Cotações Históricas
Finance
Acesse o histórico de cotações de ações, fundos imobiliários, BDRs, ETFs e outros ativos negociados na B3 (Ibovespa).
Acesse o histórico completo de cotações de ativos negociados na B3. Preços de abertura, fechamento, máxima, mínima e volume — tudo em um único endpoint!
Dados OHLCV
A API retorna dados no formato OHLCV (Open, High, Low, Close, Volume), padrão amplamente utilizado no mercado financeiro para análise técnica e construção de gráficos de candlestick:
| Campo | Título | Descrição |
|---|---|---|
open | Abertura | Preço do ativo no momento da abertura do período. |
high | Máxima | Maior preço atingido pelo ativo durante o período. |
low | Mínima | Menor preço atingido pelo ativo durante o período. |
close | Fechamento | Preço do ativo no momento do fechamento do período. |
volume | Volume | Quantidade total de ativos negociados no período. |
Requisição
Informe o ticker no formato {fonte}:{símbolo}.
GEThttps://api.hgbrasil.com/v2/finance/history?tickers=B3:PETR4&key=suachave
curl -X GET "https://api.hgbrasil.com/v2/finance/history?tickers=B3%3APETR4&key=suachave"
const url = new URL("/v2/finance/history", "https://api.hgbrasil.com")
url.searchParams.set("tickers", "B3:PETR4")
url.searchParams.set("key", "suachave")
const response = await fetch(url.href)
const data = await response.json()
$url = 'https://api.hgbrasil.com/v2/finance/history';
$queryString = http_build_query([
'tickers' => 'B3:PETR4',
'key' => 'suachave'
]);
$response = file_get_contents($url . '?' . $queryString);
$data = json_decode($response, true);
import requests
url = 'https://api.hgbrasil.com/v2/finance/history'
params = {
'tickers': 'B3:PETR4',
'key': 'suachave'
}
response = requests.get(url, params=params)
data = response.json()
require 'net/http'
require 'uri'
require 'json'
uri = URI('https://api.hgbrasil.com/v2/finance/history')
uri.query = URI.encode_www_form({
tickers: 'B3:PETR4',
key: 'suachave'
})
response = Net::HTTP.get(uri)
data = JSON.parse(response, symbolize_names: true)
import java.net.URI;
import java.net.http.*;
var url = "https://api.hgbrasil.com/v2/finance/history?tickers=B3%3APETR4&key=suachave";
var client = HttpClient.newHttpClient();
var request = HttpRequest.newBuilder()
.uri(URI.create(url))
.GET()
.build();
var response = client.send(request, HttpResponse.BodyHandlers.ofString());
var data = response.body();
using System.Net.Http;
using System.Text.Json;
using System.Web;
var client = new HttpClient();
var baseUrl = "https://api.hgbrasil.com/v2/finance/history";
var queryParams = HttpUtility.ParseQueryString(string.Empty);
queryParams["tickers"] = "B3:PETR4";
queryParams["key"] = "suachave";
var url = $"{baseUrl}?{queryParams}";
var response = await client.GetStringAsync(url);
var data = JsonSerializer.Deserialize<dynamic>(response);
Ativos Disponíveis
Consulte os ativos disponíveis para uso na API. Use o campo abaixo para buscar por nome ou símbolo.
Parâmetros
tickers
string required
Ticker do ativo no formato
{fonte}:{símbolo}. Para múltiplos ativos, separe por vírgula: B3:PETR4,B3:VALE3.sample_by
string
Controla a granularidade do histórico retornado. Opções disponíveis:
1m: 1 minuto5m: 5 minutos15m: 15 minutos30m: 30 minutos1h: 1 hora2h: 2 horas1d: 1 dia1M: 1 mês
start_date
string
Data inicial para filtrar o histórico (
yyyy-mm-dd).end_date
string
Data final para filtrar o histórico (
yyyy-mm-dd).date
string
Data específica para consultar cotações de um único dia (
yyyy-mm-dd).days_ago
number
Número de dias atrás a partir de hoje. Use
0 para cotações do dia atual.Somente um tipo de filtro de data pode ser utilizado por requisição: intervalo (
start_date/end_date), data específica (date) ou dias atrás (days_ago).Resposta
{
"metadata": {
"key_status": "valid",
"cached": false,
"response_time_ms": 1477.9,
"language": "pt-br"
},
"results": [
{
"ticker": "B3:PETR4",
"unit": "currency",
"currency": "BRL",
"samples": [
{
"date": "2026-04-08T13:15:00.000000Z",
"open": 44.7,
"close": 44.86,
"high": 44.87,
"low": 44.53,
"volume": 0
},
{
"date": "2026-04-08T13:20:00.000000Z",
"open": 44.82,
"close": 45.46,
"high": 45.68,
"low": 44.74,
"volume": 6119900
},
{
"date": "2026-04-08T13:25:00.000000Z",
"open": 45.49,
"close": 45.01,
"high": 45.5,
"low": 44.96,
"volume": 3858700
},
{
"date": "2026-04-08T13:30:00.000000Z",
"open": 45.04,
"close": 44.89,
"high": 45.38,
"low": 44.85,
"volume": 4947300
},
{
"date": "2026-04-08T13:35:00.000000Z",
"open": 44.9,
"close": 44.88,
"high": 45.13,
"low": 44.83,
"volume": 2669200
},
{
"date": "2026-04-08T13:40:00.000000Z",
"open": 44.88,
"close": 45.46,
"high": 45.55,
"low": 44.85,
"volume": 2301700
},
{
"date": "2026-04-08T13:45:00.000000Z",
"open": 45.45,
"close": 45.12,
"high": 45.53,
"low": 45.08,
"volume": 3491900
},
{
"date": "2026-04-08T13:50:00.000000Z",
"open": 45.1,
"close": 45.26,
"high": 45.32,
"low": 45.06,
"volume": 2141200
},
{
"date": "2026-04-08T13:55:00.000000Z",
"open": 45.24,
"close": 45.19,
"high": 45.32,
"low": 45.06,
"volume": 2013100
},
{
"date": "2026-04-08T14:00:00.000000Z",
"open": 45.18,
"close": 45.13,
"high": 45.38,
"low": 45.1,
"volume": 2815200
},
{
"date": "2026-04-08T14:05:00.000000Z",
"open": 45.11,
"close": 45.12,
"high": 45.21,
"low": 45.06,
"volume": 1299000
},
{
"date": "2026-04-08T14:10:00.000000Z",
"open": 45.12,
"close": 44.99,
"high": 45.14,
"low": 44.95,
"volume": 2843700
},
{
"date": "2026-04-08T14:15:00.000000Z",
"open": 44.99,
"close": 45,
"high": 45.07,
"low": 44.96,
"volume": 1108300
},
{
"date": "2026-04-08T14:20:00.000000Z",
"open": 45,
"close": 44.96,
"high": 45.05,
"low": 44.9,
"volume": 1212500
},
{
"date": "2026-04-08T14:25:00.000000Z",
"open": 44.97,
"close": 45.05,
"high": 45.05,
"low": 44.87,
"volume": 1011500
},
{
"date": "2026-04-08T14:30:00.000000Z",
"open": 45.05,
"close": 45.34,
"high": 45.35,
"low": 45.02,
"volume": 1679500
},
{
"date": "2026-04-08T14:35:00.000000Z",
"open": 45.33,
"close": 45.59,
"high": 45.64,
"low": 45.31,
"volume": 1281000
},
{
"date": "2026-04-08T14:40:00.000000Z",
"open": 45.59,
"close": 45.65,
"high": 45.74,
"low": 45.55,
"volume": 746900
},
{
"date": "2026-04-08T14:45:00.000000Z",
"open": 45.65,
"close": 45.6,
"high": 45.68,
"low": 45.58,
"volume": 483800
},
{
"date": "2026-04-08T14:50:00.000000Z",
"open": 45.61,
"close": 45.51,
"high": 45.68,
"low": 45.49,
"volume": 818600
},
{
"date": "2026-04-08T14:55:00.000000Z",
"open": 45.51,
"close": 45.79,
"high": 45.84,
"low": 45.49,
"volume": 850000
},
{
"date": "2026-04-08T15:00:00.000000Z",
"open": 45.78,
"close": 45.87,
"high": 45.9,
"low": 45.77,
"volume": 727300
},
{
"date": "2026-04-08T15:05:00.000000Z",
"open": 45.87,
"close": 45.82,
"high": 45.94,
"low": 45.78,
"volume": 611500
},
{
"date": "2026-04-08T15:10:00.000000Z",
"open": 45.82,
"close": 45.75,
"high": 45.82,
"low": 45.67,
"volume": 433300
},
{
"date": "2026-04-08T15:15:00.000000Z",
"open": 45.75,
"close": 45.67,
"high": 45.81,
"low": 45.64,
"volume": 534900
},
{
"date": "2026-04-08T15:20:00.000000Z",
"open": 45.67,
"close": 45.81,
"high": 45.83,
"low": 45.61,
"volume": 553500
},
{
"date": "2026-04-08T15:25:00.000000Z",
"open": 45.81,
"close": 45.74,
"high": 45.83,
"low": 45.72,
"volume": 582500
},
{
"date": "2026-04-08T15:30:00.000000Z",
"open": 45.74,
"close": 45.77,
"high": 45.84,
"low": 45.74,
"volume": 432400
},
{
"date": "2026-04-08T15:35:00.000000Z",
"open": 45.77,
"close": 45.82,
"high": 45.85,
"low": 45.74,
"volume": 443300
},
{
"date": "2026-04-08T15:40:00.000000Z",
"open": 45.83,
"close": 45.86,
"high": 45.92,
"low": 45.81,
"volume": 538500
},
{
"date": "2026-04-08T15:45:00.000000Z",
"open": 45.86,
"close": 45.89,
"high": 45.89,
"low": 45.81,
"volume": 441700
},
{
"date": "2026-04-08T15:50:00.000000Z",
"open": 45.89,
"close": 45.86,
"high": 45.89,
"low": 45.82,
"volume": 241400
},
{
"date": "2026-04-08T15:55:00.000000Z",
"open": 45.86,
"close": 45.82,
"high": 45.9,
"low": 45.8,
"volume": 423400
},
{
"date": "2026-04-08T16:00:00.000000Z",
"open": 45.82,
"close": 45.7,
"high": 45.84,
"low": 45.69,
"volume": 396200
},
{
"date": "2026-04-08T16:05:00.000000Z",
"open": 45.7,
"close": 45.71,
"high": 45.74,
"low": 45.65,
"volume": 387200
},
{
"date": "2026-04-08T16:10:00.000000Z",
"open": 45.72,
"close": 45.67,
"high": 45.72,
"low": 45.62,
"volume": 361300
},
{
"date": "2026-04-08T16:15:00.000000Z",
"open": 45.67,
"close": 45.76,
"high": 45.8,
"low": 45.67,
"volume": 471400
},
{
"date": "2026-04-08T16:20:00.000000Z",
"open": 45.74,
"close": 45.79,
"high": 45.81,
"low": 45.7,
"volume": 381100
},
{
"date": "2026-04-08T16:25:00.000000Z",
"open": 45.79,
"close": 45.77,
"high": 45.83,
"low": 45.74,
"volume": 342100
},
{
"date": "2026-04-08T16:30:00.000000Z",
"open": 45.77,
"close": 45.77,
"high": 45.81,
"low": 45.71,
"volume": 339100
},
{
"date": "2026-04-08T16:35:00.000000Z",
"open": 45.77,
"close": 45.8,
"high": 45.82,
"low": 45.77,
"volume": 262300
},
{
"date": "2026-04-08T16:40:00.000000Z",
"open": 45.8,
"close": 45.81,
"high": 45.83,
"low": 45.72,
"volume": 382000
},
{
"date": "2026-04-08T16:45:00.000000Z",
"open": 45.81,
"close": 45.76,
"high": 45.84,
"low": 45.76,
"volume": 279100
},
{
"date": "2026-04-08T16:50:00.000000Z",
"open": 45.77,
"close": 45.79,
"high": 45.81,
"low": 45.76,
"volume": 201400
},
{
"date": "2026-04-08T16:55:00.000000Z",
"open": 45.79,
"close": 45.8,
"high": 45.83,
"low": 45.76,
"volume": 331800
},
{
"date": "2026-04-08T17:00:00.000000Z",
"open": 45.81,
"close": 45.83,
"high": 45.9,
"low": 45.8,
"volume": 1000300
},
{
"date": "2026-04-08T17:05:00.000000Z",
"open": 45.83,
"close": 45.81,
"high": 45.87,
"low": 45.79,
"volume": 403800
},
{
"date": "2026-04-08T17:10:00.000000Z",
"open": 45.81,
"close": 45.72,
"high": 45.81,
"low": 45.71,
"volume": 1537200
},
{
"date": "2026-04-08T17:15:00.000000Z",
"open": 45.72,
"close": 45.68,
"high": 45.74,
"low": 45.67,
"volume": 432800
},
{
"date": "2026-04-08T17:20:00.000000Z",
"open": 45.68,
"close": 45.78,
"high": 45.79,
"low": 45.68,
"volume": 473800
},
{
"date": "2026-04-08T17:25:00.000000Z",
"open": 45.79,
"close": 45.85,
"high": 45.86,
"low": 45.77,
"volume": 440000
},
{
"date": "2026-04-08T17:30:00.000000Z",
"open": 45.85,
"close": 46.07,
"high": 46.07,
"low": 45.82,
"volume": 849000
},
{
"date": "2026-04-08T17:35:00.000000Z",
"open": 46.06,
"close": 45.99,
"high": 46.13,
"low": 45.94,
"volume": 902000
},
{
"date": "2026-04-08T17:40:00.000000Z",
"open": 45.96,
"close": 45.92,
"high": 45.99,
"low": 45.92,
"volume": 424400
},
{
"date": "2026-04-08T17:45:00.000000Z",
"open": 45.94,
"close": 45.97,
"high": 45.97,
"low": 45.88,
"volume": 530800
},
{
"date": "2026-04-08T17:50:00.000000Z",
"open": 45.97,
"close": 46.02,
"high": 46.07,
"low": 45.95,
"volume": 503900
},
{
"date": "2026-04-08T17:55:00.000000Z",
"open": 46.02,
"close": 46.02,
"high": 46.04,
"low": 45.99,
"volume": 362000
},
{
"date": "2026-04-08T18:00:00.000000Z",
"open": 46.01,
"close": 45.97,
"high": 46.04,
"low": 45.97,
"volume": 358700
},
{
"date": "2026-04-08T18:05:00.000000Z",
"open": 45.97,
"close": 46.04,
"high": 46.04,
"low": 45.92,
"volume": 373900
},
{
"date": "2026-04-08T18:10:00.000000Z",
"open": 46.04,
"close": 46.02,
"high": 46.05,
"low": 45.96,
"volume": 306100
},
{
"date": "2026-04-08T18:15:00.000000Z",
"open": 46.01,
"close": 46.17,
"high": 46.25,
"low": 46.01,
"volume": 923700
},
{
"date": "2026-04-08T18:20:00.000000Z",
"open": 46.15,
"close": 46.24,
"high": 46.27,
"low": 46.13,
"volume": 658800
},
{
"date": "2026-04-08T18:25:00.000000Z",
"open": 46.22,
"close": 46.18,
"high": 46.24,
"low": 46.12,
"volume": 579700
},
{
"date": "2026-04-08T18:30:00.000000Z",
"open": 46.18,
"close": 46.21,
"high": 46.26,
"low": 46.18,
"volume": 403300
},
{
"date": "2026-04-08T18:35:00.000000Z",
"open": 46.22,
"close": 46.25,
"high": 46.26,
"low": 46.19,
"volume": 3343400
},
{
"date": "2026-04-08T18:40:00.000000Z",
"open": 46.25,
"close": 46.36,
"high": 46.39,
"low": 46.24,
"volume": 491400
},
{
"date": "2026-04-08T18:45:00.000000Z",
"open": 46.36,
"close": 46.27,
"high": 46.39,
"low": 46.27,
"volume": 277000
},
{
"date": "2026-04-08T18:50:00.000000Z",
"open": 46.27,
"close": 46.29,
"high": 46.33,
"low": 46.26,
"volume": 367900
},
{
"date": "2026-04-08T18:55:00.000000Z",
"open": 46.3,
"close": 46.28,
"high": 46.3,
"low": 46.08,
"volume": 1239900
},
{
"date": "2026-04-08T19:00:00.000000Z",
"open": 46.28,
"close": 46.38,
"high": 46.45,
"low": 46.26,
"volume": 860500
},
{
"date": "2026-04-08T19:05:00.000000Z",
"open": 46.38,
"close": 46.43,
"high": 46.44,
"low": 46.37,
"volume": 295400
},
{
"date": "2026-04-08T19:10:00.000000Z",
"open": 46.44,
"close": 46.47,
"high": 46.49,
"low": 46.42,
"volume": 514700
},
{
"date": "2026-04-08T19:15:00.000000Z",
"open": 46.47,
"close": 46.47,
"high": 46.54,
"low": 46.44,
"volume": 490700
},
{
"date": "2026-04-08T19:20:00.000000Z",
"open": 46.46,
"close": 46.54,
"high": 46.55,
"low": 46.46,
"volume": 518400
},
{
"date": "2026-04-08T19:25:00.000000Z",
"open": 46.55,
"close": 46.55,
"high": 46.61,
"low": 46.52,
"volume": 606200
},
{
"date": "2026-04-08T19:30:00.000000Z",
"open": 46.54,
"close": 46.58,
"high": 46.62,
"low": 46.52,
"volume": 571700
},
{
"date": "2026-04-08T19:35:00.000000Z",
"open": 46.57,
"close": 46.61,
"high": 46.64,
"low": 46.57,
"volume": 663400
},
{
"date": "2026-04-08T19:40:00.000000Z",
"open": 46.61,
"close": 46.61,
"high": 46.64,
"low": 46.54,
"volume": 709700
},
{
"date": "2026-04-08T19:45:00.000000Z",
"open": 46.61,
"close": 46.53,
"high": 46.63,
"low": 46.44,
"volume": 1649700
},
{
"date": "2026-04-08T19:50:00.000000Z",
"open": 46.52,
"close": 46.45,
"high": 46.58,
"low": 46.44,
"volume": 1508700
},
{
"date": "2026-04-08T20:05:00.000000Z",
"open": 46.61,
"close": 46.61,
"high": 46.61,
"low": 46.61,
"volume": 3972500
},
{
"date": "2026-04-09T13:05:00.000000Z",
"open": 47.54,
"close": 47.53,
"high": 47.56,
"low": 47.42,
"volume": 0
},
{
"date": "2026-04-09T13:10:00.000000Z",
"open": 47.55,
"close": 47.43,
"high": 47.6,
"low": 47.38,
"volume": 1372500
},
{
"date": "2026-04-09T13:15:00.000000Z",
"open": 47.43,
"close": 47.44,
"high": 47.56,
"low": 47.42,
"volume": 417900
},
{
"date": "2026-04-09T13:20:00.000000Z",
"open": 47.45,
"close": 47.37,
"high": 47.49,
"low": 47.36,
"volume": 424000
},
{
"date": "2026-04-09T13:25:00.000000Z",
"open": 47.36,
"close": 47.46,
"high": 47.54,
"low": 47.32,
"volume": 640000
},
{
"date": "2026-04-09T13:30:00.000000Z",
"open": 47.44,
"close": 47.89,
"high": 47.9,
"low": 47.37,
"volume": 1726600
},
{
"date": "2026-04-09T13:35:00.000000Z",
"open": 47.9,
"close": 47.75,
"high": 47.97,
"low": 47.7,
"volume": 1065300
},
{
"date": "2026-04-09T13:40:00.000000Z",
"open": 47.72,
"close": 47.79,
"high": 47.89,
"low": 47.72,
"volume": 785200
},
{
"date": "2026-04-09T13:45:00.000000Z",
"open": 47.79,
"close": 48.01,
"high": 48.06,
"low": 47.78,
"volume": 885200
},
{
"date": "2026-04-09T13:50:00.000000Z",
"open": 48.01,
"close": 48.13,
"high": 48.14,
"low": 48,
"volume": 724100
},
{
"date": "2026-04-09T13:55:00.000000Z",
"open": 48.13,
"close": 48.38,
"high": 48.38,
"low": 48.12,
"volume": 1385500
},
{
"date": "2026-04-09T14:00:00.000000Z",
"open": 48.36,
"close": 48.31,
"high": 48.39,
"low": 48.3,
"volume": 887800
},
{
"date": "2026-04-09T14:05:00.000000Z",
"open": 48.3,
"close": 48.39,
"high": 48.42,
"low": 48.3,
"volume": 878200
},
{
"date": "2026-04-09T14:10:00.000000Z",
"open": 48.39,
"close": 48.33,
"high": 48.44,
"low": 48.3,
"volume": 547800
},
{
"date": "2026-04-09T14:15:00.000000Z",
"open": 48.33,
"close": 48.26,
"high": 48.4,
"low": 48.22,
"volume": 748800
},
{
"date": "2026-04-09T14:20:00.000000Z",
"open": 48.26,
"close": 48.24,
"high": 48.32,
"low": 48.17,
"volume": 936200
},
{
"date": "2026-04-09T14:25:00.000000Z",
"open": 48.24,
"close": 48.26,
"high": 48.28,
"low": 48.22,
"volume": 277300
},
{
"date": "2026-04-09T14:30:00.000000Z",
"open": 48.26,
"close": 48.28,
"high": 48.32,
"low": 48.2,
"volume": 1028100
},
{
"date": "2026-04-09T14:35:00.000000Z",
"open": 48.28,
"close": 48.47,
"high": 48.49,
"low": 48.27,
"volume": 917700
},
{
"date": "2026-04-09T14:40:00.000000Z",
"open": 48.47,
"close": 48.51,
"high": 48.53,
"low": 48.43,
"volume": 944900
},
{
"date": "2026-04-09T14:45:00.000000Z",
"open": 48.51,
"close": 48.49,
"high": 48.55,
"low": 48.4,
"volume": 542000
},
{
"date": "2026-04-09T14:50:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.53,
"low": 48.44,
"volume": 449200
},
{
"date": "2026-04-09T14:55:00.000000Z",
"open": 48.49,
"close": 48.35,
"high": 48.49,
"low": 48.27,
"volume": 853900
},
{
"date": "2026-04-09T15:00:00.000000Z",
"open": 48.36,
"close": 48.35,
"high": 48.4,
"low": 48.3,
"volume": 545100
},
{
"date": "2026-04-09T15:05:00.000000Z",
"open": 48.35,
"close": 48.44,
"high": 48.44,
"low": 48.35,
"volume": 231000
},
{
"date": "2026-04-09T15:10:00.000000Z",
"open": 48.44,
"close": 48.45,
"high": 48.53,
"low": 48.43,
"volume": 428100
},
{
"date": "2026-04-09T15:15:00.000000Z",
"open": 48.45,
"close": 48.39,
"high": 48.49,
"low": 48.36,
"volume": 1052700
},
{
"date": "2026-04-09T15:20:00.000000Z",
"open": 48.39,
"close": 48.22,
"high": 48.4,
"low": 48.17,
"volume": 1359000
},
{
"date": "2026-04-09T15:25:00.000000Z",
"open": 48.21,
"close": 48.3,
"high": 48.32,
"low": 48.18,
"volume": 478000
},
{
"date": "2026-04-09T15:30:00.000000Z",
"open": 48.31,
"close": 48.08,
"high": 48.32,
"low": 48.05,
"volume": 1497500
},
{
"date": "2026-04-09T15:35:00.000000Z",
"open": 48.08,
"close": 48.1,
"high": 48.15,
"low": 48.02,
"volume": 884800
},
{
"date": "2026-04-09T15:40:00.000000Z",
"open": 48.1,
"close": 47.92,
"high": 48.11,
"low": 47.88,
"volume": 893600
},
{
"date": "2026-04-09T15:45:00.000000Z",
"open": 47.93,
"close": 47.81,
"high": 47.96,
"low": 47.81,
"volume": 1478900
},
{
"date": "2026-04-09T15:50:00.000000Z",
"open": 47.82,
"close": 47.75,
"high": 47.83,
"low": 47.7,
"volume": 727900
},
{
"date": "2026-04-09T15:55:00.000000Z",
"open": 47.77,
"close": 47.75,
"high": 47.83,
"low": 47.7,
"volume": 301300
},
{
"date": "2026-04-09T16:00:00.000000Z",
"open": 47.75,
"close": 47.58,
"high": 47.76,
"low": 47.52,
"volume": 942000
},
{
"date": "2026-04-09T16:05:00.000000Z",
"open": 47.58,
"close": 47.39,
"high": 47.6,
"low": 47.34,
"volume": 926000
},
{
"date": "2026-04-09T16:10:00.000000Z",
"open": 47.4,
"close": 47.37,
"high": 47.47,
"low": 47.35,
"volume": 472000
},
{
"date": "2026-04-09T16:15:00.000000Z",
"open": 47.38,
"close": 47.44,
"high": 47.54,
"low": 47.35,
"volume": 821300
},
{
"date": "2026-04-09T16:20:00.000000Z",
"open": 47.43,
"close": 47.44,
"high": 47.49,
"low": 47.42,
"volume": 276700
},
{
"date": "2026-04-09T16:25:00.000000Z",
"open": 47.44,
"close": 47.38,
"high": 47.46,
"low": 47.34,
"volume": 474000
},
{
"date": "2026-04-09T16:30:00.000000Z",
"open": 47.39,
"close": 47.29,
"high": 47.43,
"low": 47.25,
"volume": 758400
},
{
"date": "2026-04-09T16:35:00.000000Z",
"open": 47.29,
"close": 47.34,
"high": 47.35,
"low": 47.27,
"volume": 294700
},
{
"date": "2026-04-09T16:40:00.000000Z",
"open": 47.34,
"close": 47.43,
"high": 47.43,
"low": 47.32,
"volume": 423200
},
{
"date": "2026-04-09T16:45:00.000000Z",
"open": 47.42,
"close": 47.51,
"high": 47.54,
"low": 47.42,
"volume": 375900
},
{
"date": "2026-04-09T16:50:00.000000Z",
"open": 47.51,
"close": 47.55,
"high": 47.55,
"low": 47.46,
"volume": 276800
},
{
"date": "2026-04-09T16:55:00.000000Z",
"open": 47.55,
"close": 47.56,
"high": 47.59,
"low": 47.52,
"volume": 328200
},
{
"date": "2026-04-09T17:00:00.000000Z",
"open": 47.56,
"close": 47.55,
"high": 47.6,
"low": 47.52,
"volume": 226500
},
{
"date": "2026-04-09T17:05:00.000000Z",
"open": 47.55,
"close": 47.47,
"high": 47.62,
"low": 47.46,
"volume": 521300
},
{
"date": "2026-04-09T17:10:00.000000Z",
"open": 47.49,
"close": 47.49,
"high": 47.57,
"low": 47.47,
"volume": 194900
},
{
"date": "2026-04-09T17:15:00.000000Z",
"open": 47.49,
"close": 47.5,
"high": 47.53,
"low": 47.46,
"volume": 264200
},
{
"date": "2026-04-09T17:20:00.000000Z",
"open": 47.5,
"close": 47.49,
"high": 47.52,
"low": 47.47,
"volume": 328200
},
{
"date": "2026-04-09T17:25:00.000000Z",
"open": 47.49,
"close": 47.46,
"high": 47.5,
"low": 47.34,
"volume": 476800
},
{
"date": "2026-04-09T17:30:00.000000Z",
"open": 47.46,
"close": 47.43,
"high": 47.57,
"low": 47.42,
"volume": 667000
},
{
"date": "2026-04-09T17:35:00.000000Z",
"open": 47.43,
"close": 47.38,
"high": 47.44,
"low": 47.37,
"volume": 453700
},
{
"date": "2026-04-09T17:40:00.000000Z",
"open": 47.38,
"close": 47.34,
"high": 47.39,
"low": 47.32,
"volume": 231600
},
{
"date": "2026-04-09T17:45:00.000000Z",
"open": 47.35,
"close": 47.12,
"high": 47.39,
"low": 47.08,
"volume": 3127500
},
{
"date": "2026-04-09T17:50:00.000000Z",
"open": 47.12,
"close": 47.1,
"high": 47.19,
"low": 47.03,
"volume": 705200
},
{
"date": "2026-04-09T17:55:00.000000Z",
"open": 47.11,
"close": 47.14,
"high": 47.21,
"low": 47.09,
"volume": 706600
},
{
"date": "2026-04-09T18:00:00.000000Z",
"open": 47.15,
"close": 47.36,
"high": 47.37,
"low": 47.13,
"volume": 814300
},
{
"date": "2026-04-09T18:05:00.000000Z",
"open": 47.37,
"close": 47.43,
"high": 47.51,
"low": 47.34,
"volume": 937200
},
{
"date": "2026-04-09T18:10:00.000000Z",
"open": 47.43,
"close": 47.45,
"high": 47.49,
"low": 47.43,
"volume": 353100
},
{
"date": "2026-04-09T18:15:00.000000Z",
"open": 47.44,
"close": 47.45,
"high": 47.49,
"low": 47.39,
"volume": 322100
},
{
"date": "2026-04-09T18:20:00.000000Z",
"open": 47.45,
"close": 47.58,
"high": 47.6,
"low": 47.43,
"volume": 505900
},
{
"date": "2026-04-09T18:25:00.000000Z",
"open": 47.58,
"close": 47.59,
"high": 47.62,
"low": 47.54,
"volume": 336500
},
{
"date": "2026-04-09T18:30:00.000000Z",
"open": 47.59,
"close": 47.67,
"high": 47.68,
"low": 47.56,
"volume": 353100
},
{
"date": "2026-04-09T18:35:00.000000Z",
"open": 47.67,
"close": 47.67,
"high": 47.69,
"low": 47.65,
"volume": 203000
},
{
"date": "2026-04-09T18:40:00.000000Z",
"open": 47.67,
"close": 47.63,
"high": 47.67,
"low": 47.57,
"volume": 261100
},
{
"date": "2026-04-09T18:45:00.000000Z",
"open": 47.63,
"close": 47.7,
"high": 47.7,
"low": 47.59,
"volume": 315700
},
{
"date": "2026-04-09T18:50:00.000000Z",
"open": 47.7,
"close": 47.72,
"high": 47.74,
"low": 47.69,
"volume": 237000
},
{
"date": "2026-04-09T18:55:00.000000Z",
"open": 47.74,
"close": 47.71,
"high": 47.74,
"low": 47.67,
"volume": 206500
},
{
"date": "2026-04-09T19:00:00.000000Z",
"open": 47.71,
"close": 47.71,
"high": 47.74,
"low": 47.63,
"volume": 364000
},
{
"date": "2026-04-09T19:05:00.000000Z",
"open": 47.71,
"close": 47.8,
"high": 47.8,
"low": 47.69,
"volume": 530400
},
{
"date": "2026-04-09T19:10:00.000000Z",
"open": 47.8,
"close": 47.8,
"high": 47.84,
"low": 47.77,
"volume": 1585300
},
{
"date": "2026-04-09T19:15:00.000000Z",
"open": 47.8,
"close": 47.87,
"high": 47.89,
"low": 47.79,
"volume": 521400
},
{
"date": "2026-04-09T19:20:00.000000Z",
"open": 47.85,
"close": 47.92,
"high": 47.99,
"low": 47.85,
"volume": 508300
},
{
"date": "2026-04-09T19:25:00.000000Z",
"open": 47.9,
"close": 47.94,
"high": 47.94,
"low": 47.84,
"volume": 421300
},
{
"date": "2026-04-09T19:30:00.000000Z",
"open": 47.94,
"close": 47.88,
"high": 47.96,
"low": 47.87,
"volume": 339200
},
{
"date": "2026-04-09T19:35:00.000000Z",
"open": 47.88,
"close": 47.83,
"high": 47.88,
"low": 47.76,
"volume": 454100
},
{
"date": "2026-04-09T19:40:00.000000Z",
"open": 47.84,
"close": 47.74,
"high": 47.84,
"low": 47.74,
"volume": 542300
},
{
"date": "2026-04-09T19:45:00.000000Z",
"open": 47.74,
"close": 47.84,
"high": 47.87,
"low": 47.74,
"volume": 339200
},
{
"date": "2026-04-09T19:50:00.000000Z",
"open": 47.84,
"close": 47.9,
"high": 47.96,
"low": 47.83,
"volume": 560500
},
{
"date": "2026-04-09T20:05:00.000000Z",
"open": 47.9,
"close": 47.9,
"high": 47.9,
"low": 47.9,
"volume": 3737600
},
{
"date": "2026-04-10T13:00:00.000000Z",
"open": 47.53,
"close": 47.88,
"high": 47.89,
"low": 47.53,
"volume": 354100
},
{
"date": "2026-04-10T13:05:00.000000Z",
"open": 47.85,
"close": 47.85,
"high": 48.09,
