spread/source/js/license.js" type="text/javascript"></script>
<script>
const designerDependencyScripts = [
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-charts/dist/gc.spread.sheets.charts.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-barcode/dist/gc.spread.sheets.barcode.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-pdf/dist/gc.spread.sheets.pdf.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-pivot-addon/dist/gc.spread.pivot.pivottables.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-slicers/dist/gc.spread.sheets.slicers.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-reportsheet-addon/dist/gc.spread.report.reportsheet.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-ganttsheet/dist/gc.spread.sheets.ganttsheet.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-formula-panel/dist/gc.spread.sheets.formulapanel.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-io/dist/gc.spread.sheets.io.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-designer-resources-en/dist/gc.spread.sheets.designer.resource.en.min.js',
'$DEMOROOT$/en/purejs/node_modules/@mescius/spread-sheets-designer/dist/gc.spread.sheets.designer.all.min.js',
'$DEMOROOT$/spread/source/js/designer/license.js',
]
function appendScriptNode (src) {
const script = document.createElement('script');
script.src = src;
script.async = false;
script.type = 'text/javascript';
document.head.appendChild(script);
}
if (top === window) { // not in iframe
designerDependencyScripts.forEach(appendScriptNode);
}
</script>
<script src="app.js" type="text/javascript"></script>
</head>
<body>
<div class="sample-tutorial">
<div id="demo-host">
<div id="spread-host"></div>
<div id="panel-host"></div>
</div>
</div>
</body>
</html>
body {
position: absolute;
top: 0;
bottom: 0;
left: 0;
right: 0;
}
.sample-tutorial {
position: relative;
height: 100%;
overflow: hidden;
}
#demo-host {
width: 100%;
height: 100%;
overflow: hidden;
float: left;
}
#spread-host {
position: absolute;
top: 0;
left: 0;
width: calc(100% - 380px);
height: 100%;
}
#panel-host {
position: absolute;
top: 0;
right: 0;
width: 380px;
height: 100%;
}