"low": 47.81,
"volume": 1117800
},
{
"date": "2026-04-10T13:10:00.000000Z",
"open": 47.86,
"close": 47.92,
"high": 48.15,
"low": 47.83,
"volume": 676900
},
{
"date": "2026-04-10T13:15:00.000000Z",
"open": 47.94,
"close": 47.94,
"high": 47.99,
"low": 47.88,
"volume": 226200
},
{
"date": "2026-04-10T13:20:00.000000Z",
"open": 47.94,
"close": 47.92,
"high": 48,
"low": 47.88,
"volume": 298400
},
{
"date": "2026-04-10T13:25:00.000000Z",
"open": 47.9,
"close": 47.72,
"high": 47.96,
"low": 47.72,
"volume": 687400
},
{
"date": "2026-04-10T13:30:00.000000Z",
"open": 47.72,
"close": 48.08,
"high": 48.18,
"low": 47.71,
"volume": 842200
},
{
"date": "2026-04-10T13:35:00.000000Z",
"open": 48.08,
"close": 48.11,
"high": 48.14,
"low": 48,
"volume": 351900
},
{
"date": "2026-04-10T13:40:00.000000Z",
"open": 48.11,
"close": 48.19,
"high": 48.22,
"low": 47.99,
"volume": 719000
},
{
"date": "2026-04-10T13:45:00.000000Z",
"open": 48.18,
"close": 48.22,
"high": 48.26,
"low": 48.14,
"volume": 640000
},
{
"date": "2026-04-10T13:50:00.000000Z",
"open": 48.24,
"close": 48.29,
"high": 48.33,
"low": 48.24,
"volume": 488200
},
{
"date": "2026-04-10T13:55:00.000000Z",
"open": 48.3,
"close": 48.36,
"high": 48.39,
"low": 48.27,
"volume": 488700
},
{
"date": "2026-04-10T14:00:00.000000Z",
"open": 48.35,
"close": 48.29,
"high": 48.43,
"low": 48.28,
"volume": 448600
},
{
"date": "2026-04-10T14:05:00.000000Z",
"open": 48.29,
"close": 48.28,
"high": 48.3,
"low": 48.22,
"volume": 265400
},
{
"date": "2026-04-10T14:10:00.000000Z",
"open": 48.28,
"close": 48.25,
"high": 48.33,
"low": 48.24,
"volume": 349800
},
{
"date": "2026-04-10T14:15:00.000000Z",
"open": 48.25,
"close": 48.18,
"high": 48.28,
"low": 48.17,
"volume": 328000
},
{
"date": "2026-04-10T14:20:00.000000Z",
"open": 48.17,
"close": 48.24,
"high": 48.24,
"low": 48.1,
"volume": 372100
},
{
"date": "2026-04-10T14:25:00.000000Z",
"open": 48.21,
"close": 48.17,
"high": 48.22,
"low": 48.1,
"volume": 348300
},
{
"date": "2026-04-10T14:30:00.000000Z",
"open": 48.17,
"close": 48.03,
"high": 48.22,
"low": 48.03,
"volume": 351700
},
{
"date": "2026-04-10T14:35:00.000000Z",
"open": 48.04,
"close": 48.05,
"high": 48.09,
"low": 48.02,
"volume": 243100
},
{
"date": "2026-04-10T14:40:00.000000Z",
"open": 48.06,
"close": 48.08,
"high": 48.12,
"low": 48.03,
"volume": 299100
},
{
"date": "2026-04-10T14:45:00.000000Z",
"open": 48.08,
"close": 48.13,
"high": 48.17,
"low": 48.07,
"volume": 275200
},
{
"date": "2026-04-10T14:50:00.000000Z",
"open": 48.12,
"close": 48.11,
"high": 48.12,
"low": 48.07,
"volume": 116200
},
{
"date": "2026-04-10T14:55:00.000000Z",
"open": 48.12,
"close": 48.07,
"high": 48.15,
"low": 48.07,
"volume": 124600
},
{
"date": "2026-04-10T15:00:00.000000Z",
"open": 48.07,
"close": 48.07,
"high": 48.1,
"low": 48.06,
"volume": 173300
},
{
"date": "2026-04-10T15:05:00.000000Z",
"open": 48.07,
"close": 48.05,
"high": 48.09,
"low": 47.96,
"volume": 622000
},
{
"date": "2026-04-10T15:10:00.000000Z",
"open": 48.05,
"close": 48.07,
"high": 48.09,
"low": 48.02,
"volume": 300400
},
{
"date": "2026-04-10T15:15:00.000000Z",
"open": 48.07,
"close": 48.11,
"high": 48.13,
"low": 48.06,
"volume": 464200
},
{
"date": "2026-04-10T15:20:00.000000Z",
"open": 48.12,
"close": 48.14,
"high": 48.17,
"low": 48.07,
"volume": 229500
},
{
"date": "2026-04-10T15:25:00.000000Z",
"open": 48.14,
"close": 48.15,
"high": 48.17,
"low": 48.09,
"volume": 221500
},
{
"date": "2026-04-10T15:30:00.000000Z",
"open": 48.17,
"close": 48.18,
"high": 48.24,
"low": 48.14,
"volume": 425300
},
{
"date": "2026-04-10T15:35:00.000000Z",
"open": 48.19,
"close": 48.4,
"high": 48.42,
"low": 48.19,
"volume": 601700
},
{
"date": "2026-04-10T15:40:00.000000Z",
"open": 48.42,
"close": 48.37,
"high": 48.44,
"low": 48.35,
"volume": 448000
},
{
"date": "2026-04-10T15:45:00.000000Z",
"open": 48.37,
"close": 48.4,
"high": 48.43,
"low": 48.35,
"volume": 327800
},
{
"date": "2026-04-10T15:50:00.000000Z",
"open": 48.4,
"close": 48.35,
"high": 48.42,
"low": 48.33,
"volume": 273400
},
{
"date": "2026-04-10T15:55:00.000000Z",
"open": 48.34,
"close": 48.35,
"high": 48.35,
"low": 48.32,
"volume": 136300
},
{
"date": "2026-04-10T16:00:00.000000Z",
"open": 48.35,
"close": 48.35,
"high": 48.37,
"low": 48.31,
"volume": 203000
},
{
"date": "2026-04-10T16:05:00.000000Z",
"open": 48.36,
"close": 48.35,
"high": 48.37,
"low": 48.31,
"volume": 92100
},
{
"date": "2026-04-10T16:10:00.000000Z",
"open": 48.35,
"close": 48.38,
"high": 48.42,
"low": 48.34,
"volume": 324600
},
{
"date": "2026-04-10T16:15:00.000000Z",
"open": 48.38,
"close": 48.33,
"high": 48.4,
"low": 48.32,
"volume": 152300
},
{
"date": "2026-04-10T16:20:00.000000Z",
"open": 48.34,
"close": 48.31,
"high": 48.35,
"low": 48.28,
"volume": 129500
},
{
"date": "2026-04-10T16:25:00.000000Z",
"open": 48.31,
"close": 48.31,
"high": 48.36,
"low": 48.3,
"volume": 145700
},
{
"date": "2026-04-10T16:30:00.000000Z",
"open": 48.31,
"close": 48.3,
"high": 48.32,
"low": 48.26,
"volume": 195400
},
{
"date": "2026-04-10T16:35:00.000000Z",
"open": 48.29,
"close": 48.29,
"high": 48.33,
"low": 48.28,
"volume": 112100
},
{
"date": "2026-04-10T16:40:00.000000Z",
"open": 48.3,
"close": 48.38,
"high": 48.39,
"low": 48.29,
"volume": 281200
},
{
"date": "2026-04-10T16:45:00.000000Z",
"open": 48.38,
"close": 48.36,
"high": 48.39,
"low": 48.33,
"volume": 217800
},
{
"date": "2026-04-10T16:50:00.000000Z",
"open": 48.36,
"close": 48.38,
"high": 48.42,
"low": 48.35,
"volume": 260300
},
{
"date": "2026-04-10T16:55:00.000000Z",
"open": 48.38,
"close": 48.39,
"high": 48.4,
"low": 48.35,
"volume": 238300
},
{
"date": "2026-04-10T17:00:00.000000Z",
"open": 48.39,
"close": 48.37,
"high": 48.39,
"low": 48.34,
"volume": 92700
},
{
"date": "2026-04-10T17:05:00.000000Z",
"open": 48.37,
"close": 48.37,
"high": 48.39,
"low": 48.34,
"volume": 120800
},
{
"date": "2026-04-10T17:10:00.000000Z",
"open": 48.38,
"close": 48.34,
"high": 48.38,
"low": 48.34,
"volume": 2194000
},
{
"date": "2026-04-10T17:15:00.000000Z",
"open": 48.34,
"close": 48.3,
"high": 48.36,
"low": 48.27,
"volume": 138100
},
{
"date": "2026-04-10T17:20:00.000000Z",
"open": 48.28,
"close": 48.27,
"high": 48.31,
"low": 48.27,
"volume": 132800
},
{
"date": "2026-04-10T17:25:00.000000Z",
"open": 48.28,
"close": 48.22,
"high": 48.29,
"low": 48.22,
"volume": 145800
},
{
"date": "2026-04-10T17:30:00.000000Z",
"open": 48.22,
"close": 48.25,
"high": 48.26,
"low": 48.22,
"volume": 125800
},
{
"date": "2026-04-10T17:35:00.000000Z",
"open": 48.25,
"close": 48.26,
"high": 48.27,
"low": 48.24,
"volume": 98800
},
{
"date": "2026-04-10T17:40:00.000000Z",
"open": 48.26,
"close": 48.29,
"high": 48.31,
"low": 48.24,
"volume": 275600
},
{
"date": "2026-04-10T17:45:00.000000Z",
"open": 48.29,
"close": 48.29,
"high": 48.32,
"low": 48.27,
"volume": 159000
},
{
"date": "2026-04-10T17:50:00.000000Z",
"open": 48.29,
"close": 48.32,
"high": 48.32,
"low": 48.27,
"volume": 166900
},
{
"date": "2026-04-10T17:55:00.000000Z",
"open": 48.31,
"close": 48.34,
"high": 48.36,
"low": 48.3,
"volume": 218800
},
{
"date": "2026-04-10T18:00:00.000000Z",
"open": 48.33,
"close": 48.39,
"high": 48.4,
"low": 48.31,
"volume": 1308800
},
{
"date": "2026-04-10T18:05:00.000000Z",
"open": 48.38,
"close": 48.32,
"high": 48.38,
"low": 48.3,
"volume": 270500
},
{
"date": "2026-04-10T18:10:00.000000Z",
"open": 48.33,
"close": 48.33,
"high": 48.34,
"low": 48.3,
"volume": 124700
},
{
"date": "2026-04-10T18:15:00.000000Z",
"open": 48.33,
"close": 48.33,
"high": 48.33,
"low": 48.28,
"volume": 172900
},
{
"date": "2026-04-10T18:20:00.000000Z",
"open": 48.32,
"close": 48.26,
"high": 48.38,
"low": 48.22,
"volume": 1058200
},
{
"date": "2026-04-10T18:25:00.000000Z",
"open": 48.26,
"close": 48.29,
"high": 48.3,
"low": 48.18,
"volume": 342900
},
{
"date": "2026-04-10T18:30:00.000000Z",
"open": 48.29,
"close": 48.37,
"high": 48.39,
"low": 48.28,
"volume": 491400
},
{
"date": "2026-04-10T18:35:00.000000Z",
"open": 48.37,
"close": 48.43,
"high": 48.49,
"low": 48.36,
"volume": 782200
},
{
"date": "2026-04-10T18:40:00.000000Z",
"open": 48.43,
"close": 48.42,
"high": 48.45,
"low": 48.4,
"volume": 309300
},
{
"date": "2026-04-10T18:45:00.000000Z",
"open": 48.42,
"close": 48.44,
"high": 48.44,
"low": 48.39,
"volume": 306100
},
{
"date": "2026-04-10T18:50:00.000000Z",
"open": 48.42,
"close": 48.45,
"high": 48.49,
"low": 48.42,
"volume": 420300
},
{
"date": "2026-04-10T18:55:00.000000Z",
"open": 48.45,
"close": 48.42,
"high": 48.46,
"low": 48.4,
"volume": 265000
},
{
"date": "2026-04-10T19:00:00.000000Z",
"open": 48.43,
"close": 48.47,
"high": 48.49,
"low": 48.43,
"volume": 346800
},
{
"date": "2026-04-10T19:05:00.000000Z",
"open": 48.47,
"close": 48.55,
"high": 48.55,
"low": 48.46,
"volume": 727200
},
{
"date": "2026-04-10T19:10:00.000000Z",
"open": 48.53,
"close": 48.59,
"high": 48.63,
"low": 48.51,
"volume": 678000
},
{
"date": "2026-04-10T19:15:00.000000Z",
"open": 48.59,
"close": 48.63,
"high": 48.67,
"low": 48.59,
"volume": 519000
},
{
"date": "2026-04-10T19:20:00.000000Z",
"open": 48.64,
"close": 48.63,
"high": 48.65,
"low": 48.58,
"volume": 451200
},
{
"date": "2026-04-10T19:25:00.000000Z",
"open": 48.62,
"close": 48.64,
"high": 48.65,
"low": 48.61,
"volume": 338700
},
{
"date": "2026-04-10T19:30:00.000000Z",
"open": 48.65,
"close": 48.72,
"high": 48.74,
"low": 48.64,
"volume": 1340300
},
{
"date": "2026-04-10T19:35:00.000000Z",
"open": 48.72,
"close": 48.83,
"high": 48.9,
"low": 48.71,
"volume": 1584800
},
{
"date": "2026-04-10T19:40:00.000000Z",
"open": 48.84,
"close": 48.88,
"high": 48.92,
"low": 48.8,
"volume": 938800
},
{
"date": "2026-04-10T19:45:00.000000Z",
"open": 48.89,
"close": 48.87,
"high": 48.9,
"low": 48.83,
"volume": 2108300
},
{
"date": "2026-04-10T19:50:00.000000Z",
"open": 48.88,
"close": 48.9,
"high": 48.99,
"low": 48.84,
"volume": 1264200
},
{
"date": "2026-04-13T13:00:00.000000Z",
"open": 49.75,
"close": 50.15,
"high": 50.17,
"low": 49.75,
"volume": 1116500
},
{
"date": "2026-04-13T13:05:00.000000Z",
"open": 50.15,
"close": 49.94,
"high": 50.24,
"low": 49.81,
"volume": 2012100
},
{
"date": "2026-04-13T13:10:00.000000Z",
"open": 49.93,
"close": 49.93,
"high": 49.96,
"low": 49.7,
"volume": 866000
},
{
"date": "2026-04-13T13:15:00.000000Z",
"open": 49.92,
"close": 49.92,
"high": 49.94,
"low": 49.77,
"volume": 529600
},
{
"date": "2026-04-13T13:20:00.000000Z",
"open": 49.9,
"close": 49.87,
"high": 50.02,
"low": 49.81,
"volume": 1018400
},
{
"date": "2026-04-13T13:25:00.000000Z",
"open": 49.87,
"close": 49.92,
"high": 50,
"low": 49.85,
"volume": 1175800
},
{
"date": "2026-04-13T13:30:00.000000Z",
"open": 49.92,
"close": 49.9,
"high": 50.05,
"low": 49.85,
"volume": 1568200
},
{
"date": "2026-04-13T13:35:00.000000Z",
"open": 49.9,
"close": 49.92,
"high": 50.03,
"low": 49.87,
"volume": 636500
},
{
"date": "2026-04-13T13:40:00.000000Z",
"open": 49.92,
"close": 49.96,
"high": 49.97,
"low": 49.85,
"volume": 524300
},
{
"date": "2026-04-13T13:45:00.000000Z",
"open": 49.96,
"close": 49.76,
"high": 50,
"low": 49.75,
"volume": 1133200
},
{
"date": "2026-04-13T13:50:00.000000Z",
"open": 49.75,
"close": 49.85,
"high": 49.89,
"low": 49.58,
"volume": 1388100
},
{
"date": "2026-04-13T13:55:00.000000Z",
"open": 49.84,
"close": 49.69,
"high": 49.88,
"low": 49.62,
"volume": 750900
},
{
"date": "2026-04-13T14:00:00.000000Z",
"open": 49.7,
"close": 49.77,
"high": 49.85,
"low": 49.65,
"volume": 802400
},
{
"date": "2026-04-13T14:05:00.000000Z",
"open": 49.76,
"close": 49.67,
"high": 49.8,
"low": 49.67,
"volume": 663100
},
{
"date": "2026-04-13T14:10:00.000000Z",
"open": 49.69,
"close": 49.54,
"high": 49.69,
"low": 49.51,
"volume": 829100
},
{
"date": "2026-04-13T14:15:00.000000Z",
"open": 49.54,
"close": 49.65,
"high": 49.68,
"low": 49.53,
"volume": 731000
},
{
"date": "2026-04-13T14:20:00.000000Z",
"open": 49.65,
"close": 49.71,
"high": 49.75,
"low": 49.58,
"volume": 399600
},
{
"date": "2026-04-13T14:25:00.000000Z",
"open": 49.71,
"close": 49.69,
"high": 49.74,
"low": 49.61,
"volume": 502400
},
{
"date": "2026-04-13T14:30:00.000000Z",
"open": 49.69,
"close": 49.68,
"high": 49.74,
"low": 49.65,
"volume": 369000
},
{
"date": "2026-04-13T14:35:00.000000Z",
"open": 49.68,
"close": 49.6,
"high": 49.78,
"low": 49.58,
"volume": 763500
},
{
"date": "2026-04-13T14:40:00.000000Z",
"open": 49.59,
"close": 49.51,
"high": 49.65,
"low": 49.5,
"volume": 2469100
},
{
"date": "2026-04-13T14:45:00.000000Z",
"open": 49.51,
"close": 49.6,
"high": 49.62,
"low": 49.5,
"volume": 345700
},
{
"date": "2026-04-13T14:50:00.000000Z",
"open": 49.58,
"close": 49.61,
"high": 49.65,
"low": 49.58,
"volume": 195500
},
{
"date": "2026-04-13T14:55:00.000000Z",
"open": 49.6,
"close": 49.6,
"high": 49.64,
"low": 49.54,
"volume": 348900
},
{
"date": "2026-04-13T15:00:00.000000Z",
"open": 49.59,
"close": 49.62,
"high": 49.63,
"low": 49.55,
"volume": 301600
},
{
"date": "2026-04-13T15:05:00.000000Z",
"open": 49.62,
"close": 49.74,
"high": 49.74,
"low": 49.62,
"volume": 586700
},
{
"date": "2026-04-13T15:10:00.000000Z",
"open": 49.74,
"close": 49.78,
"high": 49.79,
"low": 49.74,
"volume": 325700
},
{
"date": "2026-04-13T15:15:00.000000Z",
"open": 49.77,
"close": 49.79,
"high": 49.79,
"low": 49.69,
"volume": 1331500
},
{
"date": "2026-04-13T15:20:00.000000Z",
"open": 49.79,
"close": 49.8,
"high": 49.88,
"low": 49.78,
"volume": 905900
},
{
"date": "2026-04-13T15:25:00.000000Z",
"open": 49.81,
"close": 49.79,
"high": 49.83,
"low": 49.76,
"volume": 636500
},
{
"date": "2026-04-13T15:30:00.000000Z",
"open": 49.78,
"close": 49.8,
"high": 49.81,
"low": 49.74,
"volume": 179000
},
{
"date": "2026-04-13T15:35:00.000000Z",
"open": 49.8,
"close": 49.81,
"high": 49.85,
"low": 49.79,
"volume": 741600
},
{
"date": "2026-04-13T15:40:00.000000Z",
"open": 49.81,
"close": 49.79,
"high": 49.82,
"low": 49.79,
"volume": 162000
},
{
"date": "2026-04-13T15:45:00.000000Z",
"open": 49.79,
"close": 49.82,
"high": 49.83,
"low": 49.79,
"volume": 203100
},
{
"date": "2026-04-13T15:50:00.000000Z",
"open": 49.82,
"close": 49.82,
"high": 49.87,
"low": 49.81,
"volume": 527000
},
{
"date": "2026-04-13T15:55:00.000000Z",
"open": 49.84,
"close": 49.88,
"high": 49.92,
"low": 49.82,
"volume": 568500
},
{
"date": "2026-04-13T16:00:00.000000Z",
"open": 49.88,
"close": 49.86,
"high": 49.96,
"low": 49.85,
"volume": 541100
},
{
"date": "2026-04-13T16:05:00.000000Z",
"open": 49.86,
"close": 49.84,
"high": 49.89,
"low": 49.64,
"volume": 1040100
},
{
"date": "2026-04-13T16:10:00.000000Z",
"open": 49.84,
"close": 49.84,
"high": 49.9,
"low": 49.81,
"volume": 232100
},
{
"date": "2026-04-13T16:15:00.000000Z",
"open": 49.84,
"close": 49.84,
"high": 49.88,
"low": 49.8,
"volume": 181500
},
{
"date": "2026-04-13T16:20:00.000000Z",
"open": 49.83,
"close": 49.8,
"high": 49.84,
"low": 49.79,
"volume": 164800
},
{
"date": "2026-04-13T16:25:00.000000Z",
"open": 49.79,
"close": 49.8,
"high": 49.82,
"low": 49.77,
"volume": 139900
},
{
"date": "2026-04-13T16:30:00.000000Z",
"open": 49.8,
"close": 49.72,
"high": 49.8,
"low": 49.67,
"volume": 260800
},
{
"date": "2026-04-13T16:35:00.000000Z",
"open": 49.72,
"close": 49.56,
"high": 49.76,
"low": 49.56,
"volume": 656800
},
{
"date": "2026-04-13T16:40:00.000000Z",
"open": 49.57,
"close": 49.42,
"high": 49.6,
"low": 49.38,
"volume": 1825600
},
{
"date": "2026-04-13T16:45:00.000000Z",
"open": 49.42,
"close": 49.43,
"high": 49.52,
"low": 49.25,
"volume": 835900
},
{
"date": "2026-04-13T16:50:00.000000Z",
"open": 49.43,
"close": 49.36,
"high": 49.44,
"low": 49.31,
"volume": 6346700
},
{
"date": "2026-04-13T16:55:00.000000Z",
"open": 49.37,
"close": 49.44,
"high": 49.47,
"low": 49.36,
"volume": 842200
},
{
"date": "2026-04-13T17:00:00.000000Z",
"open": 49.43,
"close": 49.43,
"high": 49.51,
"low": 49.42,
"volume": 343800
},
{
"date": "2026-04-13T17:05:00.000000Z",
"open": 49.42,
"close": 49.49,
"high": 49.49,
"low": 49.37,
"volume": 225000
},
{
"date": "2026-04-13T17:10:00.000000Z",
"open": 49.49,
"close": 49.53,
"high": 49.57,
"low": 49.47,
"volume": 352600
},
{
"date": "2026-04-13T17:15:00.000000Z",
"open": 49.51,
"close": 49.49,
"high": 49.53,
"low": 49.45,
"volume": 395700
},
{
"date": "2026-04-13T17:20:00.000000Z",
"open": 49.49,
"close": 49.5,
"high": 49.54,
"low": 49.46,
"volume": 266100
},
{
"date": "2026-04-13T17:25:00.000000Z",
"open": 49.49,
"close": 49.49,
"high": 49.52,
"low": 49.42,
"volume": 2224300
},
{
"date": "2026-04-13T17:30:00.000000Z",
"open": 49.49,
"close": 49.57,
"high": 49.6,
"low": 49.44,
"volume": 879400
},
{
"date": "2026-04-13T17:35:00.000000Z",
"open": 49.58,
"close": 49.57,
"high": 49.64,
"low": 49.53,
"volume": 587500
},
{
"date": "2026-04-13T17:40:00.000000Z",
"open": 49.57,
"close": 49.52,
"high": 49.6,
"low": 49.49,
"volume": 401000
},
{
"date": "2026-04-13T17:45:00.000000Z",
"open": 49.52,
"close": 49.52,
"high": 49.55,
"low": 49.5,
"volume": 168800
},
{
"date": "2026-04-13T17:50:00.000000Z",
"open": 49.53,
"close": 49.52,
"high": 49.54,
"low": 49.51,
"volume": 175400
},
{
"date": "2026-04-13T17:55:00.000000Z",
"open": 49.53,
"close": 49.55,
"high": 49.6,
"low": 49.51,
"volume": 195900
},
{
"date": "2026-04-13T18:00:00.000000Z",
"open": 49.54,
"close": 49.55,
"high": 49.57,
"low": 49.49,
"volume": 196600
},
{
"date": "2026-04-13T18:05:00.000000Z",
"open": 49.56,
"close": 49.49,
"high": 49.57,
"low": 49.45,
"volume": 226000
},
{
"date": "2026-04-13T18:10:00.000000Z",
"open": 49.49,
"close": 49.49,
"high": 49.51,
"low": 49.42,
"volume": 229500
},
{
"date": "2026-04-13T18:15:00.000000Z",
"open": 49.49,
"close": 49.42,
"high": 49.49,
"low": 49.4,
"volume": 257000
},
{
"date": "2026-04-13T18:20:00.000000Z",
"open": 49.42,
"close": 49.4,
"high": 49.49,
"low": 49.4,
"volume": 301000
},
{
"date": "2026-04-13T18:25:00.000000Z",
"open": 49.42,
"close": 49.44,
"high": 49.46,
"low": 49.4,
"volume": 737500
},
{
"date": "2026-04-13T18:30:00.000000Z",
"open": 49.44,
"close": 49.5,
"high": 49.53,
"low": 49.4,
"volume": 256700
},
{
"date": "2026-04-13T18:35:00.000000Z",
"open": 49.5,
"close": 49.5,
"high": 49.55,
"low": 49.49,
"volume": 207400
},
{
"date": "2026-04-13T18:40:00.000000Z",
"open": 49.5,
"close": 49.55,
"high": 49.59,
"low": 49.5,
"volume": 188300
},
{
"date": "2026-04-13T18:45:00.000000Z",
"open": 49.55,
"close": 49.57,
"high": 49.58,
"low": 49.51,
"volume": 271800
},
{
"date": "2026-04-13T18:50:00.000000Z",
"open": 49.56,
"close": 49.51,
"high": 49.57,
"low": 49.5,
"volume": 246500
},
{
"date": "2026-04-13T18:55:00.000000Z",
"open": 49.51,
"close": 49.57,
"high": 49.57,
"low": 49.51,
"volume": 196200
},
{
"date": "2026-04-13T19:00:00.000000Z",
"open": 49.55,
"close": 49.54,
"high": 49.63,
"low": 49.53,
"volume": 451900
},
{
"date": "2026-04-13T19:05:00.000000Z",
"open": 49.54,
"close": 49.45,
"high": 49.58,
"low": 49.45,
"volume": 314300
},
{
"date": "2026-04-13T19:10:00.000000Z",
"open": 49.45,
"close": 49.42,
"high": 49.49,
"low": 49.35,
"volume": 544600
},
{
"date": "2026-04-13T19:15:00.000000Z",
"open": 49.42,
"close": 49.44,
"high": 49.46,
"low": 49.4,
"volume": 253600
},
{
"date": "2026-04-13T19:20:00.000000Z",
"open": 49.43,
"close": 49.42,
"high": 49.47,
"low": 49.4,
"volume": 294700
},
{
"date": "2026-04-13T19:25:00.000000Z",
"open": 49.42,
"close": 49.49,
"high": 49.49,
"low": 49.42,
"volume": 217400
},
{
"date": "2026-04-13T19:30:00.000000Z",
"open": 49.49,
"close": 49.54,
"high": 49.56,
"low": 49.49,
"volume": 440300
},
{
"date": "2026-04-13T19:35:00.000000Z",
"open": 49.54,
"close": 49.49,
"high": 49.55,
"low": 49.45,
"volume": 546300
},
{
"date": "2026-04-13T19:40:00.000000Z",
"open": 49.49,
"close": 49.6,
"high": 49.6,
"low": 49.49,
"volume": 632100
},
{
"date": "2026-04-13T19:45:00.000000Z",
"open": 49.59,
"close": 49.6,
"high": 49.62,
"low": 49.57,
"volume": 670200
},
{
"date": "2026-04-13T19:50:00.000000Z",
"open": 49.61,
"close": 49.61,
"high": 49.65,
"low": 49.58,
"volume": 633500
},
{
"date": "2026-04-13T20:05:00.000000Z",
"open": 49.78,
"close": 49.78,
"high": 49.78,
"low": 49.78,
"volume": 5344200
},
{
"date": "2026-04-14T13:00:00.000000Z",
"open": 49.61,
"close": 49.36,
"high": 49.65,
"low": 49.27,
"volume": 338600
},
{
"date": "2026-04-14T13:05:00.000000Z",
"open": 49.38,
"close": 49.22,
"high": 49.38,
"low": 49.05,
"volume": 831100
},
{
"date": "2026-04-14T13:10:00.000000Z",
"open": 49.21,
"close": 49.1,
"high": 49.26,
"low": 48.99,
"volume": 1078600
},
{
"date": "2026-04-14T13:15:00.000000Z",
"open": 49.08,
"close": 49.03,
"high": 49.12,
"low": 48.95,
"volume": 809300
},
{
"date": "2026-04-14T13:20:00.000000Z",
"open": 49.02,
"close": 48.93,
"high": 49.04,
"low": 48.92,
"volume": 324800
},
{
"date": "2026-04-14T13:25:00.000000Z",
"open": 48.94,
"close": 48.82,
"high": 48.95,
"low": 48.78,
"volume": 665200
},
{
"date": "2026-04-14T13:30:00.000000Z",
"open": 48.82,
"close": 48.25,
"high": 48.87,
"low": 48.18,
"volume": 1911400
},
{
"date": "2026-04-14T13:35:00.000000Z",
"open": 48.24,
"close": 48.42,
"high": 48.44,
"low": 48.18,
"volume": 2021000
},
{
"date": "2026-04-14T13:40:00.000000Z",
"open": 48.42,
"close": 48.62,
"high": 48.67,
"low": 48.4,
"volume": 910500
},
{
"date": "2026-04-14T13:45:00.000000Z",
"open": 48.63,
"close": 48.74,
"high": 48.84,
"low": 48.6,
"volume": 930900
},
{
"date": "2026-04-14T13:50:00.000000Z",
"open": 48.74,
"close": 48.78,
"high": 48.81,
"low": 48.7,
"volume": 532700
},
{
"date": "2026-04-14T13:55:00.000000Z",
"open": 48.78,
"close": 48.8,
"high": 48.84,
"low": 48.74,
"volume": 219600
},
{
"date": "2026-04-14T14:00:00.000000Z",
"open": 48.81,
"close": 48.67,
"high": 48.85,
"low": 48.67,
"volume": 514600
},
{
"date": "2026-04-14T14:05:00.000000Z",
"open": 48.67,
"close": 48.46,
"high": 48.67,
"low": 48.45,
"volume": 1087200
},
{
"date": "2026-04-14T14:10:00.000000Z",
"open": 48.47,
"close": 48.42,
"high": 48.53,
"low": 48.33,
"volume": 981700
},
{
"date": "2026-04-14T14:15:00.000000Z",
"open": 48.42,
"close": 48.44,
"high": 48.54,
"low": 48.39,
"volume": 504400
},
{
"date": "2026-04-14T14:20:00.000000Z",
"open": 48.43,
"close": 48.44,
"high": 48.46,
"low": 48.38,
"volume": 797800
},
{
"date": "2026-04-14T14:25:00.000000Z",
"open": 48.43,
"close": 48.44,
"high": 48.51,
"low": 48.38,
"volume": 866400
},
{
"date": "2026-04-14T14:30:00.000000Z",
"open": 48.44,
"close": 48.43,
"high": 48.5,
"low": 48.39,
"volume": 770800
},
{
"date": "2026-04-14T14:35:00.000000Z",
"open": 48.43,
"close": 48.33,
"high": 48.44,
"low": 48.33,
"volume": 566700
},
{
"date": "2026-04-14T14:40:00.000000Z",
"open": 48.33,
"close": 48.24,
"high": 48.36,
"low": 48.21,
"volume": 737700
},
{
"date": "2026-04-14T14:45:00.000000Z",
"open": 48.24,
"close": 48.1,
"high": 48.28,
"low": 48.08,
"volume": 982000
},
{
"date": "2026-04-14T14:50:00.000000Z",
"open": 48.1,
"close": 47.99,
"high": 48.13,
"low": 47.97,
"volume": 1262100
},
{
"date": "2026-04-14T14:55:00.000000Z",
"open": 48,
"close": 48.04,
"high": 48.15,
"low": 47.99,
"volume": 1037600
},
{
"date": "2026-04-14T15:00:00.000000Z",
"open": 48.04,
"close": 48.11,
"high": 48.13,
"low": 48.03,
"volume": 458300
},
{
"date": "2026-04-14T15:05:00.000000Z",
"open": 48.11,
"close": 48.15,
"high": 48.24,
"low": 48.1,
"volume": 470800
},
{
"date": "2026-04-14T15:10:00.000000Z",
"open": 48.15,
"close": 48.21,
"high": 48.22,
"low": 48.09,
"volume": 542700
},
{
"date": "2026-04-14T15:15:00.000000Z",
"open": 48.2,
"close": 48.11,
"high": 48.26,
"low": 48.11,
"volume": 501200
},
{
"date": "2026-04-14T15:20:00.000000Z",
"open": 48.12,
"close": 48.24,
"high": 48.26,
"low": 48.07,
"volume": 476000
},
{
"date": "2026-04-14T15:25:00.000000Z",
"open": 48.22,
"close": 48.24,
"high": 48.28,
"low": 48.15,
"volume": 436900
},
{
"date": "2026-04-14T15:30:00.000000Z",
"open": 48.24,
"close": 48.22,
"high": 48.32,
"low": 48.2,
"volume": 348900
},
{
"date": "2026-04-14T15:35:00.000000Z",
"open": 48.24,
"close": 48.24,
"high": 48.28,
"low": 48.21,
"volume": 261400
},
{
"date": "2026-04-14T15:40:00.000000Z",
"open": 48.24,
"close": 48.19,
"high": 48.24,
"low": 48.17,
"volume": 339100
},
{
"date": "2026-04-14T15:45:00.000000Z",
"open": 48.21,
"close": 48.05,
"high": 48.21,
"low": 48.03,
"volume": 526800
},
{
"date": "2026-04-14T15:50:00.000000Z",
"open": 48.05,
"close": 48.03,
"high": 48.06,
"low": 48,
"volume": 651200
},
{
"date": "2026-04-14T15:55:00.000000Z",
"open": 48.03,
"close": 48.04,
"high": 48.11,
"low": 48.02,
"volume": 310900
},
{
"date": "2026-04-14T16:00:00.000000Z",
"open": 48.05,
"close": 48.08,
"high": 48.15,
"low": 48.03,
"volume": 469100
},
{
"date": "2026-04-14T16:05:00.000000Z",
"open": 48.08,
"close": 48.05,
"high": 48.1,
"low": 48.02,
"volume": 296100
},
{
"date": "2026-04-14T16:10:00.000000Z",
"open": 48.04,
"close": 48.05,
"high": 48.06,
"low": 48.01,
"volume": 232000
},
{
"date": "2026-04-14T16:15:00.000000Z",
"open": 48.05,
"close": 47.99,
"high": 48.05,
"low": 47.99,
"volume": 1406400
},
{
"date": "2026-04-14T16:20:00.000000Z",
"open": 48,
"close": 47.97,
"high": 48,
"low": 47.93,
"volume": 747600
},
{
"date": "2026-04-14T16:25:00.000000Z",
"open": 47.97,
"close": 47.94,
"high": 47.99,
"low": 47.93,
"volume": 165800
},
{
"date": "2026-04-14T16:30:00.000000Z",
"open": 47.95,
"close": 47.92,
"high": 47.97,
"low": 47.88,
"volume": 246800
},
{
"date": "2026-04-14T16:35:00.000000Z",
"open": 47.92,
"close": 47.87,
"high": 47.92,
"low": 47.83,
"volume": 286200
},
{
"date": "2026-04-14T16:40:00.000000Z",
"open": 47.86,
"close": 47.9,
"high": 47.94,
"low": 47.83,
"volume": 262100
},
{
"date": "2026-04-14T16:45:00.000000Z",
"open": 47.9,
"close": 47.92,
"high": 47.94,
"low": 47.88,
"volume": 178800
},
{
"date": "2026-04-14T16:50:00.000000Z",
"open": 47.92,
"close": 47.96,
"high": 48,
"low": 47.92,
"volume": 821800
},
{
"date": "2026-04-14T16:55:00.000000Z",
"open": 47.96,
"close": 47.92,
"high": 47.96,
"low": 47.86,
"volume": 364900
},
{
"date": "2026-04-14T17:00:00.000000Z",
"open": 47.92,
"close": 48.01,
"high": 48.01,
"low": 47.92,
"volume": 254700
},
{
"date": "2026-04-14T17:05:00.000000Z",
"open": 48.01,
"close": 48.03,
"high": 48.06,
"low": 48,
"volume": 4223900
},
{
"date": "2026-04-14T17:10:00.000000Z",
"open": 48.04,
"close": 48.03,
"high": 48.05,
"low": 48,
"volume": 131200
},
{
"date": "2026-04-14T17:15:00.000000Z",
"open": 48.03,
"close": 48.11,
"high": 48.13,
"low": 47.97,
"volume": 382700
},
{
"date": "2026-04-14T17:20:00.000000Z",
"open": 48.12,
"close": 48.06,
"high": 48.12,
"low": 48.06,
"volume": 248000
},
{
"date": "2026-04-14T17:25:00.000000Z",
"open": 48.06,
"close": 47.99,
"high": 48.07,
"low": 47.97,
"volume": 380000
},
{
"date": "2026-04-14T17:30:00.000000Z",
"open": 47.99,
"close": 47.97,
"high": 48.01,
"low": 47.95,
"volume": 292100
},
{
"date": "2026-04-14T17:35:00.000000Z",
"open": 47.97,
"close": 47.74,
"high": 47.99,
"low": 47.74,
"volume": 716200
},
{
"date": "2026-04-14T17:40:00.000000Z",
"open": 47.74,
"close": 47.8,
"high": 47.82,
"low": 47.67,
"volume": 1013000
},
{
"date": "2026-04-14T17:45:00.000000Z",
"open": 47.78,
"close": 47.78,
"high": 47.79,
"low": 47.75,
"volume": 252200
},
{
"date": "2026-04-14T17:50:00.000000Z",
"open": 47.78,
"close": 47.75,
"high": 47.8,
"low": 47.75,
"volume": 261000
},
{
"date": "2026-04-14T17:55:00.000000Z",
"open": 47.76,
"close": 47.8,
"high": 47.82,
"low": 47.71,
"volume": 606300
},
{
"date": "2026-04-14T18:00:00.000000Z",
"open": 47.81,
"close": 47.86,
"high": 47.88,
"low": 47.81,
"volume": 318600
},
{
"date": "2026-04-14T18:05:00.000000Z",
"open": 47.86,
"close": 47.83,
"high": 47.88,
"low": 47.8,
"volume": 236600
},
{
"date": "2026-04-14T18:10:00.000000Z",
"open": 47.83,
"close": 47.9,
"high": 47.93,
"low": 47.81,
"volume": 466400
},
{
"date": "2026-04-14T18:15:00.000000Z",
"open": 47.93,
"close": 47.92,
"high": 47.97,
"low": 47.89,
"volume": 407100
},
{
"date": "2026-04-14T18:20:00.000000Z",
"open": 47.94,
"close": 47.86,
"high": 47.94,
"low": 47.84,
"volume": 321800
},
{
"date": "2026-04-14T18:25:00.000000Z",
"open": 47.86,
"close": 47.88,
"high": 47.89,
"low": 47.85,
"volume": 216200
},
{
"date": "2026-04-14T18:30:00.000000Z",
"open": 47.88,
"close": 47.99,
"high": 48.03,
"low": 47.87,
"volume": 738500
},
{
"date": "2026-04-14T18:35:00.000000Z",
"open": 47.99,
"close": 48.06,
"high": 48.06,
"low": 47.99,
"volume": 427500
},
{
"date": "2026-04-14T18:40:00.000000Z",
"open": 48.05,
"close": 48.05,
"high": 48.09,
"low": 47.99,
"volume": 474300
},
{
"date": "2026-04-14T18:45:00.000000Z",
"open": 48.08,
"close": 48.06,
"high": 48.11,
"low": 48.01,
"volume": 525700
},
{
"date": "2026-04-14T18:50:00.000000Z",
"open": 48.06,
"close": 48.07,
"high": 48.08,
"low": 48.03,
"volume": 475800
},
{
"date": "2026-04-14T18:55:00.000000Z",
"open": 48.06,
"close": 48.06,
"high": 48.08,
"low": 48.01,
"volume": 261500
},
{
"date": "2026-04-14T19:00:00.000000Z",
"open": 48.06,
"close": 48.09,
"high": 48.12,
"low": 48.03,
"volume": 720200
},
{
"date": "2026-04-14T19:05:00.000000Z",
"open": 48.07,
"close": 48.04,
"high": 48.09,
"low": 48.01,
"volume": 306800
},
{
"date": "2026-04-14T19:10:00.000000Z",
"open": 48.04,
"close": 48,
"high": 48.06,
"low": 47.99,
"volume": 387800
},
{
"date": "2026-04-14T19:15:00.000000Z",
"open": 47.99,
"close": 48.01,
"high": 48.03,
"low": 47.99,
"volume": 438200
},
{
"date": "2026-04-14T19:20:00.000000Z",
"open": 48.03,
"close": 48,
"high": 48.06,
"low": 48,
"volume": 323300
},
{
"date": "2026-04-14T19:25:00.000000Z",
"open": 48,
"close": 48.02,
"high": 48.03,
"low": 48,
"volume": 319800
},
{
"date": "2026-04-14T19:30:00.000000Z",
"open": 48.01,
"close": 47.99,
"high": 48.05,
"low": 47.95,
"volume": 487100
},
{
"date": "2026-04-14T19:35:00.000000Z",
"open": 47.99,
"close": 47.94,
"high": 47.99,
"low": 47.9,
"volume": 890600
},
{
"date": "2026-04-14T19:40:00.000000Z",
"open": 47.94,
"close": 47.94,
"high": 47.99,
"low": 47.87,
"volume": 981700
},
{
"date": "2026-04-14T19:45:00.000000Z",
"open": 47.94,
"close": 47.93,
"high": 47.99,
"low": 47.92,
"volume": 812900
},
{
"date": "2026-04-14T19:50:00.000000Z",
"open": 47.93,
"close": 47.95,
"high": 47.97,
"low": 47.92,
"volume": 1391600
},
{
"date": "2026-04-14T20:05:00.000000Z",
"open": 47.88,
"close": 47.88,
"high": 47.88,
"low": 47.88,
"volume": 5435200
},
{
"date": "2026-04-15T13:00:00.000000Z",
"open": 47.95,
"close": 47.77,
"high": 48.03,
"low": 47.74,
"volume": 353300
},
{
"date": "2026-04-15T13:05:00.000000Z",
"open": 47.77,
"close": 47.53,
"high": 47.86,
"low": 47.43,
"volume": 1137300
},
{
"date": "2026-04-15T13:10:00.000000Z",
"open": 47.53,
"close": 47.62,
"high": 47.7,
"low": 47.44,
"volume": 480100
},
{
"date": "2026-04-15T13:15:00.000000Z",
"open": 47.62,
"close": 47.67,
"high": 47.76,
"low": 47.62,
"volume": 499600
},
{
"date": "2026-04-15T13:20:00.000000Z",
"open": 47.67,
"close": 47.59,
"high": 47.72,
"low": 47.55,
"volume": 461000
},
{
"date": "2026-04-15T13:25:00.000000Z",
"open": 47.6,
"close": 47.56,
"high": 47.68,
"low": 47.5,
"volume": 972000
},
{
"date": "2026-04-15T13:30:00.000000Z",
"open": 47.58,
"close": 47.9,
"high": 48.1,
"low": 47.57,
"volume": 1371700
},
{
"date": "2026-04-15T13:35:00.000000Z",
"open": 47.89,
"close": 47.32,
"high": 47.93,
"low": 47.29,
"volume": 1749500
},
{
"date": "2026-04-15T13:40:00.000000Z",
"open": 47.32,
"close": 47.42,
"high": 47.44,
"low": 47.25,
"volume": 1098400
},
{
"date": "2026-04-15T13:45:00.000000Z",
"open": 47.43,
"close": 47.47,
"high": 47.54,
"low": 47.37,
"volume": 848900
},
{
"date": "2026-04-15T13:50:00.000000Z",
"open": 47.47,
"close": 47.46,
"high": 47.56,
"low": 47.34,
"volume": 865000
},
{
"date": "2026-04-15T13:55:00.000000Z",
"open": 47.46,
"close": 47.58,
"high": 47.63,
"low": 47.43,
"volume": 549500
},
{
"date": "2026-04-15T14:00:00.000000Z",
"open": 47.63,
"close": 47.45,
"high": 47.63,
"low": 47.42,
"volume": 497600
},
{
"date": "2026-04-15T14:05:00.000000Z",
"open": 47.44,
"close": 47.45,
"high": 47.53,
"low": 47.4,
"volume": 541900
},
{
"date": "2026-04-15T14:10:00.000000Z",
"open": 47.45,
"close": 47.51,
"high": 47.58,
"low": 47.4,
"volume": 733900
},
{
"date": "2026-04-15T14:15:00.000000Z",
"open": 47.49,
"close": 47.54,
"high": 47.55,
"low": 47.44,
"volume": 386700
},
{
"date": "2026-04-15T14:20:00.000000Z",
"open": 47.54,
"close": 47.52,
"high": 47.58,
"low": 47.49,
"volume": 711800
},
{
"date": "2026-04-15T14:25:00.000000Z",
"open": 47.52,
"close": 47.57,
"high": 47.57,
"low": 47.5,
"volume": 2364300
},
{
"date": "2026-04-15T14:30:00.000000Z",
"open": 47.56,
"close": 47.5,
"high": 47.63,
"low": 47.46,
"volume": 431200
},
{
"date": "2026-04-15T14:35:00.000000Z",
"open": 47.5,
"close": 47.64,
"high": 47.65,
"low": 47.5,
"volume": 270200
},
{
"date": "2026-04-15T14:40:00.000000Z",
"open": 47.64,
"close": 47.7,
"high": 47.71,
"low": 47.6,
"volume": 560100
},
{
"date": "2026-04-15T14:45:00.000000Z",
"open": 47.7,
"close": 47.62,
"high": 47.7,
"low": 47.61,
"volume": 552400
},
{
"date": "2026-04-15T14:50:00.000000Z",
"open": 47.62,
"close": 47.56,
"high": 47.65,
"low": 47.55,
"volume": 383000
},
{
"date": "2026-04-15T14:55:00.000000Z",
"open": 47.56,
"close": 47.55,
"high": 47.57,
"low": 47.49,
"volume": 490600
},
{
"date": "2026-04-15T15:00:00.000000Z",
"open": 47.55,
"close": 47.57,
"high": 47.59,
"low": 47.54,
"volume": 234000
},
{
"date": "2026-04-15T15:05:00.000000Z",
"open": 47.58,
"close": 47.63,
"high": 47.65,
"low": 47.55,
"volume": 1392900
},
{
"date": "2026-04-15T15:10:00.000000Z",
"open": 47.63,
"close": 47.6,
"high": 47.68,
"low": 47.58,
"volume": 434300
},
{
"date": "2026-04-15T15:15:00.000000Z",
"open": 47.6,
"close": 47.53,
"high": 47.63,
"low": 47.53,
"volume": 298300
},
{
"date": "2026-04-15T15:20:00.000000Z",
"open": 47.53,
"close": 47.56,
"high": 47.6,
"low": 47.51,
"volume": 253400
},
{
"date": "2026-04-15T15:25:00.000000Z",
"open": 47.56,
"close": 47.54,
"high": 47.57,
"low": 47.52,
"volume": 95100
},
{
"date": "2026-04-15T15:30:00.000000Z",
"open": 47.54,
"close": 47.56,
"high": 47.6,
"low": 47.53,
"volume": 177700
},
{
"date": "2026-04-15T15:35:00.000000Z",
"open": 47.56,
"close": 47.45,
"high": 47.61,
"low": 47.44,
"volume": 672400
},
{
"date": "2026-04-15T15:40:00.000000Z",
"open": 47.45,
"close": 47.45,
"high": 47.49,
"low": 47.42,
"volume": 248900
},
{
"date": "2026-04-15T15:45:00.000000Z",
"open": 47.45,
"close": 47.38,
"high": 47.49,
"low": 47.35,
"volume": 377300
},
{
"date": "2026-04-15T15:50:00.000000Z",
"open": 47.38,
"close": 47.36,
"high": 47.39,
"low": 47.35,
"volume": 247500
},
{
"date": "2026-04-15T15:55:00.000000Z",
"open": 47.37,
"close": 47.38,
"high": 47.42,
"low": 47.36,
"volume": 2621000
},
{
"date": "2026-04-15T16:00:00.000000Z",
"open": 47.39,
"close": 47.49,
"high": 47.5,
"low": 47.38,
"volume": 252000
},
{
"date": "2026-04-15T16:05:00.000000Z",
"open": 47.47,
"close": 47.47,
"high": 47.52,
"low": 47.44,
"volume": 203000
},
{
"date": "2026-04-15T16:10:00.000000Z",
"open": 47.47,
"close": 47.49,
"high": 47.51,
"low": 47.45,
"volume": 258300
},
{
"date": "2026-04-15T16:15:00.000000Z",
"open": 47.47,
"close": 47.49,
"high": 47.5,
"low": 47.44,
"volume": 187000
},
{
"date": "2026-04-15T16:20:00.000000Z",
"open": 47.47,
"close": 47.47,
"high": 47.49,
"low": 47.44,
"volume": 146900
},
{
"date": "2026-04-15T16:25:00.000000Z",
"open": 47.46,
"close": 47.46,
"high": 47.49,
"low": 47.44,
"volume": 683300
},
{
"date": "2026-04-15T16:30:00.000000Z",
"open": 47.46,
"close": 47.5,
"high": 47.5,
"low": 47.46,
"volume": 164500
},
{
"date": "2026-04-15T16:35:00.000000Z",
"open": 47.49,
"close": 47.49,
"high": 47.52,
"low": 47.43,
"volume": 459300
},
{
"date": "2026-04-15T16:40:00.000000Z",
"open": 47.46,
"close": 47.53,
"high": 47.55,
"low": 47.44,
"volume": 578100
},
{
"date": "2026-04-15T16:45:00.000000Z",
"open": 47.53,
"close": 47.52,
"high": 47.58,
"low": 47.52,
"volume": 296600
},
{
"date": "2026-04-15T16:50:00.000000Z",
"open": 47.52,
"close": 47.53,
"high": 47.56,
"low": 47.51,
"volume": 247900
},
{
"date": "2026-04-15T16:55:00.000000Z",
"open": 47.52,
"close": 47.49,
"high": 47.54,
"low": 47.49,
"volume": 190100
},
{
"date": "2026-04-15T17:00:00.000000Z",
"open": 47.49,
"close": 47.46,
"high": 47.53,
"low": 47.46,
"volume": 265600
},
{
"date": "2026-04-15T17:05:00.000000Z",
"open": 47.46,
"close": 47.42,
"high": 47.5,
"low": 47.42,
"volume": 427200
},
{
"date": "2026-04-15T17:10:00.000000Z",
"open": 47.42,
"close": 47.36,
"high": 47.43,
"low": 47.35,
"volume": 588700
},
{
"date": "2026-04-15T17:15:00.000000Z",
"open": 47.36,
"close": 47.32,
"high": 47.37,
"low": 47.31,
"volume": 341200
},
{
"date": "2026-04-15T17:20:00.000000Z",
"open": 47.32,
"close": 47.28,
"high": 47.37,
"low": 47.26,
"volume": 1873000
},
{
"date": "2026-04-15T17:25:00.000000Z",
"open": 47.28,
"close": 47.1,
"high": 47.33,
"low": 47.1,
"volume": 1018100
},
{
"date": "2026-04-15T17:30:00.000000Z",
"open": 47.12,
"close": 46.99,
"high": 47.12,
"low": 46.96,
"volume": 1975100
},
{
"date": "2026-04-15T17:35:00.000000Z",
"open": 46.99,
"close": 46.93,
"high": 47.03,
"low": 46.9,
"volume": 4512500
},
{
"date": "2026-04-15T17:40:00.000000Z",
"open": 46.95,
"close": 47.18,
"high": 47.18,
"low": 46.93,
"volume": 1178000
},
{
"date": "2026-04-15T17:45:00.000000Z",
"open": 47.18,
"close": 47.13,
"high": 47.2,
"low": 47.05,
"volume": 582700
},
{
"date": "2026-04-15T17:50:00.000000Z",
"open": 47.12,
"close": 47.21,
"high": 47.24,
"low": 47.12,
"volume": 480900
},
{
"date": "2026-04-15T17:55:00.000000Z",
"open": 47.21,
"close": 47.29,
"high": 47.31,
"low": 47.2,
"volume": 723000
},
{
"date": "2026-04-15T18:00:00.000000Z",
"open": 47.28,
"close": 47.21,
"high": 47.35,
"low": 47.2,
"volume": 633000
},
{
"date": "2026-04-15T18:05:00.000000Z",
"open": 47.22,
"close": 47.2,
"high": 47.24,
"low": 47.17,
"volume": 370000
},
{
"date": "2026-04-15T18:10:00.000000Z",
"open": 47.21,
"close": 47.17,
"high": 47.21,
"low": 47.17,
"volume": 387000
},
{
"date": "2026-04-15T18:15:00.000000Z",
"open": 47.15,
"close": 47.17,
"high": 47.17,
"low": 47.07,
"volume": 563400
},
{
"date": "2026-04-15T18:20:00.000000Z",
"open": 47.17,
"close": 47.17,
"high": 47.19,
"low": 47.11,
"volume": 352800
},
{
"date": "2026-04-15T18:25:00.000000Z",
"open": 47.17,
"close": 47.19,
"high": 47.19,
"low": 47.14,
"volume": 839000
},
{
"date": "2026-04-15T18:30:00.000000Z",
"open": 47.19,
"close": 47.18,
"high": 47.2,
"low": 47.17,
"volume": 443400
},
{
"date": "2026-04-15T18:35:00.000000Z",
"open": 47.18,
"close": 47.12,
"high": 47.19,
"low": 47.12,
"volume": 318600
},
{
"date": "2026-04-15T18:40:00.000000Z",
"open": 47.12,
"close": 47.15,
"high": 47.17,
"low": 47.11,
"volume": 299600
},
{
"date": "2026-04-15T18:45:00.000000Z",
"open": 47.17,
"close": 47.11,
"high": 47.18,
"low": 47.08,
"volume": 426900
},
{
"date": "2026-04-15T18:50:00.000000Z",
"open": 47.12,
"close": 47.11,
"high": 47.15,
"low": 47.11,
"volume": 900400
},
{
"date": "2026-04-15T18:55:00.000000Z",
"open": 47.11,
"close": 47.07,
"high": 47.12,
"low": 47.05,
"volume": 434600
},
{
"date": "2026-04-15T19:00:00.000000Z",
"open": 47.08,
"close": 47.07,
"high": 47.11,
"low": 47.03,
"volume": 336400
},
{
"date": "2026-04-15T19:05:00.000000Z",
"open": 47.08,
"close": 47,
"high": 47.1,
"low": 47,
"volume": 441400
},
{
"date": "2026-04-15T19:10:00.000000Z",
"open": 47.01,
"close": 46.94,
"high": 47.02,
"low": 46.93,
"volume": 720100
},
{
"date": "2026-04-15T19:15:00.000000Z",
"open": 46.95,
"close": 47,
"high": 47.03,
"low": 46.94,
"volume": 1607800
},
{
"date": "2026-04-15T19:20:00.000000Z",
"open": 47,
"close": 46.89,
"high": 47.01,
"low": 46.88,
"volume": 665400
},
{
"date": "2026-04-15T19:25:00.000000Z",
"open": 46.89,
"close": 46.9,
"high": 46.92,
"low": 46.8,
"volume": 554800
},
{
"date": "2026-04-15T19:30:00.000000Z",
"open": 46.9,
"close": 46.86,
"high": 46.94,
"low": 46.84,
"volume": 742300
},
{
"date": "2026-04-15T19:35:00.000000Z",
"open": 46.88,
"close": 46.78,
"high": 46.89,
"low": 46.74,
"volume": 819400
},
{
"date": "2026-04-15T19:40:00.000000Z",
"open": 46.78,
"close": 46.85,
"high": 46.85,
"low": 46.74,
"volume": 1276700
},
{
"date": "2026-04-15T19:45:00.000000Z",
"open": 46.85,
"close": 46.78,
"high": 46.86,
"low": 46.78,
"volume": 614600
},
{
"date": "2026-04-15T19:50:00.000000Z",
"open": 46.8,
"close": 46.83,
"high": 46.88,
"low": 46.78,
"volume": 971200
},
{
"date": "2026-04-15T20:05:00.000000Z",
"open": 46.89,
"close": 46.89,
"high": 46.89,
"low": 46.89,
"volume": 3767100
},
{
"date": "2026-04-16T13:00:00.000000Z",
"open": 47.29,
"close": 47.22,
"high": 47.33,
"low": 47.13,
"volume": 79000
},
{
"date": "2026-04-16T13:05:00.000000Z",
"open": 47.21,
"close": 47.1,
"high": 47.33,
"low": 46.95,
"volume": 694200
},
{
"date": "2026-04-16T13:10:00.000000Z",
"open": 47.12,
"close": 47.09,
"high": 47.14,
"low": 46.92,
"volume": 504700
},
{
"date": "2026-04-16T13:15:00.000000Z",
"open": 47.08,
"close": 46.92,
"high": 47.14,
"low": 46.9,
"volume": 299400
},
{
"date": "2026-04-16T13:20:00.000000Z",
"open": 46.93,
"close": 47,
"high": 47.03,
"low": 46.92,
"volume": 230300
},
{
"date": "2026-04-16T13:25:00.000000Z",
"open": 47,
"close": 46.83,
"high": 47.01,
"low": 46.78,
"volume": 479900
},
{
"date": "2026-04-16T13:30:00.000000Z",
"open": 46.85,
"close": 47.31,
"high": 47.5,
"low": 46.76,
"volume": 1635500
},
{
"date": "2026-04-16T13:35:00.000000Z",
"open": 47.31,
"close": 47.43,
"high": 47.49,
"low": 47.24,
"volume": 741100
},
{
"date": "2026-04-16T13:40:00.000000Z",
"open": 47.43,
"close": 47.39,
"high": 47.49,
"low": 47.31,
"volume": 807400
},
{
"date": "2026-04-16T13:45:00.000000Z",
"open": 47.4,
"close": 47.76,
"high": 47.85,
"low": 47.39,
"volume": 1276200
},
{
"date": "2026-04-16T13:50:00.000000Z",
"open": 47.77,
"close": 47.88,
"high": 47.89,
"low": 47.69,
"volume": 1121800
},
{
"date": "2026-04-16T13:55:00.000000Z",
"open": 47.89,
"close": 47.94,
"high": 48.04,
"low": 47.84,
"volume": 1712300
},
{
"date": "2026-04-16T14:00:00.000000Z",
"open": 47.93,
"close": 47.95,
"high": 48.01,
"low": 47.82,
"volume": 680000
},
{
"date": "2026-04-16T14:05:00.000000Z",
"open": 47.94,
"close": 47.87,
"high": 48,
"low": 47.87,
"volume": 769600
},
{
"date": "2026-04-16T14:10:00.000000Z",
"open": 47.87,
"close": 47.84,
"high": 47.92,
"low": 47.78,
"volume": 645300
},
{
"date": "2026-04-16T14:15:00.000000Z",
"open": 47.85,
"close": 47.84,
"high": 47.89,
"low": 47.82,
"volume": 254000
},
{
"date": "2026-04-16T14:20:00.000000Z",
"open": 47.83,
"close": 47.92,
"high": 47.93,
"low": 47.81,
"volume": 421200
},
{
"date": "2026-04-16T14:25:00.000000Z",
"open": 47.92,
"close": 47.99,
"high": 47.99,
"low": 47.86,
"volume": 997000
},
{
"date": "2026-04-16T14:30:00.000000Z",
"open": 47.99,
"close": 48.07,
"high": 48.15,
"low": 47.93,
"volume": 1364200
},
{
"date": "2026-04-16T14:35:00.000000Z",
"open": 48.07,
"close": 48.13,
"high": 48.17,
"low": 48.02,
"volume": 731300
},
{
"date": "2026-04-16T14:40:00.000000Z",
"open": 48.13,
"close": 48.25,
"high": 48.25,
"low": 48.1,
"volume": 1395100
},
{
"date": "2026-04-16T14:45:00.000000Z",
"open": 48.24,
"close": 48.28,
"high": 48.3,
"low": 48.24,
"volume": 403000
},
{
"date": "2026-04-16T14:50:00.000000Z",
"open": 48.28,
"close": 48.25,
"high": 48.29,
"low": 48.21,
"volume": 391100
},
{
"date": "2026-04-16T14:55:00.000000Z",
"open": 48.26,
"close": 48.42,
"high": 48.44,
"low": 48.25,
"volume": 788900
},
{
"date": "2026-04-16T15:00:00.000000Z",
"open": 48.44,
"close": 48.32,
"high": 48.44,
"low": 48.26,
"volume": 654700
},
{
"date": "2026-04-16T15:05:00.000000Z",
"open": 48.33,
"close": 48.17,
"high": 48.42,
"low": 48.14,
"volume": 766800
},
{
"date": "2026-04-16T15:10:00.000000Z",
"open": 48.19,
"close": 48.17,
"high": 48.21,
"low": 48.08,
"volume": 1153500
},
{
"date": "2026-04-16T15:15:00.000000Z",
"open": 48.19,
"close": 48.25,
"high": 48.31,
"low": 48.14,
"volume": 779300
},
{
"date": "2026-04-16T15:20:00.000000Z",
"open": 48.25,
"close": 48.26,
"high": 48.36,
"low": 48.24,
"volume": 472500
},
{
"date": "2026-04-16T15:25:00.000000Z",
"open": 48.25,
"close": 48.35,
"high": 48.38,
"low": 48.25,
"volume": 497000
},
{
"date": "2026-04-16T15:30:00.000000Z",
"open": 48.36,
"close": 48.39,
"high": 48.4,
"low": 48.31,
"volume": 438900
},
{
"date": "2026-04-16T15:35:00.000000Z",
"open": 48.38,
"close": 48.25,
"high": 48.4,
"low": 48.2,
"volume": 1734000
},
{
"date": "2026-04-16T15:40:00.000000Z",
"open": 48.25,
"close": 48.24,
"high": 48.27,
"low": 48.2,
"volume": 255100
},
{
"date": "2026-04-16T15:45:00.000000Z",
"open": 48.24,
"close": 48.29,
"high": 48.31,
"low": 48.24,
"volume": 278600
},
{
"date": "2026-04-16T15:50:00.000000Z",
"open": 48.31,
"close": 48.35,
"high": 48.39,
"low": 48.29,
"volume": 327400
},
{
"date": "2026-04-16T15:55:00.000000Z",
"open": 48.36,
"close": 48.42,
"high": 48.49,
"low": 48.35,
"volume": 518000
},
{
"date": "2026-04-16T16:00:00.000000Z",
"open": 48.43,
"close": 48.42,
"high": 48.45,
"low": 48.39,
"volume": 196300
},
{
"date": "2026-04-16T16:05:00.000000Z",
"open": 48.42,
"close": 48.43,
"high": 48.5,
"low": 48.38,
"volume": 586600
},
{
"date": "2026-04-16T16:10:00.000000Z",
"open": 48.42,
"close": 48.38,
"high": 48.43,
"low": 48.35,
"volume": 335500
},
{
"date": "2026-04-16T16:15:00.000000Z",
"open": 48.38,
"close": 48.35,
"high": 48.42,
"low": 48.32,
"volume": 293500
},
{
"date": "2026-04-16T16:20:00.000000Z",
"open": 48.36,
"close": 48.31,
"high": 48.37,
"low": 48.29,
"volume": 673000
},
{
"date": "2026-04-16T16:25:00.000000Z",
"open": 48.32,
"close": 48.28,
"high": 48.32,
"low": 48.27,
"volume": 96500
},
{
"date": "2026-04-16T16:30:00.000000Z",
"open": 48.29,
"close": 48.35,
"high": 48.4,
"low": 48.28,
"volume": 320600
},
{
"date": "2026-04-16T16:35:00.000000Z",
"open": 48.35,
"close": 48.36,
"high": 48.38,
"low": 48.33,
"volume": 206800
},
{
"date": "2026-04-16T16:40:00.000000Z",
"open": 48.35,
"close": 48.39,
"high": 48.42,
"low": 48.34,
"volume": 428300
},
{
"date": "2026-04-16T16:45:00.000000Z",
"open": 48.4,
"close": 48.4,
"high": 48.46,
"low": 48.37,
"volume": 426800
},
{
"date": "2026-04-16T16:50:00.000000Z",
"open": 48.4,
"close": 48.46,
"high": 48.47,
"low": 48.38,
"volume": 219700
},
{
"date": "2026-04-16T16:55:00.000000Z",
"open": 48.45,
"close": 48.43,
"high": 48.49,
"low": 48.43,
"volume": 165800
},
{
"date": "2026-04-16T17:00:00.000000Z",
"open": 48.43,
"close": 48.44,
"high": 48.45,
"low": 48.4,
"volume": 648200
},
{
"date": "2026-04-16T17:05:00.000000Z",
"open": 48.43,
"close": 48.44,
"high": 48.45,
"low": 48.43,
"volume": 103000
},
{
"date": "2026-04-16T17:10:00.000000Z",
"open": 48.44,
"close": 48.46,
"high": 48.49,
"low": 48.42,
"volume": 345500
},
{
"date": "2026-04-16T17:15:00.000000Z",
"open": 48.47,
"close": 48.55,
"high": 48.55,
"low": 48.46,
"volume": 566600
},
{
"date": "2026-04-16T17:20:00.000000Z",
"open": 48.55,
"close": 48.49,
"high": 48.57,
"low": 48.49,
"volume": 322900
},
{
"date": "2026-04-16T17:25:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.51,
"low": 48.44,
"volume": 540800
},
{
"date": "2026-04-16T17:30:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.5,
"low": 48.45,
"volume": 157000
},
{
"date": "2026-04-16T17:35:00.000000Z",
"open": 48.49,
"close": 48.51,
"high": 48.56,
"low": 48.49,
"volume": 445900
},
{
"date": "2026-04-16T17:40:00.000000Z",
"open": 48.52,
"close": 48.56,
"high": 48.58,
"low": 48.47,
"volume": 244500
},
{
"date": "2026-04-16T17:45:00.000000Z",
"open": 48.55,
"close": 48.67,
"high": 48.67,
"low": 48.52,
"volume": 751800
},
{
"date": "2026-04-16T17:50:00.000000Z",
"open": 48.67,
"close": 48.6,
"high": 48.68,
"low": 48.57,
"volume": 437500
},
{
"date": "2026-04-16T17:55:00.000000Z",
"open": 48.6,
"close": 48.6,
"high": 48.63,
"low": 48.58,
"volume": 199300
},
{
"date": "2026-04-16T18:00:00.000000Z",
"open": 48.6,
"close": 48.59,
"high": 48.61,
"low": 48.52,
"volume": 269600
},
{
"date": "2026-04-16T18:05:00.000000Z",
"open": 48.59,
"close": 48.45,
"high": 48.59,
"low": 48.44,
"volume": 507600
},
{
"date": "2026-04-16T18:10:00.000000Z",
"open": 48.46,
"close": 48.49,
"high": 48.52,
"low": 48.45,
"volume": 353300
},
{
"date": "2026-04-16T18:15:00.000000Z",
"open": 48.49,
"close": 48.53,
"high": 48.53,
"low": 48.49,
"volume": 180300
},
{
"date": "2026-04-16T18:20:00.000000Z",
"open": 48.53,
"close": 48.52,
"high": 48.56,
"low": 48.5,
"volume": 177700
},
{
"date": "2026-04-16T18:25:00.000000Z",
"open": 48.52,
"close": 48.49,
"high": 48.53,
"low": 48.49,
"volume": 395600
},
{
"date": "2026-04-16T18:30:00.000000Z",
"open": 48.49,
"close": 48.56,
"high": 48.57,
"low": 48.49,
"volume": 412700
},
{
"date": "2026-04-16T18:35:00.000000Z",
"open": 48.56,
"close": 48.54,
"high": 48.58,
"low": 48.54,
"volume": 154800
},
{
"date": "2026-04-16T18:40:00.000000Z",
"open": 48.54,
"close": 48.52,
"high": 48.55,
"low": 48.5,
"volume": 177200
},
{
"date": "2026-04-16T18:45:00.000000Z",
"open": 48.52,
"close": 48.5,
"high": 48.54,
"low": 48.47,
"volume": 241300
},
{
"date": "2026-04-16T18:50:00.000000Z",
"open": 48.49,
"close": 48.45,
"high": 48.49,
"low": 48.45,
"volume": 224000
},
{
"date": "2026-04-16T18:55:00.000000Z",
"open": 48.45,
"close": 48.49,
"high": 48.49,
"low": 48.42,
"volume": 247500
},
{
"date": "2026-04-16T19:00:00.000000Z",
"open": 48.49,
"close": 48.47,
"high": 48.51,
"low": 48.46,
"volume": 2160800
},
{
"date": "2026-04-16T19:05:00.000000Z",
"open": 48.47,
"close": 48.47,
"high": 48.52,
"low": 48.47,
"volume": 6206600
},
{
"date": "2026-04-16T19:10:00.000000Z",
"open": 48.47,
"close": 48.49,
"high": 48.51,
"low": 48.47,
"volume": 192500
},
{
"date": "2026-04-16T19:15:00.000000Z",
"open": 48.49,
"close": 48.53,
"high": 48.57,
"low": 48.49,
"volume": 482100
},
{
"date": "2026-04-16T19:20:00.000000Z",
"open": 48.53,
"close": 48.58,
"high": 48.61,
"low": 48.52,
"volume": 433700
},
{
"date": "2026-04-16T19:25:00.000000Z",
"open": 48.58,
"close": 48.59,
"high": 48.6,
"low": 48.56,
"volume": 211300
},
{
"date": "2026-04-16T19:30:00.000000Z",
"open": 48.58,
"close": 48.55,
"high": 48.61,
"low": 48.54,
"volume": 348200
},
{
"date": "2026-04-16T19:35:00.000000Z",
"open": 48.56,
"close": 48.6,
"high": 48.64,
"low": 48.54,
"volume": 470700
},
{
"date": "2026-04-16T19:40:00.000000Z",
"open": 48.61,
"close": 48.6,
"high": 48.68,
"low": 48.58,
"volume": 845800
},
{
"date": "2026-04-16T19:45:00.000000Z",
"open": 48.6,
"close": 48.6,
"high": 48.63,
"low": 48.57,
"volume": 990200
},
{
"date": "2026-04-16T19:50:00.000000Z",
"open": 48.6,
"close": 48.56,
"high": 48.6,
"low": 48.5,
"volume": 666900
},
{
"date": "2026-04-16T20:05:00.000000Z",
"open": 48.58,
"close": 48.58,
"high": 48.58,
"low": 48.58,
"volume": 2900100
},
{
"date": "2026-04-17T13:10:00.000000Z",
"open": 46.5,
"close": 46.3,
"high": 46.55,
"low": 46.17,
"volume": 2608300
},
{
"date": "2026-04-17T13:15:00.000000Z",
"open": 46.27,
"close": 46.39,
"high": 46.53,
"low": 46.2,
"volume": 1730100
},
{
"date": "2026-04-17T13:20:00.000000Z",
"open": 46.39,
"close": 46.34,
"high": 46.44,
"low": 46.12,
"volume": 2145900
},
{
"date": "2026-04-17T13:25:00.000000Z",
"open": 46.35,
"close": 45.86,
"high": 46.47,
"low": 45.83,
"volume": 3252600
},
{
"date": "2026-04-17T13:30:00.000000Z",
"open": 45.86,
"close": 45.96,
"high": 46.24,
"low": 45.8,
"volume": 3437600
},
{
"date": "2026-04-17T13:35:00.000000Z",
"open": 45.96,
"close": 45.59,
"high": 45.96,
"low": 45.54,
"volume": 2716200
},
{
"date": "2026-04-17T13:40:00.000000Z",
"open": 45.59,
"close": 46.09,
"high": 46.11,
"low": 45.54,
"volume": 3331000
},
{
"date": "2026-04-17T13:45:00.000000Z",
"open": 46.1,
"close": 45.94,
"high": 46.3,
"low": 45.88,
"volume": 2423000
},
{
"date": "2026-04-17T13:50:00.000000Z",
"open": 45.93,
"close": 45.95,
"high": 46.08,
"low": 45.82,
"volume": 1012100
},
{
"date": "2026-04-17T13:55:00.000000Z",
"open": 45.94,
"close": 45.74,
"high": 45.97,
"low": 45.65,
"volume": 1252200
},
{
"date": "2026-04-17T14:00:00.000000Z",
"open": 45.74,
"close": 45.55,
"high": 45.79,
"low": 45.52,
"volume": 1405300
},
{
"date": "2026-04-17T14:05:00.000000Z",
"open": 45.53,
"close": 45.7,
"high": 45.74,
"low": 45.53,
"volume": 1046300
},
{
"date": "2026-04-17T14:10:00.000000Z",
"open": 45.69,
"close": 45.65,
"high": 45.75,
"low": 45.58,
"volume": 814000
},
{
"date": "2026-04-17T14:15:00.000000Z",
"open": 45.65,
"close": 45.44,
"high": 45.68,
"low": 45.42,
"volume": 1580400
},
{
"date": "2026-04-17T14:20:00.000000Z",
"open": 45.44,
"close": 45.33,
"high": 45.49,
"low": 45.24,
"volume": 2295100
},
{
"date": "2026-04-17T14:25:00.000000Z",
"open": 45.32,
"close": 45.46,
"high": 45.49,
"low": 45.3,
"volume": 1137900
},
{
"date": "2026-04-17T14:30:00.000000Z",
"open": 45.46,
"close": 45.25,
"high": 45.49,
"low": 45.24,
"volume": 998300
},
{
"date": "2026-04-17T14:35:00.000000Z",
"open": 45.25,
"close": 45.15,
"high": 45.28,
"low": 45.12,
"volume": 1089900
},
{
"date": "2026-04-17T14:40:00.000000Z",
"open": 45.15,
"close": 45.02,
"high": 45.19,
"low": 44.97,
"volume": 2060100
},
{
"date": "2026-04-17T14:45:00.000000Z",
"open": 45.02,
"close": 44.96,
"high": 45.09,
"low": 44.92,
"volume": 1252200
},
{
"date": "2026-04-17T14:50:00.000000Z",
"open": 44.96,
"close": 45,
"high": 45.05,
"low": 44.87,
"volume": 1408000
},
{
"date": "2026-04-17T14:55:00.000000Z",
"open": 45.01,
"close": 45.24,
"high": 45.24,
"low": 45,
"volume": 1834800
},
{
"date": "2026-04-17T15:00:00.000000Z",
"open": 45.22,
"close": 45.05,
"high": 45.33,
"low": 45.05,
"volume": 1174700
},
{
"date": "2026-04-17T15:05:00.000000Z",
"open": 45.07,
"close": 45.07,
"high": 45.17,
"low": 45.02,
"volume": 669000
},
{
"date": "2026-04-17T15:10:00.000000Z",
"open": 45.07,
"close": 45.09,
"high": 45.13,
"low": 44.95,
"volume": 887400
},
{
"date": "2026-04-17T15:15:00.000000Z",
"open": 45.09,
"close": 45.17,
"high": 45.19,
"low": 45.06,
"volume": 646400
},
{
"date": "2026-04-17T15:20:00.000000Z",
"open": 45.17,
"close": 45.3,
"high": 45.31,
"low": 45.15,
"volume": 1490800
},
{
"date": "2026-04-17T15:25:00.000000Z",
"open": 45.29,
"close": 45.32,
"high": 45.32,
"low": 45.18,
"volume": 630900
},
{
"date": "2026-04-17T15:30:00.000000Z",
"open": 45.32,
"close": 45.24,
"high": 45.32,
"low": 45.2,
"volume": 387100
},
{
"date": "2026-04-17T15:35:00.000000Z",
"open": 45.24,
"close": 45.18,
"high": 45.24,
"low": 45.14,
"volume": 569900
},
{
"date": "2026-04-17T15:40:00.000000Z",
"open": 45.18,
"close": 45.27,
"high": 45.29,
"low": 45.17,
"volume": 317800
},
{
"date": "2026-04-17T15:45:00.000000Z",
"open": 45.27,
"close": 45.22,
"high": 45.31,
"low": 45.21,
"volume": 779300
},
{
"date": "2026-04-17T15:50:00.000000Z",
"open": 45.21,
"close": 45.17,
"high": 45.21,
"low": 45.11,
"volume": 524700
},
{
"date": "2026-04-17T15:55:00.000000Z",
"open": 45.15,
"close": 45.12,
"high": 45.18,
"low": 45.07,
"volume": 513900
},
{
"date": "2026-04-17T16:00:00.000000Z",
"open": 45.12,
"close": 45.19,
"high": 45.22,
"low": 45.12,
"volume": 365900
},
{
"date": "2026-04-17T16:05:00.000000Z",
"open": 45.19,
"close": 45.17,
"high": 45.21,
"low": 45.13,
"volume": 232900
},
{
"date": "2026-04-17T16:10:00.000000Z",
"open": 45.18,
"close": 45.18,
"high": 45.21,
"low": 45.15,
"volume": 268100
},
{
"date": "2026-04-17T16:15:00.000000Z",
"open": 45.18,
"close": 45.29,
"high": 45.3,
"low": 45.17,
"volume": 304500
},
{
"date": "2026-04-17T16:20:00.000000Z",
"open": 45.28,
"close": 45.45,
"high": 45.47,
"low": 45.28,
"volume": 712900
},
{
"date": "2026-04-17T16:25:00.000000Z",
"open": 45.44,
"close": 45.5,
"high": 45.52,
"low": 45.42,
"volume": 615700
},
{
"date": "2026-04-17T16:30:00.000000Z",
"open": 45.5,
"close": 45.53,
"high": 45.55,
"low": 45.5,
"volume": 372600
},
{
"date": "2026-04-17T16:35:00.000000Z",
"open": 45.53,
"close": 45.52,
"high": 45.62,
"low": 45.5,
"volume": 448700
},
{
"date": "2026-04-17T16:40:00.000000Z",
"open": 45.52,
"close": 45.53,
"high": 45.54,
"low": 45.45,
"volume": 443800
},
{
"date": "2026-04-17T16:45:00.000000Z",
"open": 45.52,
"close": 45.54,
"high": 45.58,
"low": 45.47,
"volume": 1311300
},
{
"date": "2026-04-17T16:50:00.000000Z",
"open": 45.55,
"close": 45.58,
"high": 45.59,
"low": 45.52,
"volume": 255600
},
{
"date": "2026-04-17T16:55:00.000000Z",
"open": 45.58,
"close": 45.65,
"high": 45.69,
"low": 45.57,
"volume": 548700
},
{
"date": "2026-04-17T17:00:00.000000Z",
"open": 45.67,
"close": 45.67,
"high": 45.69,
"low": 45.6,
"volume": 478200
},
{
"date": "2026-04-17T17:05:00.000000Z",
"open": 45.68,
"close": 45.78,
"high": 45.83,
"low": 45.65,
"volume": 846000
},
{
"date": "2026-04-17T17:10:00.000000Z",
"open": 45.8,
"close": 46.02,
"high": 46.03,
"low": 45.77,
"volume": 827600
},
{
"date": "2026-04-17T17:15:00.000000Z",
"open": 46.02,
"close": 46.14,
"high": 46.18,
"low": 46.02,
"volume": 1084600
},
{
"date": "2026-04-17T17:20:00.000000Z",
"open": 46.15,
"close": 46.33,
"high": 46.38,
"low": 46.11,
"volume": 1891700
},
{
"date": "2026-04-17T17:25:00.000000Z",
"open": 46.32,
"close": 46.13,
"high": 46.42,
"low": 46.08,
"volume": 1803200
},
{
"date": "2026-04-17T17:30:00.000000Z",
"open": 46.14,
"close": 46.21,
"high": 46.26,
"low": 46.14,
"volume": 544100
},
{
"date": "2026-04-17T17:35:00.000000Z",
"open": 46.21,
"close": 46.17,
"high": 46.24,
"low": 46.1,
"volume": 480300
},
{
"date": "2026-04-17T17:40:00.000000Z",
"open": 46.19,
"close": 46.08,
"high": 46.24,
"low": 46.08,
"volume": 6389600
},
{
"date": "2026-04-17T17:45:00.000000Z",
"open": 46.09,
"close": 46.1,
"high": 46.13,
"low": 46.05,
"volume": 605000
},
{
"date": "2026-04-17T17:50:00.000000Z",
"open": 46.09,
"close": 46.06,
"high": 46.15,
"low": 46.01,
"volume": 436000
},
{
"date": "2026-04-17T17:55:00.000000Z",
"open": 46.07,
"close": 46.12,
"high": 46.13,
"low": 45.99,
"volume": 479300
},
{
"date": "2026-04-17T18:00:00.000000Z",
"open": 46.13,
"close": 46.14,
"high": 46.2,
"low": 46.08,
"volume": 440000
},
{
"date": "2026-04-17T18:05:00.000000Z",
"open": 46.17,
"close": 46.15,
"high": 46.18,
"low": 46.11,
"volume": 313200
},
{
"date": "2026-04-17T18:10:00.000000Z",
"open": 46.15,
"close": 46.22,
"high": 46.26,
"low": 46.12,
"volume": 437300
},
{
"date": "2026-04-17T18:15:00.000000Z",
"open": 46.22,
"close": 46.22,
"high": 46.26,
"low": 46.18,
"volume": 396900
},
{
"date": "2026-04-17T18:20:00.000000Z",
"open": 46.22,
"close": 46.17,
"high": 46.26,
"low": 46.17,
"volume": 850700
},
{
"date": "2026-04-17T18:25:00.000000Z",
"open": 46.17,
"close": 46.28,
"high": 46.3,
"low": 46.11,
"volume": 2988200
},
{
"date": "2026-04-17T18:30:00.000000Z",
"open": 46.29,
"close": 46.27,
"high": 46.33,
"low": 46.22,
"volume": 607200
},
{
"date": "2026-04-17T18:35:00.000000Z",
"open": 46.28,
"close": 46.29,
"high": 46.31,
"low": 46.22,
"volume": 286400
},
{
"date": "2026-04-17T18:40:00.000000Z",
"open": 46.3,
"close": 46.28,
"high": 46.3,
"low": 46.24,
"volume": 272800
},
{
"date": "2026-04-17T18:45:00.000000Z",
"open": 46.27,
"close": 46.18,
"high": 46.27,
"low": 46.14,
"volume": 264600
},
{
"date": "2026-04-17T18:50:00.000000Z",
"open": 46.18,
"close": 46.24,
"high": 46.26,
"low": 46.15,
"volume": 330600
},
{
"date": "2026-04-17T18:55:00.000000Z",
"open": 46.24,
"close": 46.28,
"high": 46.29,
"low": 46.19,
"volume": 234900
},
{
"date": "2026-04-17T19:00:00.000000Z",
"open": 46.28,
"close": 46.24,
"high": 46.36,
"low": 46.21,
"volume": 643300
},
{
"date": "2026-04-17T19:05:00.000000Z",
"open": 46.24,
"close": 46.27,
"high": 46.3,
"low": 46.17,
"volume": 395700
},
{
"date": "2026-04-17T19:10:00.000000Z",
"open": 46.26,
"close": 46.3,
"high": 46.32,
"low": 46.22,
"volume": 489000
},
{
"date": "2026-04-17T19:15:00.000000Z",
"open": 46.31,
"close": 46.27,
"high": 46.38,
"low": 46.27,
"volume": 405400
},
{
"date": "2026-04-17T19:20:00.000000Z",
"open": 46.27,
"close": 46.21,
"high": 46.33,
"low": 46.18,
"volume": 342300
},
{
"date": "2026-04-17T19:25:00.000000Z",
"open": 46.22,
"close": 46.28,
"high": 46.31,
"low": 46.21,
"volume": 344700
},
{
"date": "2026-04-17T19:30:00.000000Z",
"open": 46.29,
"close": 46.18,
"high": 46.31,
"low": 46.15,
"volume": 622700
},
{
"date": "2026-04-17T19:35:00.000000Z",
"open": 46.2,
"close": 46.06,
"high": 46.21,
"low": 46.03,
"volume": 867900
},
{
"date": "2026-04-17T19:40:00.000000Z",
"open": 46.07,
"close": 46.1,
"high": 46.13,
"low": 46.03,
"volume": 670300
},
{
"date": "2026-04-17T19:45:00.000000Z",
"open": 46.09,
"close": 46.17,
"high": 46.19,
"low": 46.07,
"volume": 839400
},
{
"date": "2026-04-17T19:50:00.000000Z",
"open": 46.17,
"close": 46.25,
"high": 46.3,
"low": 46.15,
"volume": 1033600
},
{
"date": "2026-04-17T20:10:00.000000Z",
"open": 46.22,
"close": 46.22,
"high": 46.22,
"low": 46.22,
"volume": 16788500
},
{
"date": "2026-04-20T13:05:00.000000Z",
"open": 47.24,
"close": 47.15,
"high": 47.49,
"low": 47.03,
"volume": 667800
},
{
"date": "2026-04-20T13:10:00.000000Z",
"open": 47.13,
"close": 47.05,
"high": 47.2,
"low": 46.83,
"volume": 1411300
},
{
"date": "2026-04-20T13:15:00.000000Z",
"open": 47.05,
"close": 47.02,
"high": 47.14,
"low": 46.83,
"volume": 796300
},
{
"date": "2026-04-20T13:20:00.000000Z",
"open": 46.99,
"close": 47.03,
"high": 47.15,
"low": 46.89,
"volume": 847300
},
{
"date": "2026-04-20T13:25:00.000000Z",
"open": 47.02,
"close": 46.75,
"high": 47.03,
"low": 46.75,
"volume": 633300
},
{
"date": "2026-04-20T13:30:00.000000Z",
"open": 46.76,
"close": 46.59,
"high": 46.93,
"low": 46.51,
"volume": 1488600
},
{
"date": "2026-04-20T13:35:00.000000Z",
"open": 46.57,
"close": 46.96,
"high": 46.96,
"low": 46.57,
"volume": 567100
},
{
"date": "2026-04-20T13:40:00.000000Z",
"open": 46.96,
"close": 46.87,
"high": 47.05,
"low": 46.8,
"volume": 525200
},
{
"date": "2026-04-20T13:45:00.000000Z",
"open": 46.87,
"close": 46.87,
"high": 46.95,
"low": 46.76,
"volume": 327200
},
{
"date": "2026-04-20T13:50:00.000000Z",
"open": 46.89,
"close": 46.8,
"high": 46.92,
"low": 46.78,
"volume": 417100
},
{
"date": "2026-04-20T13:55:00.000000Z",
"open": 46.79,
"close": 46.86,
"high": 46.89,
"low": 46.74,
"volume": 200200
},
{
"date": "2026-04-20T14:00:00.000000Z",
"open": 46.85,
"close": 46.87,
"high": 46.92,
"low": 46.75,
"volume": 477800
},
{
"date": "2026-04-20T14:05:00.000000Z",
"open": 46.89,
"close": 46.89,
"high": 46.9,
"low": 46.78,
"volume": 249900
},
{
"date": "2026-04-20T14:10:00.000000Z",
"open": 46.89,
"close": 46.84,
"high": 46.97,
"low": 46.84,
"volume": 564700
},
{
"date": "2026-04-20T14:15:00.000000Z",
"open": 46.84,
"close": 46.94,
"high": 46.99,
"low": 46.83,
"volume": 215000
},
{
"date": "2026-04-20T14:20:00.000000Z",
"open": 46.94,
"close": 46.92,
"high": 46.97,
"low": 46.87,
"volume": 241100
},
{
"date": "2026-04-20T14:25:00.000000Z",
"open": 46.92,
"close": 47,
"high": 47,
"low": 46.89,
"volume": 270100
},
{
"date": "2026-04-20T14:30:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.15,
"low": 46.99,
"volume": 814300
},
{
"date": "2026-04-20T14:35:00.000000Z",
"open": 46.99,
"close": 46.92,
"high": 47,
"low": 46.9,
"volume": 343300
},
{
"date": "2026-04-20T14:40:00.000000Z",
"open": 46.9,
"close": 47.02,
"high": 47.03,
"low": 46.9,
"volume": 325900
},
{
"date": "2026-04-20T14:45:00.000000Z",
"open": 47.03,
"close": 46.97,
"high": 47.05,
"low": 46.95,
"volume": 179400
},
{
"date": "2026-04-20T14:50:00.000000Z",
"open": 46.96,
"close": 47.03,
"high": 47.26,
"low": 46.95,
"volume": 864200
},
{
"date": "2026-04-20T14:55:00.000000Z",
"open": 47.03,
"close": 47.06,
"high": 47.1,
"low": 47.01,
"volume": 268600
},
{
"date": "2026-04-20T15:00:00.000000Z",
"open": 47.08,
"close": 46.99,
"high": 47.09,
"low": 46.96,
"volume": 198500
},
{
"date": "2026-04-20T15:05:00.000000Z",
"open": 47,
"close": 47.05,
"high": 47.08,
"low": 46.99,
"volume": 190000
},
{
"date": "2026-04-20T15:10:00.000000Z",
"open": 47.06,
"close": 47.01,
"high": 47.07,
"low": 47,
"volume": 142000
},
{
"date": "2026-04-20T15:15:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.02,
"low": 46.96,
"volume": 548900
},
{
"date": "2026-04-20T15:20:00.000000Z",
"open": 46.99,
"close": 46.94,
"high": 47.09,
"low": 46.9,
"volume": 511300
},
{
"date": "2026-04-20T15:25:00.000000Z",
"open": 46.95,
"close": 46.96,
"high": 46.97,
"low": 46.86,
"volume": 346000
},
{
"date": "2026-04-20T15:30:00.000000Z",
"open": 46.95,
"close": 46.99,
"high": 47,
"low": 46.93,
"volume": 206400
},
{
"date": "2026-04-20T15:35:00.000000Z",
"open": 46.99,
"close": 47.02,
"high": 47.02,
"low": 46.95,
"volume": 203100
},
{
"date": "2026-04-20T15:40:00.000000Z",
"open": 47.01,
"close": 47,
"high": 47.11,
"low": 46.97,
"volume": 391700
},
{
"date": "2026-04-20T15:45:00.000000Z",
"open": 46.99,
"close": 47.03,
"high": 47.09,
"low": 46.99,
"volume": 644300
},
{
"date": "2026-04-20T15:50:00.000000Z",
"open": 47.04,
"close": 47.05,
"high": 47.06,
"low": 47.02,
"volume": 118900
},
{
"date": "2026-04-20T15:55:00.000000Z",
"open": 47.05,
"close": 47.05,
"high": 47.07,
"low": 47.04,
"volume": 576300
},
{
"date": "2026-04-20T16:00:00.000000Z",
"open": 47.05,
"close": 47.04,
"high": 47.08,
"low": 47,
"volume": 239100
},
{
"date": "2026-04-20T16:05:00.000000Z",
"open": 47.05,
"close": 47.03,
"high": 47.07,
"low": 47.02,
"volume": 5168000
},
{
"date": "2026-04-20T16:10:00.000000Z",
"open": 47.03,
"close": 46.95,
"high": 47.05,
"low": 46.95,
"volume": 1375400
},
{
"date": "2026-04-20T16:15:00.000000Z",
"open": 46.96,
"close": 46.99,
"high": 47,
"low": 46.95,
"volume": 248200
},
{
"date": "2026-04-20T16:20:00.000000Z",
"open": 47,
"close": 46.93,
"high": 47,
"low": 46.93,
"volume": 279900
},
{
"date": "2026-04-20T16:25:00.000000Z",
"open": 46.93,
"close": 46.99,
"high": 47,
"low": 46.93,
"volume": 132300
},
{
"date": "2026-04-20T16:30:00.000000Z",
"open": 46.99,
"close": 46.95,
"high": 46.99,
"low": 46.94,
"volume": 84200
},
{
"date": "2026-04-20T16:35:00.000000Z",
"open": 46.96,
"close": 46.93,
"high": 47.01,
"low": 46.92,
"volume": 204000
},
{
"date": "2026-04-20T16:40:00.000000Z",
"open": 46.93,
"close": 46.97,
"high": 46.97,
"low": 46.92,
"volume": 71000
},
{
"date": "2026-04-20T16:45:00.000000Z",
"open": 46.95,
"close": 46.84,
"high": 46.97,
"low": 46.8,
"volume": 472300
},
{
"date": "2026-04-20T16:50:00.000000Z",
"open": 46.85,
"close": 46.87,
"high": 46.89,
"low": 46.84,
"volume": 97600
},
{
"date": "2026-04-20T16:55:00.000000Z",
"open": 46.88,
"close": 46.92,
"high": 46.92,
"low": 46.85,
"volume": 156400
},
{
"date": "2026-04-20T17:00:00.000000Z",
"open": 46.9,
"close": 46.89,
"high": 46.92,
"low": 46.89,
"volume": 106300
},
{
"date": "2026-04-20T17:05:00.000000Z",
"open": 46.89,
"close": 46.89,
"high": 46.92,
"low": 46.87,
"volume": 113600
},
{
"date": "2026-04-20T17:10:00.000000Z",
"open": 46.89,
"close": 46.89,
"high": 46.9,
"low": 46.88,
"volume": 92200
},
{
"date": "2026-04-20T17:15:00.000000Z",
"open": 46.89,
"close": 46.83,
"high": 46.9,
"low": 46.83,
"volume": 175900
},
{
"date": "2026-04-20T17:20:00.000000Z",
"open": 46.83,
"close": 46.92,
"high": 46.92,
"low": 46.83,
"volume": 210900
},
{
"date": "2026-04-20T17:25:00.000000Z",
"open": 46.92,
"close": 46.92,
"high": 46.94,
"low": 46.88,
"volume": 181900
},
{
"date": "2026-04-20T17:30:00.000000Z",
"open": 46.92,
"close": 46.9,
"high": 46.92,
"low": 46.87,
"volume": 109800
},
{
"date": "2026-04-20T17:35:00.000000Z",
"open": 46.9,
"close": 46.87,
"high": 46.9,
"low": 46.85,
"volume": 131700
},
{
"date": "2026-04-20T17:40:00.000000Z",
"open": 46.85,
"close": 46.82,
"high": 46.87,
"low": 46.81,
"volume": 89300
},
{
"date": "2026-04-20T17:45:00.000000Z",
"open": 46.82,
"close": 46.85,
"high": 46.85,
"low": 46.78,
"volume": 197800
},
{
"date": "2026-04-20T17:50:00.000000Z",
"open": 46.84,
"close": 46.88,
"high": 46.88,
"low": 46.84,
"volume": 226400
},
{
"date": "2026-04-20T17:55:00.000000Z",
"open": 46.88,
"close": 46.92,
"high": 46.94,
"low": 46.87,
"volume": 153800
},
{
"date": "2026-04-20T18:00:00.000000Z",
"open": 46.92,
"close": 46.88,
"high": 46.95,
"low": 46.87,
"volume": 343200
},
{
"date": "2026-04-20T18:05:00.000000Z",
"open": 46.88,
"close": 46.9,
"high": 46.92,
"low": 46.86,
"volume": 180000
},
{
"date": "2026-04-20T18:10:00.000000Z",
"open": 46.92,
"close": 46.92,
"high": 46.95,
"low": 46.9,
"volume": 249200
},
{
"date": "2026-04-20T18:15:00.000000Z",
"open": 46.92,
"close": 46.85,
"high": 46.92,
"low": 46.85,
"volume": 161800
},
{
"date": "2026-04-20T18:20:00.000000Z",
"open": 46.85,
"close": 46.88,
"high": 46.89,
"low": 46.83,
"volume": 90700
},
{
"date": "2026-04-20T18:25:00.000000Z",
"open": 46.88,
"close": 46.94,
"high": 46.96,
"low": 46.88,
"volume": 225100
},
{
"date": "2026-04-20T18:30:00.000000Z",
"open": 46.94,
"close": 47,
"high": 47.03,
"low": 46.93,
"volume": 594000
},
{
"date": "2026-04-20T18:35:00.000000Z",
"open": 47,
"close": 47.02,
"high": 47.05,
"low": 46.99,
"volume": 256000
},
{
"date": "2026-04-20T18:40:00.000000Z",
"open": 47.03,
"close": 46.97,
"high": 47.03,
"low": 46.95,
"volume": 170700
},
{
"date": "2026-04-20T18:45:00.000000Z",
"open": 46.96,
"close": 46.93,
"high": 46.99,
"low": 46.92,
"volume": 132700
},
{
"date": "2026-04-20T18:50:00.000000Z",
"open": 46.94,
"close": 46.96,
"high": 46.97,
"low": 46.9,
"volume": 138300
},
{
"date": "2026-04-20T18:55:00.000000Z",
"open": 46.97,
"close": 46.99,
"high": 46.99,
"low": 46.95,
"volume": 133500
},
{
"date": "2026-04-20T19:00:00.000000Z",
"open": 46.97,
"close": 46.94,
"high": 46.99,
"low": 46.92,
"volume": 287100
},
{
"date": "2026-04-20T19:05:00.000000Z",
"open": 46.93,
"close": 46.99,
"high": 46.99,
"low": 46.9,
"volume": 211500
},
{
"date": "2026-04-20T19:10:00.000000Z",
"open": 46.99,
"close": 47.01,
"high": 47.02,
"low": 46.96,
"volume": 362300
},
{
"date": "2026-04-20T19:15:00.000000Z",
"open": 47.02,
"close": 46.97,
"high": 47.02,
"low": 46.97,
"volume": 135200
},
{
"date": "2026-04-20T19:20:00.000000Z",
"open": 46.99,
"close": 46.97,
"high": 47.01,
"low": 46.94,
"volume": 226500
},
{
"date": "2026-04-20T19:25:00.000000Z",
"open": 46.96,
"close": 46.96,
"high": 46.97,
"low": 46.94,
"volume": 137800
},
{
"date": "2026-04-20T19:30:00.000000Z",
"open": 46.96,
"close": 46.89,
"high": 46.97,
"low": 46.87,
"volume": 268700
},
{
"date": "2026-04-20T19:35:00.000000Z",
"open": 46.89,
"close": 46.87,
"high": 46.92,
"low": 46.85,
"volume": 248800
},
{
"date": "2026-04-20T19:40:00.000000Z",
"open": 46.88,
"close": 46.9,
"high": 46.9,
"low": 46.84,
"volume": 314300
},
{
"date": "2026-04-20T19:45:00.000000Z",
"open": 46.88,
"close": 46.83,
"high": 46.89,
"low": 46.81,
"volume": 406400
},
{
"date": "2026-04-20T19:50:00.000000Z",
"open": 46.84,
"close": 46.88,
"high": 46.92,
"low": 46.82,
"volume": 737100
},
{
"date": "2026-04-20T20:05:00.000000Z",
"open": 47.02,
"close": 47.02,
"high": 47.02,
"low": 47.02,
"volume": 7272300
},
{
"date": "2026-04-22T13:00:00.000000Z",
"open": 47.64,
"close": 47.64,
"high": 47.74,
"low": 47.52,
"volume": 335200
},
{
"date": "2026-04-22T13:05:00.000000Z",
"open": 47.65,
"close": 47.74,
"high": 47.92,
"low": 47.6,
"volume": 1219600
},
{
"date": "2026-04-22T13:10:00.000000Z",
"open": 47.74,
"close": 47.71,
"high": 47.78,
"low": 47.65,
"volume": 524000
},
{
"date": "2026-04-22T13:15:00.000000Z",
"open": 47.7,
"close": 47.74,
"high": 47.95,
"low": 47.7,
"volume": 648800
},
{
"date": "2026-04-22T13:20:00.000000Z",
"open": 47.74,
"close": 47.69,
"high": 47.78,
"low": 47.62,
"volume": 665500
},
{
"date": "2026-04-22T13:25:00.000000Z",
"open": 47.69,
"close": 47.9,
"high": 47.9,
"low": 47.62,
"volume": 513900
},
{
"date": "2026-04-22T13:30:00.000000Z",
"open": 47.9,
"close": 47.85,
"high": 47.99,
"low": 47.6,
"volume": 1128600
},
{
"date": "2026-04-22T13:35:00.000000Z",
"open": 47.88,
"close": 47.44,
"high": 47.88,
"low": 47.42,
"volume": 833900
},
{
"date": "2026-04-22T13:40:00.000000Z",
"open": 47.44,
"close": 47.49,
"high": 47.57,
"low": 47.42,
"volume": 306700
},
{
"date": "2026-04-22T13:45:00.000000Z",
"open": 47.47,
"close": 47.49,
"high": 47.57,
"low": 47.35,
"volume": 710800
},
{
"date": "2026-04-22T13:50:00.000000Z",
"open": 47.49,
"close": 47.42,
"high": 47.67,
"low": 47.42,
"volume": 581800
},
{
"date": "2026-04-22T13:55:00.000000Z",
"open": 47.43,
"close": 47.49,
"high": 47.55,
"low": 47.4,
"volume": 329100
},
{
"date": "2026-04-22T14:00:00.000000Z",
"open": 47.47,
"close": 47.43,
"high": 47.5,
"low": 47.37,
"volume": 372600
},
{
"date": "2026-04-22T14:05:00.000000Z",
"open": 47.42,
"close": 47.4,
"high": 47.46,
"low": 47.32,
"volume": 481800
},
{
"date": "2026-04-22T14:10:00.000000Z",
"open": 47.4,
"close": 47.44,
"high": 47.5,
"low": 47.39,
"volume": 382600
},
{
"date": "2026-04-22T14:15:00.000000Z",
"open": 47.44,
"close": 47.42,
"high": 47.45,
"low": 47.28,
"volume": 920900
},
{
"date": "2026-04-22T14:20:00.000000Z",
"open": 47.42,
"close": 47.44,
"high": 47.45,
"low": 47.3,
"volume": 287300
},
{
"date": "2026-04-22T14:25:00.000000Z",
"open": 47.44,
"close": 47.39,
"high": 47.47,
"low": 47.35,
"volume": 270500
},
{
"date": "2026-04-22T14:30:00.000000Z",
"open": 47.39,
"close": 47.49,
"high": 47.51,
"low": 47.37,
"volume": 4098200
},
{
"date": "2026-04-22T14:35:00.000000Z",
"open": 47.49,
"close": 47.26,
"high": 47.5,
"low": 47.25,
"volume": 386100
},
{
"date": "2026-04-22T14:40:00.000000Z",
"open": 47.27,
"close": 47.42,
"high": 47.42,
"low": 47.25,
"volume": 538100
},
{
"date": "2026-04-22T14:45:00.000000Z",
"open": 47.4,
"close": 47.4,
"high": 47.45,
"low": 47.35,
"volume": 403900
},
{
"date": "2026-04-22T14:50:00.000000Z",
"open": 47.42,
"close": 47.4,
"high": 47.42,
"low": 47.3,
"volume": 428900
},
{
"date": "2026-04-22T14:55:00.000000Z",
"open": 47.42,
"close": 47.42,
"high": 47.44,
"low": 47.38,
"volume": 228200
},
{
"date": "2026-04-22T15:00:00.000000Z",
"open": 47.42,
"close": 47.49,
"high": 47.49,
"low": 47.4,
"volume": 529000
},
{
"date": "2026-04-22T15:05:00.000000Z",
"open": 47.49,
"close": 47.45,
"high": 47.49,
"low": 47.39,
"volume": 2303200
},
{
"date": "2026-04-22T15:10:00.000000Z",
"open": 47.45,
"close": 47.57,
"high": 47.57,
"low": 47.39,
"volume": 738800
},
{
"date": "2026-04-22T15:15:00.000000Z",
"open": 47.55,
"close": 47.52,
"high": 47.6,
"low": 47.49,
"volume": 636700
},
{
"date": "2026-04-22T15:20:00.000000Z",
"open": 47.52,
"close": 47.53,
"high": 47.56,
"low": 47.47,
"volume": 319600
},
{
"date": "2026-04-22T15:25:00.000000Z",
"open": 47.53,
"close": 47.54,
"high": 47.58,
"low": 47.5,
"volume": 547300
},
{
"date": "2026-04-22T15:30:00.000000Z",
"open": 47.55,
"close": 47.54,
"high": 47.58,
"low": 47.53,
"volume": 215400
},
{
"date": "2026-04-22T15:35:00.000000Z",
"open": 47.54,
"close": 47.52,
"high": 47.63,
"low": 47.51,
"volume": 1815100
},
{
"date": "2026-04-22T15:40:00.000000Z",
"open": 47.52,
"close": 47.6,
"high": 47.6,
"low": 47.51,
"volume": 474900
},
{
"date": "2026-04-22T15:45:00.000000Z",
"open": 47.58,
"close": 47.63,
"high": 47.65,
"low": 47.56,
"volume": 314600
},
{
"date": "2026-04-22T15:50:00.000000Z",
"open": 47.64,
"close": 47.63,
"high": 47.67,
"low": 47.6,
"volume": 793400
},
{
"date": "2026-04-22T15:55:00.000000Z",
"open": 47.63,
"close": 47.55,
"high": 47.64,
"low": 47.55,
"volume": 218400
},
{
"date": "2026-04-22T16:00:00.000000Z",
"open": 47.56,
"close": 47.6,
"high": 47.67,
"low": 47.55,
"volume": 287300
},
{
"date": "2026-04-22T16:05:00.000000Z",
"open": 47.6,
"close": 47.58,
"high": 47.62,
"low": 47.56,
"volume": 116000
},
{
"date": "2026-04-22T16:10:00.000000Z",
"open": 47.57,
"close": 47.53,
"high": 47.58,
"low": 47.53,
"volume": 166600
},
{
"date": "2026-04-22T16:15:00.000000Z",
"open": 47.54,
"close": 47.51,
"high": 47.55,
"low": 47.5,
"volume": 110400
},
{
"date": "2026-04-22T16:20:00.000000Z",
"open": 47.51,
"close": 47.51,
"high": 47.55,
"low": 47.47,
"volume": 324100
},
{
"date": "2026-04-22T16:25:00.000000Z",
"open": 47.51,
"close": 47.47,
"high": 47.52,
"low": 47.46,
"volume": 237100
},
{
"date": "2026-04-22T16:30:00.000000Z",
"open": 47.49,
"close": 47.44,
"high": 47.49,
"low": 47.43,
"volume": 82100
},
{
"date": "2026-04-22T16:35:00.000000Z",
"open": 47.45,
"close": 47.54,
"high": 47.55,
"low": 47.44,
"volume": 388600
},
{
"date": "2026-04-22T16:40:00.000000Z",
"open": 47.53,
"close": 47.51,
"high": 47.6,
"low": 47.49,
"volume": 501500
},
{
"date": "2026-04-22T16:45:00.000000Z",
"open": 47.51,
"close": 47.51,
"high": 47.54,
"low": 47.5,
"volume": 186800
},
{
"date": "2026-04-22T16:50:00.000000Z",
"open": 47.51,
"close": 47.52,
"high": 47.54,
"low": 47.5,
"volume": 256900
},
{
"date": "2026-04-22T16:55:00.000000Z",
"open": 47.52,
"close": 47.49,
"high": 47.58,
"low": 47.49,
"volume": 253000
},
{
"date": "2026-04-22T17:00:00.000000Z",
"open": 47.49,
"close": 47.49,
"high": 47.54,
"low": 47.49,
"volume": 198000
},
{
"date": "2026-04-22T17:05:00.000000Z",
"open": 47.49,
"close": 47.49,
"high": 47.5,
"low": 47.43,
"volume": 291500
},
{
"date": "2026-04-22T17:10:00.000000Z",
"open": 47.47,
"close": 47.55,
"high": 47.56,
"low": 47.42,
"volume": 480100
},
{
"date": "2026-04-22T17:15:00.000000Z",
"open": 47.55,
"close": 47.57,
"high": 47.59,
"low": 47.53,
"volume": 310900
},
{
"date": "2026-04-22T17:20:00.000000Z",
"open": 47.57,
"close": 47.59,
"high": 47.61,
"low": 47.53,
"volume": 645700
},
{
"date": "2026-04-22T17:25:00.000000Z",
"open": 47.59,
"close": 47.64,
"high": 47.64,
"low": 47.57,
"volume": 3090300
},
{
"date": "2026-04-22T17:30:00.000000Z",
"open": 47.62,
"close": 47.56,
"high": 47.65,
"low": 47.56,
"volume": 215100
},
{
"date": "2026-04-22T17:35:00.000000Z",
"open": 47.56,
"close": 47.6,
"high": 47.63,
"low": 47.56,
"volume": 187500
},
{
"date": "2026-04-22T17:40:00.000000Z",
"open": 47.6,
"close": 47.59,
"high": 47.61,
"low": 47.57,
"volume": 229800
},
{
"date": "2026-04-22T17:45:00.000000Z",
"open": 47.6,
"close": 47.62,
"high": 47.67,
"low": 47.58,
"volume": 312000
},
{
"date": "2026-04-22T17:50:00.000000Z",
"open": 47.61,
"close": 47.61,
"high": 47.64,
"low": 47.61,
"volume": 116300
},
{
"date": "2026-04-22T17:55:00.000000Z",
"open": 47.61,
"close": 47.62,
"high": 47.63,
"low": 47.61,
"volume": 96600
},
{
"date": "2026-04-22T18:00:00.000000Z",
"open": 47.62,
"close": 47.58,
"high": 47.63,
"low": 47.58,
"volume": 155500
},
{
"date": "2026-04-22T18:05:00.000000Z",
"open": 47.59,
"close": 47.69,
"high": 47.7,
"low": 47.58,
"volume": 497000
},
{
"date": "2026-04-22T18:10:00.000000Z",
"open": 47.67,
"close": 47.61,
"high": 47.69,
"low": 47.6,
"volume": 153900
},
{
"date": "2026-04-22T18:15:00.000000Z",
"open": 47.61,
"close": 47.68,
"high": 47.68,
"low": 47.6,
"volume": 291900
},
{
"date": "2026-04-22T18:20:00.000000Z",
"open": 47.67,
"close": 47.68,
"high": 47.74,
"low": 47.67,
"volume": 510100
},
{
"date": "2026-04-22T18:25:00.000000Z",
"open": 47.69,
"close": 47.72,
"high": 47.75,
"low": 47.68,
"volume": 636100
},
{
"date": "2026-04-22T18:30:00.000000Z",
"open": 47.74,
"close": 47.7,
"high": 47.74,
"low": 47.7,
"volume": 220800
},
{
"date": "2026-04-22T18:35:00.000000Z",
"open": 47.71,
"close": 47.71,
"high": 47.74,
"low": 47.7,
"volume": 235400
},
{
"date": "2026-04-22T18:40:00.000000Z",
"open": 47.71,
"close": 47.64,
"high": 47.72,
"low": 47.64,
"volume": 246900
},
{
"date": "2026-04-22T18:45:00.000000Z",
"open": 47.64,
"close": 47.58,
"high": 47.65,
"low": 47.57,
"volume": 361400
},
{
"date": "2026-04-22T18:50:00.000000Z",
"open": 47.6,
"close": 47.6,
"high": 47.62,
"low": 47.57,
"volume": 229600
},
{
"date": "2026-04-22T18:55:00.000000Z",
"open": 47.6,
"close": 47.63,
"high": 47.68,
"low": 47.6,
"volume": 453600
},
{
"date": "2026-04-22T19:00:00.000000Z",
"open": 47.64,
"close": 47.65,
"high": 47.67,
"low": 47.6,
"volume": 372800
},
{
"date": "2026-04-22T19:05:00.000000Z",
"open": 47.65,
"close": 47.62,
"high": 47.7,
"low": 47.62,
"volume": 374600
},
{
"date": "2026-04-22T19:10:00.000000Z",
"open": 47.62,
"close": 47.67,
"high": 47.67,
"low": 47.6,
"volume": 206600
},
{
"date": "2026-04-22T19:15:00.000000Z",
"open": 47.67,
"close": 47.63,
"high": 47.67,
"low": 47.62,
"volume": 291700
},
{
"date": "2026-04-22T19:20:00.000000Z",
"open": 47.63,
"close": 47.74,
"high": 47.74,
"low": 47.63,
"volume": 492600
},
{
"date": "2026-04-22T19:25:00.000000Z",
"open": 47.72,
"close": 47.72,
"high": 47.75,
"low": 47.69,
"volume": 451600
},
{
"date": "2026-04-22T19:30:00.000000Z",
"open": 47.72,
"close": 47.74,
"high": 47.75,
"low": 47.67,
"volume": 701400
},
{
"date": "2026-04-22T19:35:00.000000Z",
"open": 47.74,
"close": 47.69,
"high": 47.77,
"low": 47.68,
"volume": 1071400
},
{
"date": "2026-04-22T19:40:00.000000Z",
"open": 47.7,
"close": 47.68,
"high": 47.72,
"low": 47.65,
"volume": 837000
},
{
"date": "2026-04-22T19:45:00.000000Z",
"open": 47.68,
"close": 47.7,
"high": 47.74,
"low": 47.67,
"volume": 2380000
},
{
"date": "2026-04-22T19:50:00.000000Z",
"open": 47.71,
"close": 47.67,
"high": 47.72,
"low": 47.62,
"volume": 788800
},
{
"date": "2026-04-22T20:05:00.000000Z",
"open": 47.67,
"close": 47.67,
"high": 47.67,
"low": 47.67,
"volume": 4150700
},
{
"date": "2026-04-23T13:05:00.000000Z",
"open": 47.36,
"close": 47.3,
"high": 47.5,
"low": 47.26,
"volume": 236800
},
{
"date": "2026-04-23T13:10:00.000000Z",
"open": 47.3,
"close": 47.34,
"high": 47.44,
"low": 47.26,
"volume": 237200
},
{
"date": "2026-04-23T13:15:00.000000Z",
"open": 47.34,
"close": 47.42,
"high": 47.42,
"low": 47.3,
"volume": 161200
},
{
"date": "2026-04-23T13:20:00.000000Z",
"open": 47.42,
"close": 47.28,
"high": 47.43,
"low": 47.2,
"volume": 381400
},
{
"date": "2026-04-23T13:25:00.000000Z",
"open": 47.28,
"close": 47.27,
"high": 47.34,
"low": 47.25,
"volume": 159900
},
{
"date": "2026-04-23T13:30:00.000000Z",
"open": 47.28,
"close": 47.28,
"high": 47.49,
"low": 47.27,
"volume": 754300
},
{
"date": "2026-04-23T13:35:00.000000Z",
"open": 47.27,
"close": 47.08,
"high": 47.28,
"low": 47.05,
"volume": 765500
},
{
"date": "2026-04-23T13:40:00.000000Z",
"open": 47.08,
"close": 47.17,
"high": 47.17,
"low": 46.94,
"volume": 813500
},
{
"date": "2026-04-23T13:45:00.000000Z",
"open": 47.15,
"close": 47.19,
"high": 47.22,
"low": 47.06,
"volume": 622700
},
{
"date": "2026-04-23T13:50:00.000000Z",
"open": 47.19,
"close": 47.06,
"high": 47.24,
"low": 47.03,
"volume": 356300
},
{
"date": "2026-04-23T13:55:00.000000Z",
"open": 47.05,
"close": 47.06,
"high": 47.08,
"low": 47,
"volume": 340500
},
{
"date": "2026-04-23T14:00:00.000000Z",
"open": 47.07,
"close": 46.94,
"high": 47.18,
"low": 46.94,
"volume": 331300
},
{
"date": "2026-04-23T14:05:00.000000Z",
"open": 46.95,
"close": 46.97,
"high": 46.99,
"low": 46.9,
"volume": 251600
},
{
"date": "2026-04-23T14:10:00.000000Z",
"open": 46.97,
"close": 47.04,
"high": 47.05,
"low": 46.97,
"volume": 149800
},
{
"date": "2026-04-23T14:15:00.000000Z",
"open": 47.04,
"close": 47.04,
"high": 47.05,
"low": 46.99,
"volume": 4129400
},
{
"date": "2026-04-23T14:20:00.000000Z",
"open": 47.04,
"close": 46.97,
"high": 47.06,
"low": 46.96,
"volume": 124000
},
{
"date": "2026-04-23T14:25:00.000000Z",
"open": 46.97,
"close": 46.99,
"high": 47.01,
"low": 46.95,
"volume": 69200
},
{
"date": "2026-04-23T14:30:00.000000Z",
"open": 47,
"close": 46.97,
"high": 47.01,
"low": 46.93,
"volume": 145900
},
{
"date": "2026-04-23T14:35:00.000000Z",
"open": 46.97,
"close": 46.96,
"high": 47.02,
"low": 46.94,
"volume": 119900
},
{
"date": "2026-04-23T14:40:00.000000Z",
"open": 46.97,
"close": 46.99,
"high": 47.08,
"low": 46.97,
"volume": 168200
},
{
"date": "2026-04-23T14:45:00.000000Z",
"open": 46.99,
"close": 47.06,
"high": 47.07,
"low": 46.97,
"volume": 624300
},
{
"date": "2026-04-23T14:50:00.000000Z",
"open": 47.07,
"close": 47.03,
"high": 47.08,
"low": 46.99,
"volume": 120000
},
{
"date": "2026-04-23T14:55:00.000000Z",
"open": 47.02,
"close": 47.01,
"high": 47.03,
"low": 46.99,
"volume": 80900
},
{
"date": "2026-04-23T15:00:00.000000Z",
"open": 47.01,
"close": 46.99,
"high": 47.04,
"low": 46.99,
"volume": 76800
},
{
"date": "2026-04-23T15:05:00.000000Z",
"open": 47,
"close": 47.03,
"high": 47.06,
"low": 46.99,
"volume": 108300
},
{
"date": "2026-04-23T15:10:00.000000Z",
"open": 47.03,
"close": 47.1,
"high": 47.1,
"low": 47.03,
"volume": 181300
},
{
"date": "2026-04-23T15:15:00.000000Z",
"open": 47.09,
"close": 47.01,
"high": 47.14,
"low": 46.99,
"volume": 908300
},
{
"date": "2026-04-23T15:20:00.000000Z",
"open": 47.01,
"close": 47.03,
"high": 47.05,
"low": 47.01,
"volume": 58000
},
{
"date": "2026-04-23T15:25:00.000000Z",
"open": 47.03,
"close": 47.06,
"high": 47.06,
"low": 47,
"volume": 101900
},
{
"date": "2026-04-23T15:30:00.000000Z",
"open": 47.06,
"close": 47.07,
"high": 47.09,
"low": 47.04,
"volume": 118300
},
{
"date": "2026-04-23T15:35:00.000000Z",
"open": 47.07,
"close": 47.11,
"high": 47.13,
"low": 47.06,
"volume": 188600
},
{
"date": "2026-04-23T15:40:00.000000Z",
"open": 47.1,
"close": 47.09,
"high": 47.12,
"low": 47.06,
"volume": 328100
},
{
"date": "2026-04-23T15:45:00.000000Z",
"open": 47.08,
"close": 47.26,
"high": 47.26,
"low": 47.08,
"volume": 958700
},
{
"date": "2026-04-23T15:50:00.000000Z",
"open": 47.26,
"close": 47.25,
"high": 47.29,
"low": 47.2,
"volume": 351200
},
{
"date": "2026-04-23T15:55:00.000000Z",
"open": 47.25,
"close": 47.2,
"high": 47.25,
"low": 47.17,
"volume": 196300
},
{
"date": "2026-04-23T16:00:00.000000Z",
"open": 47.18,
"close": 47.21,
"high": 47.22,
"low": 47.14,
"volume": 244000
},
{
"date": "2026-04-23T16:05:00.000000Z",
"open": 47.2,
"close": 47.2,
"high": 47.24,
"low": 47.15,
"volume": 103200
},
{
"date": "2026-04-23T16:10:00.000000Z",
"open": 47.2,
"close": 47.17,
"high": 47.2,
"low": 47.17,
"volume": 37300
},
{
"date": "2026-04-23T16:15:00.000000Z",
"open": 47.17,
"close": 47.19,
"high": 47.19,
"low": 47.17,
"volume": 53000
},
{
"date": "2026-04-23T16:20:00.000000Z",
"open": 47.18,
"close": 47.2,
"high": 47.2,
"low": 47.17,
"volume": 86800
},
{
"date": "2026-04-23T16:25:00.000000Z",
"open": 47.2,
"close": 47.24,
"high": 47.24,
"low": 47.19,
"volume": 159000
},
{
"date": "2026-04-23T16:30:00.000000Z",
"open": 47.24,
"close": 47.19,
"high": 47.25,
"low": 47.17,
"volume": 96400
},
{
"date": "2026-04-23T16:35:00.000000Z",
"open": 47.18,
"close": 47.26,
"high": 47.26,
"low": 47.18,
"volume": 105700
},
{
"date": "2026-04-23T16:40:00.000000Z",
"open": 47.26,
"close": 47.27,
"high": 47.28,
"low": 47.24,
"volume": 106000
},
{
"date": "2026-04-23T16:45:00.000000Z",
"open": 47.27,
"close": 47.24,
"high": 47.28,
"low": 47.22,
"volume": 114300
},
{
"date": "2026-04-23T16:50:00.000000Z",
"open": 47.25,
"close": 47.25,
"high": 47.25,
"low": 47.21,
"volume": 92500
},
{
"date": "2026-04-23T16:55:00.000000Z",
"open": 47.25,
"close": 47.28,
"high": 47.31,
"low": 47.24,
"volume": 152800
},
{
"date": "2026-04-23T17:00:00.000000Z",
"open": 47.29,
"close": 47.43,
"high": 47.46,
"low": 47.27,
"volume": 432500
},
{
"date": "2026-04-23T17:05:00.000000Z",
"open": 47.43,
"close": 47.64,
"high": 47.65,
"low": 47.43,
"volume": 669400
},
{
"date": "2026-04-23T17:10:00.000000Z",
"open": 47.65,
"close": 47.59,
"high": 47.67,
"low": 47.5,
"volume": 489100
},
{
"date": "2026-04-23T17:15:00.000000Z",
"open": 47.58,
"close": 47.63,
"high": 47.64,
"low": 47.52,
"volume": 505000
},
{
"date": "2026-04-23T17:20:00.000000Z",
"open": 47.63,
"close": 47.63,
"high": 47.74,
"low": 47.58,
"volume": 641900
},
{
"date": "2026-04-23T17:25:00.000000Z",
"open": 47.63,
"close": 47.67,
"high": 47.74,
"low": 47.55,
"volume": 581200
},
{
"date": "2026-04-23T17:30:00.000000Z",
"open": 47.67,
"close": 47.65,
"high": 47.72,
"low": 47.64,
"volume": 148100
},
{
"date": "2026-04-23T17:35:00.000000Z",
"open": 47.67,
"close": 47.74,
"high": 47.79,
"low": 47.65,
"volume": 491300
},
{
"date": "2026-04-23T17:40:00.000000Z",
"open": 47.74,
"close": 48.04,
"high": 48.04,
"low": 47.74,
"volume": 1695000
},
{
"date": "2026-04-23T17:45:00.000000Z",
"open": 48.02,
"close": 47.92,
"high": 48.08,
"low": 47.85,
"volume": 997500
},
{
"date": "2026-04-23T17:50:00.000000Z",
"open": 47.92,
"close": 47.78,
"high": 47.97,
"low": 47.57,
"volume": 674600
},
{
"date": "2026-04-23T17:55:00.000000Z",
"open": 47.8,
"close": 47.84,
"high": 47.9,
"low": 47.74,
"volume": 343400
},
{
"date": "2026-04-23T18:00:00.000000Z",
"open": 47.84,
"close": 47.8,
"high": 47.87,
"low": 47.69,
"volume": 504300
},
{
"date": "2026-04-23T18:05:00.000000Z",
"open": 47.8,
"close": 47.85,
"high": 47.86,
"low": 47.75,
"volume": 694400
},
{
"date": "2026-04-23T18:10:00.000000Z",
"open": 47.84,
"close": 47.81,
"high": 47.85,
"low": 47.74,
"volume": 213900
},
{
"date": "2026-04-23T18:15:00.000000Z",
"open": 47.81,
"close": 47.79,
"high": 47.83,
"low": 47.75,
"volume": 253800
},
{
"date": "2026-04-23T18:20:00.000000Z",
"open": 47.8,
"close": 47.75,
"high": 47.8,
"low": 47.74,
"volume": 316400
},
{
"date": "2026-04-23T18:25:00.000000Z",
"open": 47.76,
"close": 47.72,
"high": 47.78,
"low": 47.7,
"volume": 256300
},
{
"date": "2026-04-23T18:30:00.000000Z",
"open": 47.72,
"close": 47.68,
"high": 47.74,
"low": 47.62,
"volume": 381700
},
{
"date": "2026-04-23T18:35:00.000000Z",
"open": 47.68,
"close": 47.77,
"high": 47.77,
"low": 47.68,
"volume": 225100
},
{
"date": "2026-04-23T18:40:00.000000Z",
"open": 47.77,
"close": 47.8,
"high": 47.85,
"low": 47.75,
"volume": 657700
},
{
"date": "2026-04-23T18:45:00.000000Z",
"open": 47.8,
"close": 47.75,
"high": 47.8,
"low": 47.7,
"volume": 1326000
},
{
"date": "2026-04-23T18:50:00.000000Z",
"open": 47.74,
"close": 47.75,
"high": 47.76,
"low": 47.72,
"volume": 206000
},
{
"date": "2026-04-23T18:55:00.000000Z",
"open": 47.75,
"close": 47.82,
"high": 47.82,
"low": 47.74,
"volume": 431700
},
{
"date": "2026-04-23T19:00:00.000000Z",
"open": 47.82,
"close": 47.74,
"high": 47.84,
"low": 47.74,
"volume": 327400
},
{
"date": "2026-04-23T19:05:00.000000Z",
"open": 47.74,
"close": 47.74,
"high": 47.77,
"low": 47.71,
"volume": 146900
},
{
"date": "2026-04-23T19:10:00.000000Z",
"open": 47.74,
"close": 47.82,
"high": 47.83,
"low": 47.71,
"volume": 509900
},
{
"date": "2026-04-23T19:15:00.000000Z",
"open": 47.82,
"close": 47.85,
"high": 47.85,
"low": 47.75,
"volume": 487700
},
{
"date": "2026-04-23T19:20:00.000000Z",
"open": 47.85,
"close": 47.84,
"high": 47.85,
"low": 47.82,
"volume": 193300
},
{
"date": "2026-04-23T19:25:00.000000Z",
"open": 47.84,
"close": 47.84,
"high": 47.87,
"low": 47.81,
"volume": 236200
},
{
"date": "2026-04-23T19:30:00.000000Z",
"open": 47.83,
"close": 47.9,
"high": 47.9,
"low": 47.82,
"volume": 276500
},
{
"date": "2026-04-23T19:35:00.000000Z",
"open": 47.9,
"close": 47.88,
"high": 47.95,
"low": 47.86,
"volume": 340300
},
{
"date": "2026-04-23T19:40:00.000000Z",
"open": 47.89,
"close": 47.83,
"high": 47.92,
"low": 47.83,
"volume": 1861000
},
{
"date": "2026-04-23T19:45:00.000000Z",
"open": 47.85,
"close": 47.83,
"high": 47.89,
"low": 47.8,
"volume": 247100
},
{
"date": "2026-04-23T19:50:00.000000Z",
"open": 47.81,
"close": 47.79,
"high": 47.84,
"low": 47.78,
"volume": 624500
},
{
"date": "2026-04-24T13:00:00.000000Z",
"open": 47.5,
"close": 47.42,
"high": 47.5,
"low": 47.26,
"volume": 91300
},
{
"date": "2026-04-24T13:05:00.000000Z",
"open": 47.4,
"close": 47.42,
"high": 47.52,
"low": 47.3,
"volume": 430200
},
{
"date": "2026-04-24T13:10:00.000000Z",
"open": 47.43,
"close": 47.32,
"high": 47.44,
"low": 47.24,
"volume": 272300
},
{
"date": "2026-04-24T13:15:00.000000Z",
"open": 47.32,
"close": 47.17,
"high": 47.33,
"low": 47.15,
"volume": 937900
},
{
"date": "2026-04-24T13:20:00.000000Z",
"open": 47.17,
"close": 47.28,
"high": 47.28,
"low": 47.17,
"volume": 213000
},
{
"date": "2026-04-24T13:25:00.000000Z",
"open": 47.29,
"close": 47.34,
"high": 47.4,
"low": 47.25,
"volume": 190900
},
{
"date": "2026-04-24T13:30:00.000000Z",
"open": 47.33,
"close": 47.17,
"high": 47.47,
"low": 47.06,
"volume": 1071100
},
{
"date": "2026-04-24T13:35:00.000000Z",
"open": 47.17,
"close": 46.88,
"high": 47.2,
"low": 46.84,
"volume": 867900
},
{
"date": "2026-04-24T13:40:00.000000Z",
"open": 46.87,
"close": 46.96,
"high": 47.07,
"low": 46.8,
"volume": 353500
},
{
"date": "2026-04-24T13:45:00.000000Z",
"open": 46.96,
"close": 46.84,
"high": 47,
"low": 46.81,
"volume": 482900
},
{
"date": "2026-04-24T13:50:00.000000Z",
"open": 46.84,
"close": 47.05,
"high": 47.08,
"low": 46.83,
"volume": 868600
},
{
"date": "2026-04-24T13:55:00.000000Z",
"open": 47.06,
"close": 47.1,
"high": 47.14,
"low": 47.05,
"volume": 190300
},
{
"date": "2026-04-24T14:00:00.000000Z",
"open": 47.09,
"close": 47.01,
"high": 47.11,
"low": 46.99,
"volume": 282400
},
{
"date": "2026-04-24T14:05:00.000000Z",
"open": 47.03,
"close": 46.97,
"high": 47.04,
"low": 46.96,
"volume": 2234900
},
{
"date": "2026-04-24T14:10:00.000000Z",
"open": 46.97,
"close": 47.03,
"high": 47.03,
"low": 46.92,
"volume": 333700
},
{
"date": "2026-04-24T14:15:00.000000Z",
"open": 47.01,
"close": 47.04,
"high": 47.06,
"low": 46.96,
"volume": 109500
},
{
"date": "2026-04-24T14:20:00.000000Z",
"open": 47.03,
"close": 47.06,
"high": 47.07,
"low": 47,
"volume": 126300
},
{
"date": "2026-04-24T14:25:00.000000Z",
"open": 47.06,
"close": 47.04,
"high": 47.09,
"low": 47.01,
"volume": 145400
},
{
"date": "2026-04-24T14:30:00.000000Z",
"open": 47.04,
"close": 46.97,
"high": 47.04,
"low": 46.96,
"volume": 130600
},
{
"date": "2026-04-24T14:35:00.000000Z",
"open": 46.97,
"close": 46.95,
"high": 46.99,
"low": 46.87,
"volume": 568000
},
{
"date": "2026-04-24T14:40:00.000000Z",
"open": 46.96,
"close": 46.93,
"high": 47.01,
"low": 46.92,
"volume": 210000
},
{
"date": "2026-04-24T14:45:00.000000Z",
"open": 46.94,
"close": 47,
"high": 47,
"low": 46.92,
"volume": 232200
},
{
"date": "2026-04-24T14:50:00.000000Z",
"open": 46.99,
"close": 46.97,
"high": 47,
"low": 46.94,
"volume": 183400
},
{
"date": "2026-04-24T14:55:00.000000Z",
"open": 46.97,
"close": 46.95,
"high": 46.97,
"low": 46.92,
"volume": 358300
},
{
"date": "2026-04-24T15:00:00.000000Z",
"open": 46.96,
"close": 46.97,
"high": 46.99,
"low": 46.95,
"volume": 108200
},
{
"date": "2026-04-24T15:05:00.000000Z",
"open": 46.99,
"close": 46.99,
"high": 47.04,
"low": 46.96,
"volume": 170900
},
{
"date": "2026-04-24T15:10:00.000000Z",
"open": 46.99,
"close": 46.92,
"high": 47,
"low": 46.92,
"volume": 259200
},
{
"date": "2026-04-24T15:15:00.000000Z",
"open": 46.92,
"close": 46.94,
"high": 46.96,
"low": 46.9,
"volume": 160200
},
{
"date": "2026-04-24T15:20:00.000000Z",
"open": 46.95,
"close": 46.9,
"high": 46.96,
"low": 46.88,
"volume": 275300
},
{
"date": "2026-04-24T15:25:00.000000Z",
"open": 46.89,
"close": 46.89,
"high": 46.95,
"low": 46.88,
"volume": 185000
},
{
"date": "2026-04-24T15:30:00.000000Z",
"open": 46.89,
"close": 46.75,
"high": 46.9,
"low": 46.75,
"volume": 651500
},
{
"date": "2026-04-24T15:35:00.000000Z",
"open": 46.75,
"close": 46.72,
"high": 46.78,
"low": 46.7,
"volume": 2267300
},
{
"date": "2026-04-24T15:40:00.000000Z",
"open": 46.72,
"close": 46.67,
"high": 46.78,
"low": 46.6,
"volume": 409300
},
{
"date": "2026-04-24T15:45:00.000000Z",
"open": 46.65,
"close": 46.55,
"high": 46.67,
"low": 46.46,
"volume": 1238300
},
{
"date": "2026-04-24T15:50:00.000000Z",
"open": 46.56,
"close": 46.62,
"high": 46.62,
"low": 46.55,
"volume": 368400
},
{
"date": "2026-04-24T15:55:00.000000Z",
"open": 46.62,
"close": 46.64,
"high": 46.65,
"low": 46.55,
"volume": 529600
},
{
"date": "2026-04-24T16:00:00.000000Z",
"open": 46.62,
"close": 46.6,
"high": 46.62,
"low": 46.55,
"volume": 178800
},
{
"date": "2026-04-24T16:05:00.000000Z",
"open": 46.6,
"close": 46.61,
"high": 46.62,
"low": 46.56,
"volume": 205600
},
{
"date": "2026-04-24T16:10:00.000000Z",
"open": 46.61,
"close": 46.49,
"high": 46.62,
"low": 46.49,
"volume": 410800
},
{
"date": "2026-04-24T16:15:00.000000Z",
"open": 46.49,
"close": 46.57,
"high": 46.57,
"low": 46.46,
"volume": 271700
},
{
"date": "2026-04-24T16:20:00.000000Z",
"open": 46.56,
"close": 46.57,
"high": 46.62,
"low": 46.56,
"volume": 114300
},
{
"date": "2026-04-24T16:25:00.000000Z",
"open": 46.57,
"close": 46.61,
"high": 46.63,
"low": 46.57,
"volume": 117700
},
{
"date": "2026-04-24T16:30:00.000000Z",
"open": 46.61,
"close": 46.6,
"high": 46.62,
"low": 46.53,
"volume": 583100
},
{
"date": "2026-04-24T16:35:00.000000Z",
"open": 46.6,
"close": 46.6,
"high": 46.61,
"low": 46.55,
"volume": 116000
},
{
"date": "2026-04-24T16:40:00.000000Z",
"open": 46.59,
"close": 46.67,
"high": 46.69,
"low": 46.59,
"volume": 396700
},
{
"date": "2026-04-24T16:45:00.000000Z",
"open": 46.67,
"close": 46.65,
"high": 46.69,
"low": 46.63,
"volume": 153000
},
{
"date": "2026-04-24T16:50:00.000000Z",
"open": 46.64,
"close": 46.61,
"high": 46.67,
"low": 46.6,
"volume": 199900
},
{
"date": "2026-04-24T16:55:00.000000Z",
"open": 46.61,
"close": 46.57,
"high": 46.61,
"low": 46.51,
"volume": 405500
},
{
"date": "2026-04-24T17:00:00.000000Z",
"open": 46.55,
"close": 46.49,
"high": 46.57,
"low": 46.49,
"volume": 126700
},
{
"date": "2026-04-24T17:05:00.000000Z",
"open": 46.49,
"close": 46.46,
"high": 46.51,
"low": 46.45,
"volume": 306900
},
{
"date": "2026-04-24T17:10:00.000000Z",
"open": 46.46,
"close": 46.52,
"high": 46.52,
"low": 46.46,
"volume": 113600
},
{
"date": "2026-04-24T17:15:00.000000Z",
"open": 46.52,
"close": 46.55,
"high": 46.56,
"low": 46.51,
"volume": 136500
},
{
"date": "2026-04-24T17:20:00.000000Z",
"open": 46.55,
"close": 46.53,
"high": 46.56,
"low": 46.52,
"volume": 89500
},
{
"date": "2026-04-24T17:25:00.000000Z",
"open": 46.53,
"close": 46.56,
"high": 46.56,
"low": 46.53,
"volume": 85600
},
{
"date": "2026-04-24T17:30:00.000000Z",
"open": 46.56,
"close": 46.51,
"high": 46.56,
"low": 46.51,
"volume": 211000
},
{
"date": "2026-04-24T17:35:00.000000Z",
"open": 46.51,
"close": 46.54,
"high": 46.55,
"low": 46.46,
"volume": 223700
},
{
"date": "2026-04-24T17:40:00.000000Z",
"open": 46.54,
"close": 46.58,
"high": 46.72,
"low": 46.54,
"volume": 909700
},
{
"date": "2026-04-24T17:45:00.000000Z",
"open": 46.58,
"close": 46.65,
"high": 46.68,
"low": 46.55,
"volume": 173200
},
{
"date": "2026-04-24T17:50:00.000000Z",
"open": 46.64,
"close": 46.61,
"high": 46.67,
"low": 46.59,
"volume": 209800
},
{
"date": "2026-04-24T17:55:00.000000Z",
"open": 46.62,
"close": 46.67,
"high": 46.68,
"low": 46.62,
"volume": 241900
},
{
"date": "2026-04-24T18:00:00.000000Z",
"open": 46.67,
"close": 46.75,
"high": 46.75,
"low": 46.67,
"volume": 258900
},
{
"date": "2026-04-24T18:05:00.000000Z",
"open": 46.74,
"close": 46.8,
"high": 46.85,
"low": 46.7,
"volume": 574800
},
{
"date": "2026-04-24T18:10:00.000000Z",
"open": 46.8,
"close": 46.75,
"high": 46.81,
"low": 46.75,
"volume": 151500
},
{
"date": "2026-04-24T18:15:00.000000Z",
"open": 46.75,
"close": 46.84,
"high": 46.84,
"low": 46.74,
"volume": 286900
},
{
"date": "2026-04-24T18:20:00.000000Z",
"open": 46.83,
"close": 46.89,
"high": 46.9,
"low": 46.82,
"volume": 302100
},
{
"date": "2026-04-24T18:25:00.000000Z",
"open": 46.88,
"close": 46.83,
"high": 46.89,
"low": 46.82,
"volume": 279100
},
{
"date": "2026-04-24T18:30:00.000000Z",
"open": 46.83,
"close": 46.84,
"high": 46.88,
"low": 46.82,
"volume": 616000
},
{
"date": "2026-04-24T18:35:00.000000Z",
"open": 46.85,
"close": 46.84,
"high": 46.85,
"low": 46.83,
"volume": 65400
},
{
"date": "2026-04-24T18:40:00.000000Z",
"open": 46.85,
"close": 46.86,
"high": 46.88,
"low": 46.84,
"volume": 56500
},
{
"date": "2026-04-24T18:45:00.000000Z",
"open": 46.86,
"close": 46.86,
"high": 46.92,
"low": 46.85,
"volume": 266900
},
{
"date": "2026-04-24T18:50:00.000000Z",
"open": 46.87,
"close": 46.88,
"high": 46.9,
"low": 46.85,
"volume": 118800
},
{
"date": "2026-04-24T18:55:00.000000Z",
"open": 46.88,
"close": 46.92,
"high": 46.93,
"low": 46.88,
"volume": 1133100
},
{
"date": "2026-04-24T19:00:00.000000Z",
"open": 46.92,
"close": 46.99,
"high": 46.99,
"low": 46.92,
"volume": 333100
},
{
"date": "2026-04-24T19:05:00.000000Z",
"open": 46.99,
"close": 46.99,
"high": 47,
"low": 46.97,
"volume": 240000
},
{
"date": "2026-04-24T19:10:00.000000Z",
"open": 46.97,
"close": 46.92,
"high": 46.99,
"low": 46.89,
"volume": 299100
},
{
"date": "2026-04-24T19:15:00.000000Z",
"open": 46.92,
"close": 46.97,
"high": 46.97,
"low": 46.9,
"volume": 271600
},
{
"date": "2026-04-24T19:20:00.000000Z",
"open": 46.96,
"close": 46.99,
"high": 47.03,
"low": 46.96,
"volume": 338800
},
{
"date": "2026-04-24T19:25:00.000000Z",
"open": 46.99,
"close": 47.06,
"high": 47.06,
"low": 46.97,
"volume": 334900
},
{
"date": "2026-04-24T19:30:00.000000Z",
"open": 47.05,
"close": 46.99,
"high": 47.09,
"low": 46.97,
"volume": 312800
},
{
"date": "2026-04-24T19:35:00.000000Z",
"open": 47.01,
"close": 46.99,
"high": 47.05,
"low": 46.95,
"volume": 277500
},
{
"date": "2026-04-24T19:40:00.000000Z",
"open": 47,
"close": 46.97,
"high": 47.03,
"low": 46.94,
"volume": 412200
},
{
"date": "2026-04-24T19:45:00.000000Z",
"open": 46.97,
"close": 46.99,
"high": 47,
"low": 46.92,
"volume": 691300
},
{
"date": "2026-04-24T19:50:00.000000Z",
"open": 46.97,
"close": 46.99,
"high": 47.02,
"low": 46.95,
"volume": 831600
},
{
"date": "2026-04-27T13:00:00.000000Z",
"open": 47.22,
"close": 47.26,
"high": 47.29,
"low": 47.21,
"volume": 68400
},
{
"date": "2026-04-27T13:05:00.000000Z",
"open": 47.26,
"close": 47.32,
"high": 47.4,
"low": 47.17,
"volume": 679600
},
{
"date": "2026-04-27T13:10:00.000000Z",
"open": 47.31,
"close": 47.32,
"high": 47.38,
"low": 47.18,
"volume": 554700
},
{
"date": "2026-04-27T13:15:00.000000Z",
"open": 47.32,
"close": 47.42,
"high": 47.46,
"low": 47.3,
"volume": 325000
},
{
"date": "2026-04-27T13:20:00.000000Z",
"open": 47.42,
"close": 47.42,
"high": 47.47,
"low": 47.39,
"volume": 229500
},
{
"date": "2026-04-27T13:25:00.000000Z",
"open": 47.4,
"close": 47.5,
"high": 47.5,
"low": 47.4,
"volume": 252300
},
{
"date": "2026-04-27T13:30:00.000000Z",
"open": 47.47,
"close": 48,
"high": 48.03,
"low": 47.47,
"volume": 2106300
},
{
"date": "2026-04-27T13:35:00.000000Z",
"open": 48,
"close": 47.95,
"high": 48.17,
"low": 47.92,
"volume": 1229700
},
{
"date": "2026-04-27T13:40:00.000000Z",
"open": 47.97,
"close": 48.03,
"high": 48.07,
"low": 47.88,
"volume": 970000
},
{
"date": "2026-04-27T13:45:00.000000Z",
"open": 48.01,
"close": 48.1,
"high": 48.13,
"low": 47.99,
"volume": 998300
},
{
"date": "2026-04-27T13:50:00.000000Z",
"open": 48.09,
"close": 48.08,
"high": 48.14,
"low": 48.04,
"volume": 626100
},
{
"date": "2026-04-27T13:55:00.000000Z",
"open": 48.08,
"close": 47.99,
"high": 48.1,
"low": 47.95,
"volume": 342600
},
{
"date": "2026-04-27T14:00:00.000000Z",
"open": 47.99,
"close": 47.99,
"high": 48,
"low": 47.86,
"volume": 806500
},
{
"date": "2026-04-27T14:05:00.000000Z",
"open": 47.97,
"close": 47.99,
"high": 47.99,
"low": 47.92,
"volume": 1489300
},
{
"date": "2026-04-27T14:10:00.000000Z",
"open": 47.97,
"close": 47.96,
"high": 48.05,
"low": 47.93,
"volume": 667400
},
{
"date": "2026-04-27T14:15:00.000000Z",
"open": 47.97,
"close": 47.96,
"high": 48,
"low": 47.88,
"volume": 306300
},
{
"date": "2026-04-27T14:20:00.000000Z",
"open": 47.99,
"close": 47.97,
"high": 47.99,
"low": 47.93,
"volume": 148400
},
{
"date": "2026-04-27T14:25:00.000000Z",
"open": 47.97,
"close": 47.87,
"high": 47.99,
"low": 47.86,
"volume": 113000
},
{
"date": "2026-04-27T14:30:00.000000Z",
"open": 47.86,
"close": 47.75,
"high": 47.89,
"low": 47.75,
"volume": 305900
},
{
"date": "2026-04-27T14:35:00.000000Z",
"open": 47.75,
"close": 47.71,
"high": 47.77,
"low": 47.67,
"volume": 361300
},
{
"date": "2026-04-27T14:40:00.000000Z",
"open": 47.7,
"close": 47.61,
"high": 47.74,
"low": 47.6,
"volume": 287400
},
{
"date": "2026-04-27T14:45:00.000000Z",
"open": 47.61,
"close": 47.59,
"high": 47.67,
"low": 47.54,
"volume": 369000
},
{
"date": "2026-04-27T14:50:00.000000Z",
"open": 47.6,
"close": 47.59,
"high": 47.62,
"low": 47.55,
"volume": 177700
},
{
"date": "2026-04-27T14:55:00.000000Z",
"open": 47.59,
"close": 47.58,
"high": 47.64,
"low": 47.55,
"volume": 418900
},
{
"date": "2026-04-27T15:00:00.000000Z",
"open": 47.59,
"close": 47.65,
"high": 47.68,
"low": 47.53,
"volume": 311700
},
{
"date": "2026-04-27T15:05:00.000000Z",
"open": 47.64,
"close": 47.59,
"high": 47.67,
"low": 47.58,
"volume": 128800
},
{
"date": "2026-04-27T15:10:00.000000Z",
"open": 47.59,
"close": 47.63,
"high": 47.69,
"low": 47.58,
"volume": 307900
},
{
"date": "2026-04-27T15:15:00.000000Z",
"open": 47.63,
"close": 47.6,
"high": 47.64,
"low": 47.58,
"volume": 174500
},
{
"date": "2026-04-27T15:20:00.000000Z",
"open": 47.59,
"close": 47.67,
"high": 47.69,
"low": 47.59,
"volume": 284400
},
{
"date": "2026-04-27T15:25:00.000000Z",
"open": 47.65,
"close": 47.59,
"high": 47.67,
"low": 47.57,
"volume": 969400
},
{
"date": "2026-04-27T15:30:00.000000Z",
"open": 47.59,
"close": 47.6,
"high": 47.67,
"low": 47.58,
"volume": 324100
},
{
"date": "2026-04-27T15:35:00.000000Z",
"open": 47.6,
"close": 47.64,
"high": 47.67,
"low": 47.58,
"volume": 200000
},
{
"date": "2026-04-27T15:40:00.000000Z",
"open": 47.65,
"close": 47.61,
"high": 47.67,
"low": 47.59,
"volume": 249900
},
{
"date": "2026-04-27T15:45:00.000000Z",
"open": 47.61,
"close": 47.63,
"high": 47.67,
"low": 47.56,
"volume": 317500
},
{
"date": "2026-04-27T15:50:00.000000Z",
"open": 47.63,
"close": 47.61,
"high": 47.68,
"low": 47.61,
"volume": 164300
},
{
"date": "2026-04-27T15:55:00.000000Z",
"open": 47.62,
"close": 47.6,
"high": 47.62,
"low": 47.58,
"volume": 122700
},
{
"date": "2026-04-27T16:00:00.000000Z",
"open": 47.6,
"close": 47.54,
"high": 47.6,
"low": 47.51,
"volume": 166900
},
{
"date": "2026-04-27T16:05:00.000000Z",
"open": 47.54,
"close": 47.55,
"high": 47.59,
"low": 47.51,
"volume": 155200
},
{
"date": "2026-04-27T16:10:00.000000Z",
"open": 47.58,
"close": 47.6,
"high": 47.6,
"low": 47.54,
"volume": 153700
},
{
"date": "2026-04-27T16:15:00.000000Z",
"open": 47.59,
"close": 47.52,
"high": 47.59,
"low": 47.52,
"volume": 149500
},
{
"date": "2026-04-27T16:20:00.000000Z",
"open": 47.52,
"close": 47.5,
"high": 47.57,
"low": 47.46,
"volume": 214800
},
{
"date": "2026-04-27T16:25:00.000000Z",
"open": 47.5,
"close": 47.51,
"high": 47.52,
"low": 47.47,
"volume": 135700
},
{
"date": "2026-04-27T16:30:00.000000Z",
"open": 47.51,
"close": 47.51,
"high": 47.52,
"low": 47.47,
"volume": 148000
},
{
"date": "2026-04-27T16:35:00.000000Z",
"open": 47.51,
"close": 47.42,
"high": 47.51,
"low": 47.42,
"volume": 201800
},
{
"date": "2026-04-27T16:40:00.000000Z",
"open": 47.43,
"close": 47.37,
"high": 47.44,
"low": 47.36,
"volume": 215500
},
{
"date": "2026-04-27T16:45:00.000000Z",
"open": 47.37,
"close": 47.4,
"high": 47.44,
"low": 47.37,
"volume": 136800
},
{
"date": "2026-04-27T16:50:00.000000Z",
"open": 47.4,
"close": 47.35,
"high": 47.4,
"low": 47.34,
"volume": 138500
},
{
"date": "2026-04-27T16:55:00.000000Z",
"open": 47.35,
"close": 47.38,
"high": 47.42,
"low": 47.34,
"volume": 158200
},
{
"date": "2026-04-27T17:00:00.000000Z",
"open": 47.37,
"close": 47.4,
"high": 47.42,
"low": 47.36,
"volume": 109600
},
{
"date": "2026-04-27T17:05:00.000000Z",
"open": 47.39,
"close": 47.37,
"high": 47.4,
"low": 47.34,
"volume": 316300
},
{
"date": "2026-04-27T17:10:00.000000Z",
"open": 47.36,
"close": 47.32,
"high": 47.39,
"low": 47.29,
"volume": 145400
},
{
"date": "2026-04-27T17:15:00.000000Z",
"open": 47.31,
"close": 47.42,
"high": 47.42,
"low": 47.3,
"volume": 543100
},
{
"date": "2026-04-27T17:20:00.000000Z",
"open": 47.39,
"close": 47.35,
"high": 47.43,
"low": 47.34,
"volume": 490800
},
{
"date": "2026-04-27T17:25:00.000000Z",
"open": 47.34,
"close": 47.42,
"high": 47.46,
"low": 47.32,
"volume": 600600
},
{
"date": "2026-04-27T17:30:00.000000Z",
"open": 47.42,
"close": 47.35,
"high": 47.43,
"low": 47.34,
"volume": 145700
},
{
"date": "2026-04-27T17:35:00.000000Z",
"open": 47.35,
"close": 47.39,
"high": 47.42,
"low": 47.31,
"volume": 135800
},
{
"date": "2026-04-27T17:40:00.000000Z",
"open": 47.39,
"close": 47.34,
"high": 47.43,
"low": 47.33,
"volume": 95900
},
{
"date": "2026-04-27T17:45:00.000000Z",
"open": 47.34,
"close": 47.31,
"high": 47.37,
"low": 47.28,
"volume": 201200
},
{
"date": "2026-04-27T17:50:00.000000Z",
"open": 47.31,
"close": 47.31,
"high": 47.33,
"low": 47.3,
"volume": 118900
},
{
"date": "2026-04-27T17:55:00.000000Z",
"open": 47.32,
"close": 47.3,
"high": 47.34,
"low": 47.28,
"volume": 108500
},
{
"date": "2026-04-27T18:00:00.000000Z",
"open": 47.3,
"close": 47.4,
"high": 47.42,
"low": 47.26,
"volume": 395400
},
{
"date": "2026-04-27T18:05:00.000000Z",
"open": 47.4,
"close": 47.42,
"high": 47.45,
"low": 47.37,
"volume": 298900
},
{
"date": "2026-04-27T18:10:00.000000Z",
"open": 47.42,
"close": 47.43,
"high": 47.46,
"low": 47.42,
"volume": 219700
},
{
"date": "2026-04-27T18:15:00.000000Z",
"open": 47.44,
"close": 47.45,
"high": 47.45,
"low": 47.42,
"volume": 178400
},
{
"date": "2026-04-27T18:20:00.000000Z",
"open": 47.43,
"close": 47.54,
"high": 47.55,
"low": 47.43,
"volume": 355100
},
{
"date": "2026-04-27T18:25:00.000000Z",
"open": 47.54,
"close": 47.52,
"high": 47.54,
"low": 47.5,
"volume": 211000
},
{
"date": "2026-04-27T18:30:00.000000Z",
"open": 47.53,
"close": 47.52,
"high": 47.54,
"low": 47.49,
"volume": 158500
},
{
"date": "2026-04-27T18:35:00.000000Z",
"open": 47.53,
"close": 47.54,
"high": 47.6,
"low": 47.51,
"volume": 345100
},
{
"date": "2026-04-27T18:40:00.000000Z",
"open": 47.53,
"close": 47.52,
"high": 47.53,
"low": 47.49,
"volume": 167900
},
{
"date": "2026-04-27T18:45:00.000000Z",
"open": 47.51,
"close": 47.53,
"high": 47.58,
"low": 47.49,
"volume": 946500
},
{
"date": "2026-04-27T18:50:00.000000Z",
"open": 47.53,
"close": 47.54,
"high": 47.57,
"low": 47.52,
"volume": 140500
},
{
"date": "2026-04-27T18:55:00.000000Z",
"open": 47.53,
"close": 47.49,
"high": 47.54,
"low": 47.49,
"volume": 69100
},
{
"date": "2026-04-27T19:00:00.000000Z",
"open": 47.49,
"close": 47.45,
"high": 47.49,
"low": 47.43,
"volume": 211300
},
{
"date": "2026-04-27T19:05:00.000000Z",
"open": 47.46,
"close": 47.49,
"high": 47.54,
"low": 47.44,
"volume": 482000
},
{
"date": "2026-04-27T19:10:00.000000Z",
"open": 47.49,
"close": 47.49,
"high": 47.5,
"low": 47.44,
"volume": 240100
},
{
"date": "2026-04-27T19:15:00.000000Z",
"open": 47.47,
"close": 47.45,
"high": 47.49,
"low": 47.42,
"volume": 203400
},
{
"date": "2026-04-27T19:20:00.000000Z",
"open": 47.45,
"close": 47.42,
"high": 47.46,
"low": 47.42,
"volume": 191600
},
{
"date": "2026-04-27T19:25:00.000000Z",
"open": 47.42,
"close": 47.45,
"high": 47.46,
"low": 47.4,
"volume": 134900
},
{
"date": "2026-04-27T19:30:00.000000Z",
"open": 47.45,
"close": 47.29,
"high": 47.45,
"low": 47.28,
"volume": 293200
},
{
"date": "2026-04-27T19:35:00.000000Z",
"open": 47.29,
"close": 47.32,
"high": 47.38,
"low": 47.27,
"volume": 223200
},
{
"date": "2026-04-27T19:40:00.000000Z",
"open": 47.32,
"close": 47.35,
"high": 47.37,
"low": 47.29,
"volume": 377300
},
{
"date": "2026-04-27T19:45:00.000000Z",
"open": 47.35,
"close": 47.33,
"high": 47.37,
"low": 47.33,
"volume": 556700
},
{
"date": "2026-04-27T19:50:00.000000Z",
"open": 47.34,
"close": 47.39,
"high": 47.39,
"low": 47.31,
"volume": 532000
},
{
"date": "2026-04-27T20:05:00.000000Z",
"open": 47.37,
"close": 47.37,
"high": 47.37,
"low": 47.37,
"volume": 1952200
},
{
"date": "2026-04-28T13:05:00.000000Z",
"open": 47.65,
"close": 47.6,
"high": 47.75,
"low": 47.47,
"volume": 689900
},
{
"date": "2026-04-28T13:10:00.000000Z",
"open": 47.62,
"close": 47.72,
"high": 47.79,
"low": 47.55,
"volume": 679000
},
{
"date": "2026-04-28T13:15:00.000000Z",
"open": 47.72,
"close": 47.85,
"high": 47.89,
"low": 47.69,
"volume": 507800
},
{
"date": "2026-04-28T13:20:00.000000Z",
"open": 47.85,
"close": 47.77,
"high": 47.85,
"low": 47.67,
"volume": 782200
},
{
"date": "2026-04-28T13:25:00.000000Z",
"open": 47.76,
"close": 47.59,
"high": 47.8,
"low": 47.54,
"volume": 819800
},
{
"date": "2026-04-28T13:30:00.000000Z",
"open": 47.61,
"close": 47.69,
"high": 47.93,
"low": 47.61,
"volume": 1451700
},
{
"date": "2026-04-28T13:35:00.000000Z",
"open": 47.67,
"close": 47.72,
"high": 47.74,
"low": 47.6,
"volume": 426000
},
{
"date": "2026-04-28T13:40:00.000000Z",
"open": 47.74,
"close": 47.77,
"high": 47.81,
"low": 47.61,
"volume": 756800
},
{
"date": "2026-04-28T13:45:00.000000Z",
"open": 47.77,
"close": 47.81,
"high": 47.84,
"low": 47.69,
"volume": 526600
},
{
"date": "2026-04-28T13:50:00.000000Z",
"open": 47.81,
"close": 47.67,
"high": 47.81,
"low": 47.63,
"volume": 585900
},
{
"date": "2026-04-28T13:55:00.000000Z",
"open": 47.65,
"close": 47.77,
"high": 47.79,
"low": 47.61,
"volume": 475100
},
{
"date": "2026-04-28T14:00:00.000000Z",
"open": 47.77,
"close": 47.78,
"high": 47.8,
"low": 47.71,
"volume": 484000
},
{
"date": "2026-04-28T14:05:00.000000Z",
"open": 47.76,
"close": 47.9,
"high": 47.9,
"low": 47.75,
"volume": 462800
},
{
"date": "2026-04-28T14:10:00.000000Z",
"open": 47.89,
"close": 47.96,
"high": 47.97,
"low": 47.89,
"volume": 595800
},
{
"date": "2026-04-28T14:15:00.000000Z",
"open": 47.96,
"close": 48,
"high": 48.04,
"low": 47.9,
"volume": 1093500
},
{
"date": "2026-04-28T14:20:00.000000Z",
"open": 48,
"close": 47.76,
"high": 48.01,
"low": 47.75,
"volume": 357100
},
{
"date": "2026-04-28T14:25:00.000000Z",
"open": 47.76,
"close": 47.76,
"high": 47.79,
"low": 47.67,
"volume": 433900
},
{
"date": "2026-04-28T14:30:00.000000Z",
"open": 47.76,
"close": 47.67,
"high": 47.77,
"low": 47.65,
"volume": 171200
},
{
"date": "2026-04-28T14:35:00.000000Z",
"open": 47.67,
"close": 47.72,
"high": 47.74,
"low": 47.62,
"volume": 475900
},
{
"date": "2026-04-28T14:40:00.000000Z",
"open": 47.74,
"close": 47.61,
"high": 47.74,
"low": 47.55,
"volume": 263800
},
{
"date": "2026-04-28T14:45:00.000000Z",
"open": 47.6,
"close": 47.64,
"high": 47.68,
"low": 47.57,
"volume": 304600
},
{
"date": "2026-04-28T14:50:00.000000Z",
"open": 47.64,
"close": 47.65,
"high": 47.67,
"low": 47.62,
"volume": 146300
},
{
"date": "2026-04-28T14:55:00.000000Z",
"open": 47.64,
"close": 47.57,
"high": 47.69,
"low": 47.54,
"volume": 340700
},
{
"date": "2026-04-28T15:00:00.000000Z",
"open": 47.56,
"close": 47.52,
"high": 47.58,
"low": 47.46,
"volume": 1161700
},
{
"date": "2026-04-28T15:05:00.000000Z",
"open": 47.52,
"close": 47.67,
"high": 47.68,
"low": 47.51,
"volume": 267400
},
{
"date": "2026-04-28T15:10:00.000000Z",
"open": 47.65,
"close": 47.74,
"high": 47.76,
"low": 47.63,
"volume": 304200
},
{
"date": "2026-04-28T15:15:00.000000Z",
"open": 47.74,
"close": 47.89,
"high": 47.9,
"low": 47.74,
"volume": 611700
},
{
"date": "2026-04-28T15:20:00.000000Z",
"open": 47.89,
"close": 47.93,
"high": 47.94,
"low": 47.86,
"volume": 511600
},
{
"date": "2026-04-28T15:25:00.000000Z",
"open": 47.93,
"close": 47.97,
"high": 47.99,
"low": 47.92,
"volume": 398900
},
{
"date": "2026-04-28T15:30:00.000000Z",
"open": 47.99,
"close": 48,
"high": 48.02,
"low": 47.95,
"volume": 592200
},
{
"date": "2026-04-28T15:35:00.000000Z",
"open": 47.99,
"close": 47.99,
"high": 48.01,
"low": 47.92,
"volume": 500500
},
{
"date": "2026-04-28T15:40:00.000000Z",
"open": 47.99,
"close": 47.99,
"high": 48.02,
"low": 47.94,
"volume": 484300
},
{
"date": "2026-04-28T15:45:00.000000Z",
"open": 47.99,
"close": 48.01,
"high": 48.02,
"low": 47.96,
"volume": 198800
},
{
"date": "2026-04-28T15:50:00.000000Z",
"open": 48.01,
"close": 47.95,
"high": 48.03,
"low": 47.93,
"volume": 97200
},
{
"date": "2026-04-28T15:55:00.000000Z",
"open": 47.94,
"close": 47.94,
"high": 48,
"low": 47.93,
"volume": 131500
},
{
"date": "2026-04-28T16:00:00.000000Z",
"open": 47.95,
"close": 47.92,
"high": 47.99,
"low": 47.83,
"volume": 351900
},
{
"date": "2026-04-28T16:05:00.000000Z",
"open": 47.93,
"close": 47.95,
"high": 47.95,
"low": 47.92,
"volume": 45800
},
{
"date": "2026-04-28T16:10:00.000000Z",
"open": 47.95,
"close": 47.96,
"high": 47.99,
"low": 47.94,
"volume": 113000
},
{
"date": "2026-04-28T16:15:00.000000Z",
"open": 47.96,
"close": 47.93,
"high": 48.01,
"low": 47.9,
"volume": 383500
},
{
"date": "2026-04-28T16:20:00.000000Z",
"open": 47.92,
"close": 47.89,
"high": 47.94,
"low": 47.88,
"volume": 58400
},
{
"date": "2026-04-28T16:25:00.000000Z",
"open": 47.89,
"close": 47.87,
"high": 47.92,
"low": 47.84,
"volume": 263700
},
{
"date": "2026-04-28T16:30:00.000000Z",
"open": 47.87,
"close": 47.84,
"high": 47.88,
"low": 47.82,
"volume": 187300
},
{
"date": "2026-04-28T16:35:00.000000Z",
"open": 47.84,
"close": 47.82,
"high": 47.87,
"low": 47.8,
"volume": 109400
},
{
"date": "2026-04-28T16:40:00.000000Z",
"open": 47.81,
"close": 47.84,
"high": 47.88,
"low": 47.81,
"volume": 291700
},
{
"date": "2026-04-28T16:45:00.000000Z",
"open": 47.84,
"close": 47.84,
"high": 47.85,
"low": 47.78,
"volume": 129100
},
{
"date": "2026-04-28T16:50:00.000000Z",
"open": 47.84,
"close": 47.8,
"high": 47.85,
"low": 47.77,
"volume": 211500
},
{
"date": "2026-04-28T16:55:00.000000Z",
"open": 47.8,
"close": 47.81,
"high": 47.84,
"low": 47.78,
"volume": 112500
},
{
"date": "2026-04-28T17:00:00.000000Z",
"open": 47.81,
"close": 47.82,
"high": 47.84,
"low": 47.78,
"volume": 100900
},
{
"date": "2026-04-28T17:05:00.000000Z",
"open": 47.83,
"close": 47.78,
"high": 47.83,
"low": 47.78,
"volume": 79000
},
{
"date": "2026-04-28T17:10:00.000000Z",
"open": 47.78,
"close": 47.75,
"high": 47.79,
"low": 47.75,
"volume": 92600
},
{
"date": "2026-04-28T17:15:00.000000Z",
"open": 47.76,
"close": 47.79,
"high": 47.8,
"low": 47.75,
"volume": 256300
},
{
"date": "2026-04-28T17:20:00.000000Z",
"open": 47.8,
"close": 47.77,
"high": 47.8,
"low": 47.77,
"volume": 95700
},
{
"date": "2026-04-28T17:25:00.000000Z",
"open": 47.77,
"close": 47.74,
"high": 47.8,
"low": 47.72,
"volume": 174600
},
{
"date": "2026-04-28T17:30:00.000000Z",
"open": 47.74,
"close": 47.72,
"high": 47.74,
"low": 47.7,
"volume": 222600
},
{
"date": "2026-04-28T17:35:00.000000Z",
"open": 47.71,
"close": 47.67,
"high": 47.74,
"low": 47.67,
"volume": 222800
},
{
"date": "2026-04-28T17:40:00.000000Z",
"open": 47.68,
"close": 47.69,
"high": 47.71,
"low": 47.67,
"volume": 82700
},
{
"date": "2026-04-28T17:45:00.000000Z",
"open": 47.69,
"close": 47.69,
"high": 47.7,
"low": 47.65,
"volume": 93900
},
{
"date": "2026-04-28T17:50:00.000000Z",
"open": 47.69,
"close": 47.67,
"high": 47.69,
"low": 47.64,
"volume": 92400
},
{
"date": "2026-04-28T17:55:00.000000Z",
"open": 47.67,
"close": 47.65,
"high": 47.71,
"low": 47.62,
"volume": 210500
},
{
"date": "2026-04-28T18:00:00.000000Z",
"open": 47.64,
"close": 47.62,
"high": 47.65,
"low": 47.6,
"volume": 355000
},
{
"date": "2026-04-28T18:05:00.000000Z",
"open": 47.61,
"close": 47.56,
"high": 47.62,
"low": 47.55,
"volume": 308700
},
{
"date": "2026-04-28T18:10:00.000000Z",
"open": 47.56,
"close": 47.61,
"high": 47.61,
"low": 47.54,
"volume": 93700
},
{
"date": "2026-04-28T18:15:00.000000Z",
"open": 47.61,
"close": 47.61,
"high": 47.67,
"low": 47.6,
"volume": 200800
},
{
"date": "2026-04-28T18:20:00.000000Z",
"open": 47.61,
"close": 47.6,
"high": 47.64,
"low": 47.57,
"volume": 154500
},
{
"date": "2026-04-28T18:25:00.000000Z",
"open": 47.6,
"close": 47.65,
"high": 47.67,
"low": 47.59,
"volume": 200100
},
{
"date": "2026-04-28T18:30:00.000000Z",
"open": 47.65,
"close": 47.65,
"high": 47.67,
"low": 47.64,
"volume": 97500
},
{
"date": "2026-04-28T18:35:00.000000Z",
"open": 47.64,
"close": 47.67,
"high": 47.67,
"low": 47.62,
"volume": 152700
},
{
"date": "2026-04-28T18:40:00.000000Z",
"open": 47.67,
"close": 47.61,
"high": 47.67,
"low": 47.61,
"volume": 47200
},
{
"date": "2026-04-28T18:45:00.000000Z",
"open": 47.61,
"close": 47.56,
"high": 47.62,
"low": 47.55,
"volume": 103300
},
{
"date": "2026-04-28T18:50:00.000000Z",
"open": 47.56,
"close": 47.52,
"high": 47.58,
"low": 47.5,
"volume": 257300
},
{
"date": "2026-04-28T18:55:00.000000Z",
"open": 47.52,
"close": 47.58,
"high": 47.6,
"low": 47.51,
"volume": 149900
},
{
"date": "2026-04-28T19:00:00.000000Z",
"open": 47.58,
"close": 47.54,
"high": 47.59,
"low": 47.52,
"volume": 111700
},
{
"date": "2026-04-28T19:05:00.000000Z",
"open": 47.53,
"close": 47.52,
"high": 47.56,
"low": 47.51,
"volume": 165100
},
{
"date": "2026-04-28T19:10:00.000000Z",
"open": 47.53,
"close": 47.55,
"high": 47.57,
"low": 47.51,
"volume": 109900
},
{
"date": "2026-04-28T19:15:00.000000Z",
"open": 47.57,
"close": 47.55,
"high": 47.6,
"low": 47.55,
"volume": 187800
},
{
"date": "2026-04-28T19:20:00.000000Z",
"open": 47.56,
"close": 47.57,
"high": 47.59,
"low": 47.52,
"volume": 186800
},
{
"date": "2026-04-28T19:25:00.000000Z",
"open": 47.57,
"close": 47.65,
"high": 47.65,
"low": 47.55,
"volume": 192100
},
{
"date": "2026-04-28T19:30:00.000000Z",
"open": 47.65,
"close": 47.68,
"high": 47.7,
"low": 47.6,
"volume": 293200
},
{
"date": "2026-04-28T19:35:00.000000Z",
"open": 47.68,
"close": 47.67,
"high": 47.69,
"low": 47.61,
"volume": 226800
},
{
"date": "2026-04-28T19:40:00.000000Z",
"open": 47.67,
"close": 47.61,
"high": 47.67,
"low": 47.58,
"volume": 485200
},
{
"date": "2026-04-28T19:45:00.000000Z",
"open": 47.63,
"close": 47.65,
"high": 47.67,
"low": 47.6,
"volume": 317800
},
{
"date": "2026-04-28T19:50:00.000000Z",
"open": 47.64,
"close": 47.58,
"high": 47.64,
"low": 47.54,
"volume": 226300
},
{
"date": "2026-04-29T13:00:00.000000Z",
"open": 48.1,
"close": 48.2,
"high": 48.39,
"low": 48.08,
"volume": 315900
},
{
"date": "2026-04-29T13:05:00.000000Z",
"open": 48.17,
"close": 48.2,
"high": 48.25,
"low": 48.06,
"volume": 874000
},
{
"date": "2026-04-29T13:10:00.000000Z",
"open": 48.2,
"close": 48.13,
"high": 48.24,
"low": 48,
"volume": 630000
},
{
"date": "2026-04-29T13:15:00.000000Z",
"open": 48.13,
"close": 48.1,
"high": 48.17,
"low": 48.06,
"volume": 267800
},
{
"date": "2026-04-29T13:20:00.000000Z",
"open": 48.1,
"close": 48.3,
"high": 48.32,
"low": 48.09,
"volume": 1060300
},
{
"date": "2026-04-29T13:25:00.000000Z",
"open": 48.3,
"close": 48.54,
"high": 48.57,
"low": 48.3,
"volume": 1177600
},
{
"date": "2026-04-29T13:30:00.000000Z",
"open": 48.54,
"close": 48.57,
"high": 48.74,
"low": 48.33,
"volume": 1506700
},
{
"date": "2026-04-29T13:35:00.000000Z",
"open": 48.55,
"close": 48.47,
"high": 48.67,
"low": 48.45,
"volume": 634100
},
{
"date": "2026-04-29T13:40:00.000000Z",
"open": 48.47,
"close": 48.44,
"high": 48.49,
"low": 48.38,
"volume": 316500
},
{
"date": "2026-04-29T13:45:00.000000Z",
"open": 48.44,
"close": 48.45,
"high": 48.56,
"low": 48.42,
"volume": 522400
},
{
"date": "2026-04-29T13:50:00.000000Z",
"open": 48.45,
"close": 48.49,
"high": 48.52,
"low": 48.36,
"volume": 502500
},
{
"date": "2026-04-29T13:55:00.000000Z",
"open": 48.5,
"close": 48.63,
"high": 48.65,
"low": 48.49,
"volume": 831100
},
{
"date": "2026-04-29T14:00:00.000000Z",
"open": 48.63,
"close": 48.58,
"high": 48.67,
"low": 48.51,
"volume": 335100
},
{
"date": "2026-04-29T14:05:00.000000Z",
"open": 48.58,
"close": 48.5,
"high": 48.62,
"low": 48.49,
"volume": 226600
},
{
"date": "2026-04-29T14:10:00.000000Z",
"open": 48.5,
"close": 48.44,
"high": 48.51,
"low": 48.42,
"volume": 197300
},
{
"date": "2026-04-29T14:15:00.000000Z",
"open": 48.43,
"close": 48.32,
"high": 48.45,
"low": 48.32,
"volume": 313200
},
{
"date": "2026-04-29T14:20:00.000000Z",
"open": 48.34,
"close": 48.31,
"high": 48.4,
"low": 48.28,
"volume": 408800
},
{
"date": "2026-04-29T14:25:00.000000Z",
"open": 48.31,
"close": 48.28,
"high": 48.34,
"low": 48.26,
"volume": 229000
},
{
"date": "2026-04-29T14:30:00.000000Z",
"open": 48.27,
"close": 48.37,
"high": 48.4,
"low": 48.27,
"volume": 282200
},
{
"date": "2026-04-29T14:35:00.000000Z",
"open": 48.37,
"close": 48.43,
"high": 48.44,
"low": 48.31,
"volume": 247400
},
{
"date": "2026-04-29T14:40:00.000000Z",
"open": 48.43,
"close": 48.5,
"high": 48.55,
"low": 48.4,
"volume": 590200
},
{
"date": "2026-04-29T14:45:00.000000Z",
"open": 48.5,
"close": 48.51,
"high": 48.52,
"low": 48.43,
"volume": 258200
},
{
"date": "2026-04-29T14:50:00.000000Z",
"open": 48.51,
"close": 48.47,
"high": 48.54,
"low": 48.46,
"volume": 185500
},
{
"date": "2026-04-29T14:55:00.000000Z",
"open": 48.47,
"close": 48.55,
"high": 48.56,
"low": 48.46,
"volume": 269300
},
{
"date": "2026-04-29T15:00:00.000000Z",
"open": 48.55,
"close": 48.49,
"high": 48.56,
"low": 48.47,
"volume": 3298700
},
{
"date": "2026-04-29T15:05:00.000000Z",
"open": 48.47,
"close": 48.47,
"high": 48.55,
"low": 48.45,
"volume": 378700
},
{
"date": "2026-04-29T15:10:00.000000Z",
"open": 48.47,
"close": 48.42,
"high": 48.47,
"low": 48.39,
"volume": 199700
},
{
"date": "2026-04-29T15:15:00.000000Z",
"open": 48.42,
"close": 48.46,
"high": 48.47,
"low": 48.37,
"volume": 168500
},
{
"date": "2026-04-29T15:20:00.000000Z",
"open": 48.45,
"close": 48.37,
"high": 48.49,
"low": 48.35,
"volume": 190900
},
{
"date": "2026-04-29T15:25:00.000000Z",
"open": 48.35,
"close": 48.44,
"high": 48.5,
"low": 48.35,
"volume": 599900
},
{
"date": "2026-04-29T15:30:00.000000Z",
"open": 48.45,
"close": 48.5,
"high": 48.52,
"low": 48.43,
"volume": 421500
},
{
"date": "2026-04-29T15:35:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.52,
"low": 48.44,
"volume": 190400
},
{
"date": "2026-04-29T15:40:00.000000Z",
"open": 48.47,
"close": 48.47,
"high": 48.49,
"low": 48.43,
"volume": 99900
},
{
"date": "2026-04-29T15:45:00.000000Z",
"open": 48.46,
"close": 48.44,
"high": 48.47,
"low": 48.42,
"volume": 138800
},
{
"date": "2026-04-29T15:50:00.000000Z",
"open": 48.44,
"close": 48.65,
"high": 48.65,
"low": 48.42,
"volume": 783400
},
{
"date": "2026-04-29T15:55:00.000000Z",
"open": 48.65,
"close": 48.72,
"high": 48.77,
"low": 48.57,
"volume": 876800
},
{
"date": "2026-04-29T16:00:00.000000Z",
"open": 48.74,
"close": 48.7,
"high": 48.76,
"low": 48.65,
"volume": 805600
},
{
"date": "2026-04-29T16:05:00.000000Z",
"open": 48.72,
"close": 48.67,
"high": 48.72,
"low": 48.63,
"volume": 221500
},
{
"date": "2026-04-29T16:10:00.000000Z",
"open": 48.67,
"close": 48.69,
"high": 48.72,
"low": 48.67,
"volume": 294100
},
{
"date": "2026-04-29T16:15:00.000000Z",
"open": 48.71,
"close": 48.77,
"high": 48.8,
"low": 48.71,
"volume": 330700
},
{
"date": "2026-04-29T16:20:00.000000Z",
"open": 48.78,
"close": 48.88,
"high": 48.93,
"low": 48.76,
"volume": 783000
},
{
"date": "2026-04-29T16:25:00.000000Z",
"open": 48.88,
"close": 48.84,
"high": 48.89,
"low": 48.76,
"volume": 432300
},
{
"date": "2026-04-29T16:30:00.000000Z",
"open": 48.84,
"close": 48.87,
"high": 48.9,
"low": 48.84,
"volume": 231600
},
{
"date": "2026-04-29T16:35:00.000000Z",
"open": 48.88,
"close": 48.76,
"high": 48.93,
"low": 48.76,
"volume": 276600
},
{
"date": "2026-04-29T16:40:00.000000Z",
"open": 48.76,
"close": 48.6,
"high": 48.76,
"low": 48.57,
"volume": 329200
},
{
"date": "2026-04-29T16:45:00.000000Z",
"open": 48.61,
"close": 48.68,
"high": 48.7,
"low": 48.6,
"volume": 244800
},
{
"date": "2026-04-29T16:50:00.000000Z",
"open": 48.68,
"close": 48.7,
"high": 48.74,
"low": 48.65,
"volume": 152400
},
{
"date": "2026-04-29T16:55:00.000000Z",
"open": 48.7,
"close": 48.75,
"high": 48.77,
"low": 48.69,
"volume": 163600
},
{
"date": "2026-04-29T17:00:00.000000Z",
"open": 48.75,
"close": 48.9,
"high": 48.92,
"low": 48.74,
"volume": 792300
},
{
"date": "2026-04-29T17:05:00.000000Z",
"open": 48.9,
"close": 48.9,
"high": 48.92,
"low": 48.85,
"volume": 956900
},
{
"date": "2026-04-29T17:10:00.000000Z",
"open": 48.92,
"close": 48.95,
"high": 48.99,
"low": 48.9,
"volume": 632800
},
{
"date": "2026-04-29T17:15:00.000000Z",
"open": 48.95,
"close": 49,
"high": 49.05,
"low": 48.9,
"volume": 986700
},
{
"date": "2026-04-29T17:20:00.000000Z",
"open": 49,
"close": 49.09,
"high": 49.09,
"low": 48.93,
"volume": 632300
},
{
"date": "2026-04-29T17:25:00.000000Z",
"open": 49.08,
"close": 49.04,
"high": 49.1,
"low": 49,
"volume": 413800
},
{
"date": "2026-04-29T17:30:00.000000Z",
"open": 49.04,
"close": 48.96,
"high": 49.04,
"low": 48.92,
"volume": 355600
},
{
"date": "2026-04-29T17:35:00.000000Z",
"open": 48.95,
"close": 48.99,
"high": 49,
"low": 48.94,
"volume": 557500
},
{
"date": "2026-04-29T17:40:00.000000Z",
"open": 48.99,
"close": 49.01,
"high": 49.05,
"low": 48.99,
"volume": 669800
},
{
"date": "2026-04-29T17:45:00.000000Z",
"open": 49.01,
"close": 49.05,
"high": 49.07,
"low": 48.99,
"volume": 754300
},
{
"date": "2026-04-29T17:50:00.000000Z",
"open": 49.03,
"close": 48.99,
"high": 49.03,
"low": 48.92,
"volume": 466400
},
{
"date": "2026-04-29T17:55:00.000000Z",
"open": 48.99,
"close": 48.96,
"high": 48.99,
"low": 48.93,
"volume": 295300
},
{
"date": "2026-04-29T18:00:00.000000Z",
"open": 48.96,
"close": 49.06,
"high": 49.06,
"low": 48.92,
"volume": 577600
},
{
"date": "2026-04-29T18:05:00.000000Z",
"open": 49.04,
"close": 49.05,
"high": 49.07,
"low": 49.03,
"volume": 452000
},
{
"date": "2026-04-29T18:10:00.000000Z",
"open": 49.07,
"close": 49.05,
"high": 49.08,
"low": 49,
"volume": 395900
},
{
"date": "2026-04-29T18:15:00.000000Z",
"open": 49.04,
"close": 48.97,
"high": 49.06,
"low": 48.97,
"volume": 172700
},
{
"date": "2026-04-29T18:20:00.000000Z",
"open": 48.99,
"close": 49,
"high": 49.02,
"low": 48.96,
"volume": 234300
},
{
"date": "2026-04-29T18:25:00.000000Z",
"open": 48.99,
"close": 49.11,
"high": 49.13,
"low": 48.99,
"volume": 596400
},
{
"date": "2026-04-29T18:30:00.000000Z",
"open": 49.13,
"close": 49.03,
"high": 49.14,
"low": 49.01,
"volume": 506300
},
{
"date": "2026-04-29T18:35:00.000000Z",
"open": 49.03,
"close": 49,
"high": 49.03,
"low": 48.94,
"volume": 831900
},
{
"date": "2026-04-29T18:40:00.000000Z",
"open": 48.99,
"close": 48.97,
"high": 49.01,
"low": 48.94,
"volume": 278800
},
{
"date": "2026-04-29T18:45:00.000000Z",
"open": 48.95,
"close": 48.89,
"high": 48.99,
"low": 48.85,
"volume": 417900
},
{
"date": "2026-04-29T18:50:00.000000Z",
"open": 48.88,
"close": 49.06,
"high": 49.13,
"low": 48.88,
"volume": 626500
},
{
"date": "2026-04-29T18:55:00.000000Z",
"open": 49.06,
"close": 49.08,
"high": 49.12,
"low": 49.05,
"volume": 336500
},
{
"date": "2026-04-29T19:00:00.000000Z",
"open": 49.09,
"close": 49.08,
"high": 49.12,
"low": 49.07,
"volume": 239900
},
{
"date": "2026-04-29T19:05:00.000000Z",
"open": 49.09,
"close": 49.09,
"high": 49.11,
"low": 49.07,
"volume": 585500
},
{
"date": "2026-04-29T19:10:00.000000Z",
"open": 49.08,
"close": 49.15,
"high": 49.17,
"low": 49.05,
"volume": 777800
},
{
"date": "2026-04-29T19:15:00.000000Z",
"open": 49.17,
"close": 49.19,
"high": 49.2,
"low": 49.14,
"volume": 811600
},
{
"date": "2026-04-29T19:20:00.000000Z",
"open": 49.18,
"close": 49.2,
"high": 49.22,
"low": 49.17,
"volume": 364300
},
{
"date": "2026-04-29T19:25:00.000000Z",
"open": 49.2,
"close": 49.19,
"high": 49.21,
"low": 49.17,
"volume": 439600
},
{
"date": "2026-04-29T19:30:00.000000Z",
"open": 49.21,
"close": 49.28,
"high": 49.29,
"low": 49.19,
"volume": 1245800
},
{
"date": "2026-04-29T19:35:00.000000Z",
"open": 49.28,
"close": 49.19,
"high": 49.3,
"low": 49.18,
"volume": 528400
},
{
"date": "2026-04-29T19:40:00.000000Z",
"open": 49.2,
"close": 49.11,
"high": 49.25,
"low": 49.11,
"volume": 763300
},
{
"date": "2026-04-29T19:45:00.000000Z",
"open": 49.11,
"close": 49.17,
"high": 49.18,
"low": 49.1,
"volume": 438800
},
{
"date": "2026-04-29T19:50:00.000000Z",
"open": 49.15,
"close": 49.07,
"high": 49.15,
"low": 49.04,
"volume": 690100
},
{
"date": "2026-04-29T20:05:00.000000Z",
"open": 48.96,
"close": 48.96,
"high": 48.96,
"low": 48.96,
"volume": 3309000
},
{
"date": "2026-04-30T13:00:00.000000Z",
"open": 48.81,
"close": 48.87,
"high": 48.99,
"low": 48.76,
"volume": 273700
},
{
"date": "2026-04-30T13:05:00.000000Z",
"open": 48.83,
"close": 48.42,
"high": 48.88,
"low": 48.42,
"volume": 1076500
},
{
"date": "2026-04-30T13:10:00.000000Z",
"open": 48.43,
"close": 48.5,
"high": 48.64,
"low": 48.35,
"volume": 1148000
},
{
"date": "2026-04-30T13:15:00.000000Z",
"open": 48.5,
"close": 48.58,
"high": 48.63,
"low": 48.5,
"volume": 222000
},
{
"date": "2026-04-30T13:20:00.000000Z",
"open": 48.58,
"close": 48.61,
"high": 48.65,
"low": 48.5,
"volume": 327900
},
{
"date": "2026-04-30T13:25:00.000000Z",
"open": 48.61,
"close": 48.7,
"high": 48.76,
"low": 48.61,
"volume": 266100
},
{
"date": "2026-04-30T13:30:00.000000Z",
"open": 48.7,
"close": 48.72,
"high": 48.74,
"low": 48.29,
"volume": 1021300
},
{
"date": "2026-04-30T13:35:00.000000Z",
"open": 48.72,
"close": 48.82,
"high": 48.83,
"low": 48.72,
"volume": 459600
},
{
"date": "2026-04-30T13:40:00.000000Z",
"open": 48.82,
"close": 48.67,
"high": 48.85,
"low": 48.67,
"volume": 360700
},
{
"date": "2026-04-30T13:45:00.000000Z",
"open": 48.67,
"close": 48.85,
"high": 48.85,
"low": 48.67,
"volume": 215200
},
{
"date": "2026-04-30T13:50:00.000000Z",
"open": 48.84,
"close": 48.85,
"high": 48.93,
"low": 48.8,
"volume": 395400
},
{
"date": "2026-04-30T13:55:00.000000Z",
"open": 48.86,
"close": 48.78,
"high": 48.9,
"low": 48.78,
"volume": 402900
},
{
"date": "2026-04-30T14:00:00.000000Z",
"open": 48.78,
"close": 48.67,
"high": 48.78,
"low": 48.63,
"volume": 428900
},
{
"date": "2026-04-30T14:05:00.000000Z",
"open": 48.67,
"close": 48.56,
"high": 48.7,
"low": 48.56,
"volume": 422800
},
{
"date": "2026-04-30T14:10:00.000000Z",
"open": 48.56,
"close": 48.5,
"high": 48.62,
"low": 48.49,
"volume": 317000
},
{
"date": "2026-04-30T14:15:00.000000Z",
"open": 48.5,
"close": 48.6,
"high": 48.64,
"low": 48.47,
"volume": 402400
},
{
"date": "2026-04-30T14:20:00.000000Z",
"open": 48.6,
"close": 48.65,
"high": 48.67,
"low": 48.56,
"volume": 188000
},
{
"date": "2026-04-30T14:25:00.000000Z",
"open": 48.67,
"close": 48.63,
"high": 48.74,
"low": 48.63,
"volume": 386500
},
{
"date": "2026-04-30T14:30:00.000000Z",
"open": 48.67,
"close": 48.74,
"high": 48.78,
"low": 48.6,
"volume": 493800
},
{
"date": "2026-04-30T14:35:00.000000Z",
"open": 48.74,
"close": 48.81,
"high": 48.84,
"low": 48.7,
"volume": 276800
},
{
"date": "2026-04-30T14:40:00.000000Z",
"open": 48.81,
"close": 48.83,
"high": 48.85,
"low": 48.77,
"volume": 185600
},
{
"date": "2026-04-30T14:45:00.000000Z",
"open": 48.83,
"close": 48.81,
"high": 48.84,
"low": 48.78,
"volume": 117700
},
{
"date": "2026-04-30T14:50:00.000000Z",
"open": 48.82,
"close": 48.89,
"high": 48.93,
"low": 48.78,
"volume": 262800
},
{
"date": "2026-04-30T14:55:00.000000Z",
"open": 48.89,
"close": 48.94,
"high": 48.95,
"low": 48.86,
"volume": 244600
},
{
"date": "2026-04-30T15:00:00.000000Z",
"open": 48.93,
"close": 49.05,
"high": 49.07,
"low": 48.92,
"volume": 779300
},
{
"date": "2026-04-30T15:05:00.000000Z",
"open": 49.05,
"close": 48.81,
"high": 49.06,
"low": 48.81,
"volume": 681100
},
{
"date": "2026-04-30T15:10:00.000000Z",
"open": 48.8,
"close": 48.79,
"high": 48.83,
"low": 48.76,
"volume": 170200
},
{
"date": "2026-04-30T15:15:00.000000Z",
"open": 48.8,
"close": 48.76,
"high": 48.85,
"low": 48.74,
"volume": 230000
},
{
"date": "2026-04-30T15:20:00.000000Z",
"open": 48.77,
"close": 48.74,
"high": 48.81,
"low": 48.74,
"volume": 111500
},
{
"date": "2026-04-30T15:25:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.84,
"low": 48.74,
"volume": 190000
},
{
"date": "2026-04-30T15:30:00.000000Z",
"open": 48.74,
"close": 48.82,
"high": 48.83,
"low": 48.72,
"volume": 194400
},
{
"date": "2026-04-30T15:35:00.000000Z",
"open": 48.83,
"close": 48.74,
"high": 48.87,
"low": 48.71,
"volume": 390900
},
{
"date": "2026-04-30T15:40:00.000000Z",
"open": 48.74,
"close": 48.72,
"high": 48.78,
"low": 48.71,
"volume": 163900
},
{
"date": "2026-04-30T15:45:00.000000Z",
"open": 48.74,
"close": 48.7,
"high": 48.75,
"low": 48.69,
"volume": 187700
},
{
"date": "2026-04-30T15:50:00.000000Z",
"open": 48.69,
"close": 48.7,
"high": 48.77,
"low": 48.69,
"volume": 207700
},
{
"date": "2026-04-30T15:55:00.000000Z",
"open": 48.74,
"close": 48.77,
"high": 48.78,
"low": 48.7,
"volume": 364500
},
{
"date": "2026-04-30T16:00:00.000000Z",
"open": 48.77,
"close": 48.83,
"high": 48.85,
"low": 48.74,
"volume": 110000
},
{
"date": "2026-04-30T16:05:00.000000Z",
"open": 48.83,
"close": 48.76,
"high": 48.84,
"low": 48.74,
"volume": 82900
},
{
"date": "2026-04-30T16:10:00.000000Z",
"open": 48.76,
"close": 48.74,
"high": 48.77,
"low": 48.72,
"volume": 91700
},
{
"date": "2026-04-30T16:15:00.000000Z",
"open": 48.74,
"close": 48.78,
"high": 48.8,
"low": 48.74,
"volume": 105600
},
{
"date": "2026-04-30T16:20:00.000000Z",
"open": 48.78,
"close": 48.81,
"high": 48.82,
"low": 48.76,
"volume": 112000
},
{
"date": "2026-04-30T16:25:00.000000Z",
"open": 48.8,
"close": 48.83,
"high": 48.83,
"low": 48.79,
"volume": 106800
},
{
"date": "2026-04-30T16:30:00.000000Z",
"open": 48.83,
"close": 48.82,
"high": 48.84,
"low": 48.8,
"volume": 125000
},
{
"date": "2026-04-30T16:35:00.000000Z",
"open": 48.82,
"close": 48.78,
"high": 48.85,
"low": 48.76,
"volume": 110300
},
{
"date": "2026-04-30T16:40:00.000000Z",
"open": 48.78,
"close": 48.79,
"high": 48.8,
"low": 48.76,
"volume": 61900
},
{
"date": "2026-04-30T16:45:00.000000Z",
"open": 48.79,
"close": 48.74,
"high": 48.8,
"low": 48.72,
"volume": 91600
},
{
"date": "2026-04-30T16:50:00.000000Z",
"open": 48.75,
"close": 48.8,
"high": 48.81,
"low": 48.74,
"volume": 150100
},
{
"date": "2026-04-30T16:55:00.000000Z",
"open": 48.8,
"close": 48.87,
"high": 48.92,
"low": 48.79,
"volume": 346300
},
{
"date": "2026-04-30T17:00:00.000000Z",
"open": 48.88,
"close": 48.74,
"high": 48.88,
"low": 48.72,
"volume": 345200
},
{
"date": "2026-04-30T17:05:00.000000Z",
"open": 48.74,
"close": 48.71,
"high": 48.77,
"low": 48.71,
"volume": 288200
},
{
"date": "2026-04-30T17:10:00.000000Z",
"open": 48.72,
"close": 48.69,
"high": 48.74,
"low": 48.69,
"volume": 208100
},
{
"date": "2026-04-30T17:15:00.000000Z",
"open": 48.69,
"close": 48.81,
"high": 48.81,
"low": 48.69,
"volume": 237400
},
{
"date": "2026-04-30T17:20:00.000000Z",
"open": 48.81,
"close": 48.78,
"high": 48.81,
"low": 48.75,
"volume": 350700
},
{
"date": "2026-04-30T17:25:00.000000Z",
"open": 48.78,
"close": 48.78,
"high": 48.83,
"low": 48.77,
"volume": 248600
},
{
"date": "2026-04-30T17:30:00.000000Z",
"open": 48.78,
"close": 48.7,
"high": 48.78,
"low": 48.68,
"volume": 188400
},
{
"date": "2026-04-30T17:35:00.000000Z",
"open": 48.7,
"close": 48.77,
"high": 48.79,
"low": 48.68,
"volume": 172500
},
{
"date": "2026-04-30T17:40:00.000000Z",
"open": 48.77,
"close": 48.74,
"high": 48.8,
"low": 48.74,
"volume": 81600
},
{
"date": "2026-04-30T17:45:00.000000Z",
"open": 48.74,
"close": 48.71,
"high": 48.75,
"low": 48.68,
"volume": 101700
},
{
"date": "2026-04-30T17:50:00.000000Z",
"open": 48.71,
"close": 48.74,
"high": 48.74,
"low": 48.69,
"volume": 112100
},
{
"date": "2026-04-30T17:55:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.77,
"low": 48.7,
"volume": 133900
},
{
"date": "2026-04-30T18:00:00.000000Z",
"open": 48.74,
"close": 48.8,
"high": 48.8,
"low": 48.71,
"volume": 434000
},
{
"date": "2026-04-30T18:05:00.000000Z",
"open": 48.81,
"close": 48.87,
"high": 48.87,
"low": 48.81,
"volume": 3093600
},
{
"date": "2026-04-30T18:10:00.000000Z",
"open": 48.86,
"close": 48.87,
"high": 48.92,
"low": 48.84,
"volume": 256600
},
{
"date": "2026-04-30T18:15:00.000000Z",
"open": 48.87,
"close": 48.9,
"high": 48.93,
"low": 48.87,
"volume": 658100
},
{
"date": "2026-04-30T18:20:00.000000Z",
"open": 48.92,
"close": 48.9,
"high": 48.93,
"low": 48.87,
"volume": 321600
},
{
"date": "2026-04-30T18:25:00.000000Z",
"open": 48.92,
"close": 48.88,
"high": 48.95,
"low": 48.83,
"volume": 283600
},
{
"date": "2026-04-30T18:30:00.000000Z",
"open": 48.88,
"close": 48.92,
"high": 48.92,
"low": 48.87,
"volume": 115300
},
{
"date": "2026-04-30T18:35:00.000000Z",
"open": 48.92,
"close": 48.9,
"high": 48.93,
"low": 48.9,
"volume": 83100
},
{
"date": "2026-04-30T18:40:00.000000Z",
"open": 48.9,
"close": 48.95,
"high": 48.97,
"low": 48.88,
"volume": 306100
},
{
"date": "2026-04-30T18:45:00.000000Z",
"open": 48.95,
"close": 48.92,
"high": 48.96,
"low": 48.9,
"volume": 194600
},
{
"date": "2026-04-30T18:50:00.000000Z",
"open": 48.92,
"close": 48.99,
"high": 49.02,
"low": 48.9,
"volume": 579000
},
{
"date": "2026-04-30T18:55:00.000000Z",
"open": 48.97,
"close": 49.03,
"high": 49.03,
"low": 48.97,
"volume": 133000
},
{
"date": "2026-04-30T19:00:00.000000Z",
"open": 49.02,
"close": 49.05,
"high": 49.11,
"low": 49,
"volume": 498700
},
{
"date": "2026-04-30T19:05:00.000000Z",
"open": 49.05,
"close": 49.06,
"high": 49.17,
"low": 49.05,
"volume": 353600
},
{
"date": "2026-04-30T19:10:00.000000Z",
"open": 49.05,
"close": 49.18,
"high": 49.2,
"low": 49.05,
"volume": 329700
},
{
"date": "2026-04-30T19:15:00.000000Z",
"open": 49.18,
"close": 49.19,
"high": 49.21,
"low": 49.17,
"volume": 214000
},
{
"date": "2026-04-30T19:20:00.000000Z",
"open": 49.19,
"close": 49.25,
"high": 49.27,
"low": 49.19,
"volume": 308700
},
{
"date": "2026-04-30T19:25:00.000000Z",
"open": 49.25,
"close": 49.25,
"high": 49.3,
"low": 49.24,
"volume": 425100
},
{
"date": "2026-04-30T19:30:00.000000Z",
"open": 49.27,
"close": 49.27,
"high": 49.28,
"low": 49.24,
"volume": 216500
},
{
"date": "2026-04-30T19:35:00.000000Z",
"open": 49.27,
"close": 49.34,
"high": 49.37,
"low": 49.25,
"volume": 625200
},
{
"date": "2026-04-30T19:40:00.000000Z",
"open": 49.34,
"close": 49.3,
"high": 49.37,
"low": 49.28,
"volume": 307000
},
{
"date": "2026-04-30T19:45:00.000000Z",
"open": 49.3,
"close": 49.37,
"high": 49.38,
"low": 49.29,
"volume": 439100
},
{
"date": "2026-04-30T20:05:00.000000Z",
"open": 49.08,
"close": 49.08,
"high": 49.08,
"low": 49.08,
"volume": 8536800
},
{
"date": "2026-05-04T13:00:00.000000Z",
"open": 49.28,
"close": 49.4,
"high": 49.58,
"low": 49.28,
"volume": 141300
},
{
"date": "2026-05-04T13:05:00.000000Z",
"open": 49.38,
"close": 49.17,
"high": 49.4,
"low": 49.11,
"volume": 442000
},
{
"date": "2026-05-04T13:10:00.000000Z",
"open": 49.17,
"close": 48.99,
"high": 49.17,
"low": 48.96,
"volume": 528100
},
{
"date": "2026-05-04T13:15:00.000000Z",
"open": 48.99,
"close": 49.11,
"high": 49.17,
"low": 48.92,
"volume": 582900
},
{
"date": "2026-05-04T13:20:00.000000Z",
"open": 49.11,
"close": 49.33,
"high": 49.33,
"low": 49.11,
"volume": 613500
},
{
"date": "2026-05-04T13:25:00.000000Z",
"open": 49.32,
"close": 49.4,
"high": 49.44,
"low": 49.27,
"volume": 500500
},
{
"date": "2026-05-04T13:30:00.000000Z",
"open": 49.4,
"close": 48.99,
"high": 49.63,
"low": 48.95,
"volume": 1333900
},
{
"date": "2026-05-04T13:35:00.000000Z",
"open": 48.99,
"close": 49.11,
"high": 49.24,
"low": 48.97,
"volume": 714700
},
{
"date": "2026-05-04T13:40:00.000000Z",
"open": 49.11,
"close": 49.38,
"high": 49.38,
"low": 49.11,
"volume": 453100
},
{
"date": "2026-05-04T13:45:00.000000Z",
"open": 49.38,
"close": 49.19,
"high": 49.42,
"low": 49.15,
"volume": 328800
},
{
"date": "2026-05-04T13:50:00.000000Z",
"open": 49.17,
"close": 49.19,
"high": 49.2,
"low": 49.05,
"volume": 398900
},
{
"date": "2026-05-04T13:55:00.000000Z",
"open": 49.2,
"close": 49.24,
"high": 49.33,
"low": 49.19,
"volume": 255500
},
{
"date": "2026-05-04T14:00:00.000000Z",
"open": 49.24,
"close": 49.19,
"high": 49.24,
"low": 49.15,
"volume": 166200
},
{
"date": "2026-05-04T14:05:00.000000Z",
"open": 49.2,
"close": 49.27,
"high": 49.29,
"low": 49.2,
"volume": 201200
},
{
"date": "2026-05-04T14:10:00.000000Z",
"open": 49.28,
"close": 49.17,
"high": 49.28,
"low": 49.1,
"volume": 262700
},
{
"date": "2026-05-04T14:15:00.000000Z",
"open": 49.17,
"close": 48.99,
"high": 49.18,
"low": 48.99,
"volume": 355000
},
{
"date": "2026-05-04T14:20:00.000000Z",
"open": 49,
"close": 49.14,
"high": 49.15,
"low": 48.97,
"volume": 239300
},
{
"date": "2026-05-04T14:25:00.000000Z",
"open": 49.14,
"close": 49.19,
"high": 49.22,
"low": 49.09,
"volume": 3738300
},
{
"date": "2026-05-04T14:30:00.000000Z",
"open": 49.19,
"close": 49.1,
"high": 49.2,
"low": 49.07,
"volume": 219200
},
{
"date": "2026-05-04T14:35:00.000000Z",
"open": 49.09,
"close": 49.07,
"high": 49.11,
"low": 49.04,
"volume": 200900
},
{
"date": "2026-05-04T14:40:00.000000Z",
"open": 49.06,
"close": 49.11,
"high": 49.13,
"low": 49.05,
"volume": 130400
},
{
"date": "2026-05-04T14:45:00.000000Z",
"open": 49.1,
"close": 49.05,
"high": 49.12,
"low": 49.02,
"volume": 175700
},
{
"date": "2026-05-04T14:50:00.000000Z",
"open": 49.04,
"close": 49.05,
"high": 49.1,
"low": 48.99,
"volume": 230900
},
{
"date": "2026-05-04T14:55:00.000000Z",
"open": 49.05,
"close": 49.11,
"high": 49.13,
"low": 48.97,
"volume": 288000
},
{
"date": "2026-05-04T15:00:00.000000Z",
"open": 49.11,
"close": 49.06,
"high": 49.13,
"low": 48.95,
"volume": 610000
},
{
"date": "2026-05-04T15:05:00.000000Z",
"open": 49.05,
"close": 49.1,
"high": 49.15,
"low": 49.05,
"volume": 200600
},
{
"date": "2026-05-04T15:10:00.000000Z",
"open": 49.11,
"close": 49.15,
"high": 49.17,
"low": 49.1,
"volume": 148500
},
{
"date": "2026-05-04T15:15:00.000000Z",
"open": 49.17,
"close": 49.26,
"high": 49.26,
"low": 49.12,
"volume": 499600
},
{
"date": "2026-05-04T15:20:00.000000Z",
"open": 49.25,
"close": 49.53,
"high": 49.56,
"low": 49.21,
"volume": 1437100
},
{
"date": "2026-05-04T15:25:00.000000Z",
"open": 49.54,
"close": 49.43,
"high": 49.55,
"low": 49.39,
"volume": 688200
},
{
"date": "2026-05-04T15:30:00.000000Z",
"open": 49.43,
"close": 49.47,
"high": 49.5,
"low": 49.39,
"volume": 399400
},
{
"date": "2026-05-04T15:35:00.000000Z",
"open": 49.45,
"close": 49.54,
"high": 49.58,
"low": 49.45,
"volume": 606400
},
{
"date": "2026-05-04T15:40:00.000000Z",
"open": 49.55,
"close": 49.42,
"high": 49.61,
"low": 49.4,
"volume": 536300
},
{
"date": "2026-05-04T15:45:00.000000Z",
"open": 49.42,
"close": 49.52,
"high": 49.54,
"low": 49.4,
"volume": 406100
},
{
"date": "2026-05-04T15:50:00.000000Z",
"open": 49.53,
"close": 49.39,
"high": 49.6,
"low": 49.39,
"volume": 425500
},
{
"date": "2026-05-04T15:55:00.000000Z",
"open": 49.39,
"close": 49.49,
"high": 49.5,
"low": 49.37,
"volume": 394000
},
{
"date": "2026-05-04T16:00:00.000000Z",
"open": 49.49,
"close": 49.64,
"high": 49.65,
"low": 49.44,
"volume": 501700
},
{
"date": "2026-05-04T16:05:00.000000Z",
"open": 49.64,
"close": 49.8,
"high": 49.83,
"low": 49.62,
"volume": 1276000
},
{
"date": "2026-05-04T16:10:00.000000Z",
"open": 49.8,
"close": 49.79,
"high": 49.85,
"low": 49.75,
"volume": 508800
},
{
"date": "2026-05-04T16:15:00.000000Z",
"open": 49.79,
"close": 49.68,
"high": 49.85,
"low": 49.64,
"volume": 425800
},
{
"date": "2026-05-04T16:20:00.000000Z",
"open": 49.67,
"close": 49.59,
"high": 49.68,
"low": 49.55,
"volume": 390600
},
{
"date": "2026-05-04T16:25:00.000000Z",
"open": 49.59,
"close": 49.53,
"high": 49.59,
"low": 49.5,
"volume": 290000
},
{
"date": "2026-05-04T16:30:00.000000Z",
"open": 49.53,
"close": 49.55,
"high": 49.64,
"low": 49.52,
"volume": 328900
},
{
"date": "2026-05-04T16:35:00.000000Z",
"open": 49.56,
"close": 49.5,
"high": 49.59,
"low": 49.47,
"volume": 242800
},
{
"date": "2026-05-04T16:40:00.000000Z",
"open": 49.5,
"close": 49.47,
"high": 49.52,
"low": 49.43,
"volume": 193600
},
{
"date": "2026-05-04T16:45:00.000000Z",
"open": 49.46,
"close": 49.52,
"high": 49.55,
"low": 49.43,
"volume": 207100
},
{
"date": "2026-05-04T16:50:00.000000Z",
"open": 49.55,
"close": 49.54,
"high": 49.58,
"low": 49.5,
"volume": 246300
},
{
"date": "2026-05-04T16:55:00.000000Z",
"open": 49.54,
"close": 49.53,
"high": 49.56,
"low": 49.49,
"volume": 110700
},
{
"date": "2026-05-04T17:00:00.000000Z",
"open": 49.54,
"close": 49.46,
"high": 49.57,
"low": 49.43,
"volume": 286900
},
{
"date": "2026-05-04T17:05:00.000000Z",
"open": 49.44,
"close": 49.46,
"high": 49.5,
"low": 49.43,
"volume": 114300
},
{
"date": "2026-05-04T17:10:00.000000Z",
"open": 49.49,
"close": 49.49,
"high": 49.51,
"low": 49.43,
"volume": 277900
},
{
"date": "2026-05-04T17:15:00.000000Z",
"open": 49.49,
"close": 49.29,
"high": 49.5,
"low": 49.28,
"volume": 458700
},
{
"date": "2026-05-04T17:20:00.000000Z",
"open": 49.29,
"close": 49.29,
"high": 49.35,
"low": 49.24,
"volume": 208800
},
{
"date": "2026-05-04T17:25:00.000000Z",
"open": 49.29,
"close": 49.36,
"high": 49.36,
"low": 49.29,
"volume": 78400
},
{
"date": "2026-05-04T17:30:00.000000Z",
"open": 49.36,
"close": 49.36,
"high": 49.36,
"low": 49.31,
"volume": 109000
},
{
"date": "2026-05-04T17:35:00.000000Z",
"open": 49.36,
"close": 49.33,
"high": 49.37,
"low": 49.3,
"volume": 135700
},
{
"date": "2026-05-04T17:40:00.000000Z",
"open": 49.35,
"close": 49.27,
"high": 49.35,
"low": 49.26,
"volume": 128900
},
{
"date": "2026-05-04T17:45:00.000000Z",
"open": 49.27,
"close": 49.32,
"high": 49.34,
"low": 49.25,
"volume": 139600
},
{
"date": "2026-05-04T17:50:00.000000Z",
"open": 49.31,
"close": 49.27,
"high": 49.31,
"low": 49.25,
"volume": 144600
},
{
"date": "2026-05-04T17:55:00.000000Z",
"open": 49.27,
"close": 49.24,
"high": 49.3,
"low": 49.21,
"volume": 127500
},
{
"date": "2026-05-04T18:00:00.000000Z",
"open": 49.24,
"close": 49.21,
"high": 49.24,
"low": 49.17,
"volume": 186100
},
{
"date": "2026-05-04T18:05:00.000000Z",
"open": 49.21,
"close": 49.19,
"high": 49.22,
"low": 49.15,
"volume": 111200
},
{
"date": "2026-05-04T18:10:00.000000Z",
"open": 49.18,
"close": 49.18,
"high": 49.2,
"low": 49.17,
"volume": 122800
},
{
"date": "2026-05-04T18:15:00.000000Z",
"open": 49.19,
"close": 49.25,
"high": 49.26,
"low": 49.17,
"volume": 454700
},
{
"date": "2026-05-04T18:20:00.000000Z",
"open": 49.26,
"close": 49.24,
"high": 49.28,
"low": 49.24,
"volume": 201400
},
{
"date": "2026-05-04T18:25:00.000000Z",
"open": 49.24,
"close": 49.21,
"high": 49.27,
"low": 49.2,
"volume": 189700
},
{
"date": "2026-05-04T18:30:00.000000Z",
"open": 49.21,
"close": 49.28,
"high": 49.29,
"low": 49.19,
"volume": 250900
},
{
"date": "2026-05-04T18:35:00.000000Z",
"open": 49.27,
"close": 49.35,
"high": 49.42,
"low": 49.25,
"volume": 2735600
},
{
"date": "2026-05-04T18:40:00.000000Z",
"open": 49.35,
"close": 49.42,
"high": 49.42,
"low": 49.34,
"volume": 158200
},
{
"date": "2026-05-04T18:45:00.000000Z",
"open": 49.4,
"close": 49.34,
"high": 49.42,
"low": 49.34,
"volume": 304500
},
{
"date": "2026-05-04T18:50:00.000000Z",
"open": 49.33,
"close": 49.37,
"high": 49.39,
"low": 49.33,
"volume": 345000
},
{
"date": "2026-05-04T18:55:00.000000Z",
"open": 49.36,
"close": 49.32,
"high": 49.38,
"low": 49.32,
"volume": 256100
},
{
"date": "2026-05-04T19:00:00.000000Z",
"open": 49.33,
"close": 49.36,
"high": 49.38,
"low": 49.31,
"volume": 227500
},
{
"date": "2026-05-04T19:05:00.000000Z",
"open": 49.37,
"close": 49.13,
"high": 49.39,
"low": 49.13,
"volume": 745600
},
{
"date": "2026-05-04T19:10:00.000000Z",
"open": 49.14,
"close": 49.37,
"high": 49.39,
"low": 49.13,
"volume": 337500
},
{
"date": "2026-05-04T19:15:00.000000Z",
"open": 49.36,
"close": 49.43,
"high": 49.43,
"low": 49.3,
"volume": 1082400
},
{
"date": "2026-05-04T19:20:00.000000Z",
"open": 49.42,
"close": 49.4,
"high": 49.45,
"low": 49.34,
"volume": 474200
},
{
"date": "2026-05-04T19:25:00.000000Z",
"open": 49.39,
"close": 49.44,
"high": 49.45,
"low": 49.38,
"volume": 744000
},
{
"date": "2026-05-04T19:30:00.000000Z",
"open": 49.44,
"close": 49.47,
"high": 49.49,
"low": 49.39,
"volume": 664600
},
{
"date": "2026-05-04T19:35:00.000000Z",
"open": 49.46,
"close": 49.49,
"high": 49.54,
"low": 49.46,
"volume": 601800
},
{
"date": "2026-05-04T19:40:00.000000Z",
"open": 49.49,
"close": 49.47,
"high": 49.5,
"low": 49.44,
"volume": 620900
},
{
"date": "2026-05-04T19:45:00.000000Z",
"open": 49.47,
"close": 49.47,
"high": 49.5,
"low": 49.43,
"volume": 527900
},
{
"date": "2026-05-04T19:50:00.000000Z",
"open": 49.47,
"close": 49.49,
"high": 49.5,
"low": 49.42,
"volume": 967500
},
{
"date": "2026-05-04T20:05:00.000000Z",
"open": 49.34,
"close": 49.34,
"high": 49.34,
"low": 49.34,
"volume": 2708800
},
{
"date": "2026-05-05T13:00:00.000000Z",
"open": 48.88,
"close": 48.84,
"high": 49.02,
"low": 48.82,
"volume": 317000
},
{
"date": "2026-05-05T13:05:00.000000Z",
"open": 48.84,
"close": 48.6,
"high": 48.95,
"low": 48.6,
"volume": 656200
},
{
"date": "2026-05-05T13:10:00.000000Z",
"open": 48.61,
"close": 48.74,
"high": 48.79,
"low": 48.52,
"volume": 427000
},
{
"date": "2026-05-05T13:15:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.79,
"low": 48.63,
"volume": 178700
},
{
"date": "2026-05-05T13:20:00.000000Z",
"open": 48.74,
"close": 48.62,
"high": 48.74,
"low": 48.61,
"volume": 449900
},
{
"date": "2026-05-05T13:25:00.000000Z",
"open": 48.63,
"close": 48.59,
"high": 48.72,
"low": 48.57,
"volume": 376200
},
{
"date": "2026-05-05T13:30:00.000000Z",
"open": 48.58,
"close": 48.43,
"high": 48.68,
"low": 48.33,
"volume": 664900
},
{
"date": "2026-05-05T13:35:00.000000Z",
"open": 48.43,
"close": 48.6,
"high": 48.67,
"low": 48.35,
"volume": 526600
},
{
"date": "2026-05-05T13:40:00.000000Z",
"open": 48.6,
"close": 48.74,
"high": 48.84,
"low": 48.54,
"volume": 704800
},
{
"date": "2026-05-05T13:45:00.000000Z",
"open": 48.74,
"close": 48.8,
"high": 48.83,
"low": 48.67,
"volume": 592700
},
{
"date": "2026-05-05T13:50:00.000000Z",
"open": 48.79,
"close": 48.72,
"high": 48.84,
"low": 48.72,
"volume": 309900
},
{
"date": "2026-05-05T13:55:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.77,
"low": 48.68,
"volume": 169100
},
{
"date": "2026-05-05T14:00:00.000000Z",
"open": 48.72,
"close": 48.68,
"high": 48.72,
"low": 48.53,
"volume": 561800
},
{
"date": "2026-05-05T14:05:00.000000Z",
"open": 48.67,
"close": 48.62,
"high": 48.74,
"low": 48.62,
"volume": 284800
},
{
"date": "2026-05-05T14:10:00.000000Z",
"open": 48.62,
"close": 48.77,
"high": 48.79,
"low": 48.6,
"volume": 296800
},
{
"date": "2026-05-05T14:15:00.000000Z",
"open": 48.77,
"close": 48.85,
"high": 48.9,
"low": 48.76,
"volume": 550800
},
{
"date": "2026-05-05T14:20:00.000000Z",
"open": 48.83,
"close": 48.68,
"high": 48.88,
"low": 48.67,
"volume": 255200
},
{
"date": "2026-05-05T14:25:00.000000Z",
"open": 48.68,
"close": 48.6,
"high": 48.71,
"low": 48.6,
"volume": 687500
},
{
"date": "2026-05-05T14:30:00.000000Z",
"open": 48.6,
"close": 48.51,
"high": 48.62,
"low": 48.49,
"volume": 1575300
},
{
"date": "2026-05-05T14:35:00.000000Z",
"open": 48.51,
"close": 48.52,
"high": 48.53,
"low": 48.38,
"volume": 559700
},
{
"date": "2026-05-05T14:40:00.000000Z",
"open": 48.52,
"close": 48.46,
"high": 48.54,
"low": 48.4,
"volume": 623400
},
{
"date": "2026-05-05T14:45:00.000000Z",
"open": 48.49,
"close": 48.57,
"high": 48.6,
"low": 48.45,
"volume": 265400
},
{
"date": "2026-05-05T14:50:00.000000Z",
"open": 48.58,
"close": 48.59,
"high": 48.69,
"low": 48.58,
"volume": 188900
},
{
"date": "2026-05-05T14:55:00.000000Z",
"open": 48.58,
"close": 48.51,
"high": 48.61,
"low": 48.5,
"volume": 163100
},
{
"date": "2026-05-05T15:00:00.000000Z",
"open": 48.52,
"close": 48.44,
"high": 48.57,
"low": 48.42,
"volume": 479300
},
{
"date": "2026-05-05T15:05:00.000000Z",
"open": 48.44,
"close": 48.47,
"high": 48.52,
"low": 48.4,
"volume": 570700
},
{
"date": "2026-05-05T15:10:00.000000Z",
"open": 48.47,
"close": 48.55,
"high": 48.57,
"low": 48.45,
"volume": 103800
},
{
"date": "2026-05-05T15:15:00.000000Z",
"open": 48.55,
"close": 48.63,
"high": 48.63,
"low": 48.51,
"volume": 162300
},
{
"date": "2026-05-05T15:20:00.000000Z",
"open": 48.63,
"close": 48.7,
"high": 48.7,
"low": 48.6,
"volume": 283700
},
{
"date": "2026-05-05T15:25:00.000000Z",
"open": 48.7,
"close": 48.75,
"high": 48.78,
"low": 48.67,
"volume": 242200
},
{
"date": "2026-05-05T15:30:00.000000Z",
"open": 48.74,
"close": 48.75,
"high": 48.79,
"low": 48.7,
"volume": 188900
},
{
"date": "2026-05-05T15:35:00.000000Z",
"open": 48.75,
"close": 48.72,
"high": 48.75,
"low": 48.67,
"volume": 150200
},
{
"date": "2026-05-05T15:40:00.000000Z",
"open": 48.72,
"close": 48.74,
"high": 48.74,
"low": 48.67,
"volume": 49900
},
{
"date": "2026-05-05T15:45:00.000000Z",
"open": 48.74,
"close": 48.72,
"high": 48.76,
"low": 48.67,
"volume": 119000
},
{
"date": "2026-05-05T15:50:00.000000Z",
"open": 48.72,
"close": 48.72,
"high": 48.76,
"low": 48.7,
"volume": 92900
},
{
"date": "2026-05-05T15:55:00.000000Z",
"open": 48.74,
"close": 48.87,
"high": 48.87,
"low": 48.74,
"volume": 297600
},
{
"date": "2026-05-05T16:00:00.000000Z",
"open": 48.86,
"close": 48.85,
"high": 48.88,
"low": 48.83,
"volume": 108300
},
{
"date": "2026-05-05T16:05:00.000000Z",
"open": 48.84,
"close": 48.84,
"high": 48.9,
"low": 48.83,
"volume": 147200
},
{
"date": "2026-05-05T16:10:00.000000Z",
"open": 48.85,
"close": 48.92,
"high": 48.92,
"low": 48.84,
"volume": 230100
},
{
"date": "2026-05-05T16:15:00.000000Z",
"open": 48.92,
"close": 48.88,
"high": 48.93,
"low": 48.87,
"volume": 115900
},
{
"date": "2026-05-05T16:20:00.000000Z",
"open": 48.88,
"close": 48.92,
"high": 48.93,
"low": 48.87,
"volume": 100200
},
{
"date": "2026-05-05T16:25:00.000000Z",
"open": 48.9,
"close": 48.99,
"high": 48.99,
"low": 48.89,
"volume": 360900
},
{
"date": "2026-05-05T16:30:00.000000Z",
"open": 48.99,
"close": 48.93,
"high": 49.03,
"low": 48.93,
"volume": 220900
},
{
"date": "2026-05-05T16:35:00.000000Z",
"open": 48.93,
"close": 48.87,
"high": 48.94,
"low": 48.87,
"volume": 68100
},
{
"date": "2026-05-05T16:40:00.000000Z",
"open": 48.87,
"close": 48.86,
"high": 48.92,
"low": 48.81,
"volume": 140300
},
{
"date": "2026-05-05T16:45:00.000000Z",
"open": 48.86,
"close": 48.89,
"high": 48.9,
"low": 48.85,
"volume": 62100
},
{
"date": "2026-05-05T16:50:00.000000Z",
"open": 48.88,
"close": 48.8,
"high": 48.9,
"low": 48.8,
"volume": 158100
},
{
"date": "2026-05-05T16:55:00.000000Z",
"open": 48.8,
"close": 48.82,
"high": 48.83,
"low": 48.76,
"volume": 158300
},
{
"date": "2026-05-05T17:00:00.000000Z",
"open": 48.81,
"close": 48.82,
"high": 48.83,
"low": 48.78,
"volume": 102400
},
{
"date": "2026-05-05T17:05:00.000000Z",
"open": 48.82,
"close": 48.83,
"high": 48.84,
"low": 48.79,
"volume": 84600
},
{
"date": "2026-05-05T17:10:00.000000Z",
"open": 48.82,
"close": 48.79,
"high": 48.83,
"low": 48.78,
"volume": 128600
},
{
"date": "2026-05-05T17:15:00.000000Z",
"open": 48.8,
"close": 48.74,
"high": 48.8,
"low": 48.72,
"volume": 166400
},
{
"date": "2026-05-05T17:20:00.000000Z",
"open": 48.74,
"close": 48.71,
"high": 48.75,
"low": 48.68,
"volume": 200400
},
{
"date": "2026-05-05T17:25:00.000000Z",
"open": 48.71,
"close": 48.67,
"high": 48.71,
"low": 48.64,
"volume": 153200
},
{
"date": "2026-05-05T17:30:00.000000Z",
"open": 48.67,
"close": 48.56,
"high": 48.67,
"low": 48.55,
"volume": 319100
},
{
"date": "2026-05-05T17:35:00.000000Z",
"open": 48.57,
"close": 48.6,
"high": 48.65,
"low": 48.52,
"volume": 314900
},
{
"date": "2026-05-05T17:40:00.000000Z",
"open": 48.6,
"close": 48.61,
"high": 48.64,
"low": 48.56,
"volume": 146200
},
{
"date": "2026-05-05T17:45:00.000000Z",
"open": 48.6,
"close": 48.63,
"high": 48.67,
"low": 48.58,
"volume": 246200
},
{
"date": "2026-05-05T17:50:00.000000Z",
"open": 48.63,
"close": 48.71,
"high": 48.74,
"low": 48.63,
"volume": 153600
},
{
"date": "2026-05-05T17:55:00.000000Z",
"open": 48.72,
"close": 48.74,
"high": 48.75,
"low": 48.71,
"volume": 135100
},
{
"date": "2026-05-05T18:00:00.000000Z",
"open": 48.72,
"close": 48.67,
"high": 48.74,
"low": 48.67,
"volume": 206300
},
{
"date": "2026-05-05T18:05:00.000000Z",
"open": 48.68,
"close": 48.6,
"high": 48.7,
"low": 48.6,
"volume": 129400
},
{
"date": "2026-05-05T18:10:00.000000Z",
"open": 48.6,
"close": 48.59,
"high": 48.67,
"low": 48.55,
"volume": 311900
},
{
"date": "2026-05-05T18:15:00.000000Z",
"open": 48.59,
"close": 48.62,
"high": 48.64,
"low": 48.58,
"volume": 688000
},
{
"date": "2026-05-05T18:20:00.000000Z",
"open": 48.63,
"close": 48.69,
"high": 48.69,
"low": 48.62,
"volume": 210200
},
{
"date": "2026-05-05T18:25:00.000000Z",
"open": 48.69,
"close": 48.67,
"high": 48.74,
"low": 48.67,
"volume": 360300
},
{
"date": "2026-05-05T18:30:00.000000Z",
"open": 48.68,
"close": 48.67,
"high": 48.71,
"low": 48.65,
"volume": 121300
},
{
"date": "2026-05-05T18:35:00.000000Z",
"open": 48.67,
"close": 48.65,
"high": 48.69,
"low": 48.64,
"volume": 86600
},
{
"date": "2026-05-05T18:40:00.000000Z",
"open": 48.64,
"close": 48.67,
"high": 48.68,
"low": 48.63,
"volume": 68000
},
{
"date": "2026-05-05T18:45:00.000000Z",
"open": 48.67,
"close": 48.68,
"high": 48.7,
"low": 48.65,
"volume": 98700
},
{
"date": "2026-05-05T18:50:00.000000Z",
"open": 48.68,
"close": 48.69,
"high": 48.7,
"low": 48.64,
"volume": 78500
},
{
"date": "2026-05-05T18:55:00.000000Z",
"open": 48.69,
"close": 48.62,
"high": 48.7,
"low": 48.62,
"volume": 126100
},
{
"date": "2026-05-05T19:00:00.000000Z",
"open": 48.62,
"close": 48.6,
"high": 48.65,
"low": 48.6,
"volume": 156900
},
{
"date": "2026-05-05T19:05:00.000000Z",
"open": 48.61,
"close": 48.64,
"high": 48.65,
"low": 48.56,
"volume": 264300
},
{
"date": "2026-05-05T19:10:00.000000Z",
"open": 48.64,
"close": 48.63,
"high": 48.65,
"low": 48.6,
"volume": 237500
},
{
"date": "2026-05-05T19:15:00.000000Z",
"open": 48.63,
"close": 48.57,
"high": 48.64,
"low": 48.57,
"volume": 117600
},
{
"date": "2026-05-05T19:20:00.000000Z",
"open": 48.57,
"close": 48.49,
"high": 48.58,
"low": 48.49,
"volume": 439200
},
{
"date": "2026-05-05T19:25:00.000000Z",
"open": 48.49,
"close": 48.51,
"high": 48.56,
"low": 48.49,
"volume": 312200
},
{
"date": "2026-05-05T19:30:00.000000Z",
"open": 48.53,
"close": 48.58,
"high": 48.61,
"low": 48.51,
"volume": 513600
},
{
"date": "2026-05-05T19:35:00.000000Z",
"open": 48.58,
"close": 48.54,
"high": 48.61,
"low": 48.53,
"volume": 314200
},
{
"date": "2026-05-05T19:40:00.000000Z",
"open": 48.54,
"close": 48.54,
"high": 48.6,
"low": 48.53,
"volume": 549500
},
{
"date": "2026-05-05T19:45:00.000000Z",
"open": 48.55,
"close": 48.49,
"high": 48.57,
"low": 48.49,
"volume": 414800
},
{
"date": "2026-05-05T19:50:00.000000Z",
"open": 48.49,
"close": 48.54,
"high": 48.56,
"low": 48.45,
"volume": 525600
},
{
"date": "2026-05-05T20:05:00.000000Z",
"open": 48.67,
"close": 48.67,
"high": 48.67,
"low": 48.67,
"volume": 3420600
},
{
"date": "2026-05-06T13:05:00.000000Z",
"open": 46.71,
"close": 46.7,
"high": 46.89,
"low": 46.61,
"volume": 0
},
{
"date": "2026-05-06T13:10:00.000000Z",
"open": 46.7,
"close": 47.15,
"high": 47.31,
"low": 46.59,
"volume": 2780200
},
{
"date": "2026-05-06T13:15:00.000000Z",
"open": 47.15,
"close": 47.12,
"high": 47.3,
"low": 47.09,
"volume": 1090800
},
{
"date": "2026-05-06T13:20:00.000000Z",
"open": 47.12,
"close": 47.35,
"high": 47.38,
"low": 47.1,
"volume": 1882200
},
{
"date": "2026-05-06T13:25:00.000000Z",
"open": 47.36,
"close": 47.14,
"high": 47.36,
"low": 47.1,
"volume": 2176400
},
{
"date": "2026-05-06T13:30:00.000000Z",
"open": 47.17,
"close": 47.24,
"high": 47.47,
"low": 46.97,
"volume": 3589100
},
{
"date": "2026-05-06T13:35:00.000000Z",
"open": 47.25,
"close": 47.05,
"high": 47.28,
"low": 47.01,
"volume": 1630300
},
{
"date": "2026-05-06T13:40:00.000000Z",
"open": 47.03,
"close": 47.17,
"high": 47.2,
"low": 47.01,
"volume": 1213700
},
{
"date": "2026-05-06T13:45:00.000000Z",
"open": 47.17,
"close": 47.11,
"high": 47.25,
"low": 47.07,
"volume": 1071100
},
{
"date": "2026-05-06T13:50:00.000000Z",
"open": 47.11,
"close": 47.11,
"high": 47.15,
"low": 47.05,
"volume": 793500
},
{
"date": "2026-05-06T13:55:00.000000Z",
"open": 47.11,
"close": 46.96,
"high": 47.18,
"low": 46.96,
"volume": 1573900
},
{
"date": "2026-05-06T14:00:00.000000Z",
"open": 46.99,
"close": 47,
"high": 47.04,
"low": 46.92,
"volume": 759400
},
{
"date": "2026-05-06T14:05:00.000000Z",
"open": 47.01,
"close": 47.03,
"high": 47.14,
"low": 47.01,
"volume": 686400
},
{
"date": "2026-05-06T14:10:00.000000Z",
"open": 47.04,
"close": 46.88,
"high": 47.06,
"low": 46.85,
"volume": 825700
},
{
"date": "2026-05-06T14:15:00.000000Z",
"open": 46.88,
"close": 47.06,
"high": 47.08,
"low": 46.87,
"volume": 1444200
},
{
"date": "2026-05-06T14:20:00.000000Z",
"open": 47.06,
"close": 47.15,
"high": 47.18,
"low": 47.05,
"volume": 515100
},
{
"date": "2026-05-06T14:25:00.000000Z",
"open": 47.15,
"close": 47.17,
"high": 47.2,
"low": 47.08,
"volume": 1232800
},
{
"date": "2026-05-06T14:30:00.000000Z",
"open": 47.17,
"close": 47.12,
"high": 47.22,
"low": 47.1,
"volume": 1081900
},
{
"date": "2026-05-06T14:35:00.000000Z",
"open": 47.13,
"close": 47.22,
"high": 47.28,
"low": 47.12,
"volume": 606000
},
{
"date": "2026-05-06T14:40:00.000000Z",
"open": 47.21,
"close": 47.17,
"high": 47.27,
"low": 47.15,
"volume": 1241200
},
{
"date": "2026-05-06T14:45:00.000000Z",
"open": 47.17,
"close": 47.17,
"high": 47.24,
"low": 47.14,
"volume": 763300
},
{
"date": "2026-05-06T14:50:00.000000Z",
"open": 47.17,
"close": 47.18,
"high": 47.21,
"low": 47.14,
"volume": 123400
},
{
"date": "2026-05-06T14:55:00.000000Z",
"open": 47.18,
"close": 47.14,
"high": 47.18,
"low": 47.12,
"volume": 199700
},
{
"date": "2026-05-06T15:00:00.000000Z",
"open": 47.15,
"close": 47.17,
"high": 47.18,
"low": 47.11,
"volume": 270000
},
{
"date": "2026-05-06T15:05:00.000000Z",
"open": 47.17,
"close": 47.17,
"high": 47.21,
"low": 47.12,
"volume": 520900
},
{
"date": "2026-05-06T15:10:00.000000Z",
"open": 47.17,
"close": 47.3,
"high": 47.35,
"low": 47.11,
"volume": 568600
},
{
"date": "2026-05-06T15:15:00.000000Z",
"open": 47.31,
"close": 47.31,
"high": 47.42,
"low": 47.31,
"volume": 1358600
},
{
"date": "2026-05-06T15:20:00.000000Z",
"open": 47.31,
"close": 47.3,
"high": 47.38,
"low": 47.27,
"volume": 789800
},
{
"date": "2026-05-06T15:25:00.000000Z",
"open": 47.29,
"close": 47.38,
"high": 47.39,
"low": 47.22,
"volume": 632000
},
{
"date": "2026-05-06T15:30:00.000000Z",
"open": 47.37,
"close": 47.26,
"high": 47.38,
"low": 47.26,
"volume": 291200
},
{
"date": "2026-05-06T15:35:00.000000Z",
"open": 47.28,
"close": 47.35,
"high": 47.36,
"low": 47.25,
"volume": 375500
},
{
"date": "2026-05-06T15:40:00.000000Z",
"open": 47.35,
"close": 47.34,
"high": 47.44,
"low": 47.31,
"volume": 389200
},
{
"date": "2026-05-06T15:45:00.000000Z",
"open": 47.34,
"close": 47.39,
"high": 47.4,
"low": 47.3,
"volume": 308200
},
{
"date": "2026-05-06T15:50:00.000000Z",
"open": 47.38,
"close": 47.42,
"high": 47.49,
"low": 47.37,
"volume": 410600
},
{
"date": "2026-05-06T15:55:00.000000Z",
"open": 47.4,
"close": 47.34,
"high": 47.49,
"low": 47.31,
"volume": 290700
},
{
"date": "2026-05-06T16:00:00.000000Z",
"open": 47.34,
"close": 47.35,
"high": 47.37,
"low": 47.32,
"volume": 97800
},
{
"date": "2026-05-06T16:05:00.000000Z",
"open": 47.35,
"close": 47.4,
"high": 47.42,
"low": 47.33,
"volume": 137700
},
{
"date": "2026-05-06T16:10:00.000000Z",
"open": 47.42,
"close": 47.3,
"high": 47.42,
"low": 47.3,
"volume": 230900
},
{
"date": "2026-05-06T16:15:00.000000Z",
"open": 47.3,
"close": 47.3,
"high": 47.34,
"low": 47.27,
"volume": 240400
},
{
"date": "2026-05-06T16:20:00.000000Z",
"open": 47.3,
"close": 47.27,
"high": 47.3,
"low": 47.25,
"volume": 194800
},
{
"date": "2026-05-06T16:25:00.000000Z",
"open": 47.28,
"close": 47.25,
"high": 47.28,
"low": 47.22,
"volume": 191700
},
{
"date": "2026-05-06T16:30:00.000000Z",
"open": 47.24,
"close": 47.22,
"high": 47.24,
"low": 47.2,
"volume": 228800
},
{
"date": "2026-05-06T16:35:00.000000Z",
"open": 47.21,
"close": 47.26,
"high": 47.26,
"low": 47.21,
"volume": 183000
},
{
"date": "2026-05-06T16:40:00.000000Z",
"open": 47.25,
"close": 47.17,
"high": 47.28,
"low": 47.12,
"volume": 434600
},
{
"date": "2026-05-06T16:45:00.000000Z",
"open": 47.17,
"close": 47.19,
"high": 47.22,
"low": 47.15,
"volume": 130000
},
{
"date": "2026-05-06T16:50:00.000000Z",
"open": 47.2,
"close": 47.25,
"high": 47.25,
"low": 47.18,
"volume": 148500
},
{
"date": "2026-05-06T16:55:00.000000Z",
"open": 47.25,
"close": 47.29,
"high": 47.4,
"low": 47.21,
"volume": 384900
},
{
"date": "2026-05-06T17:00:00.000000Z",
"open": 47.3,
"close": 47.3,
"high": 47.38,
"low": 47.27,
"volume": 252300
},
{
"date": "2026-05-06T17:05:00.000000Z",
"open": 47.32,
"close": 47.28,
"high": 47.32,
"low": 47.24,
"volume": 148000
},
{
"date": "2026-05-06T17:10:00.000000Z",
"open": 47.29,
"close": 47.26,
"high": 47.29,
"low": 47.25,
"volume": 326100
},
{
"date": "2026-05-06T17:15:00.000000Z",
"open": 47.26,
"close": 47.24,
"high": 47.3,
"low": 47.24,
"volume": 406700
},
{
"date": "2026-05-06T17:20:00.000000Z",
"open": 47.25,
"close": 47.18,
"high": 47.25,
"low": 47.15,
"volume": 209900
},
{
"date": "2026-05-06T17:25:00.000000Z",
"open": 47.18,
"close": 47.07,
"high": 47.19,
"low": 47.07,
"volume": 957100
},
{
"date": "2026-05-06T17:30:00.000000Z",
"open": 47.08,
"close": 47.1,
"high": 47.12,
"low": 47.02,
"volume": 696500
},
{
"date": "2026-05-06T17:35:00.000000Z",
"open": 47.1,
"close": 47.13,
"high": 47.17,
"low": 47.08,
"volume": 434600
},
{
"date": "2026-05-06T17:40:00.000000Z",
"open": 47.13,
"close": 47.14,
"high": 47.17,
"low": 47.11,
"volume": 653600
},
{
"date": "2026-05-06T17:45:00.000000Z",
"open": 47.15,
"close": 47.06,
"high": 47.17,
"low": 47.04,
"volume": 568800
},
{
"date": "2026-05-06T17:50:00.000000Z",
"open": 47.06,
"close": 47.06,
"high": 47.09,
"low": 47.04,
"volume": 537200
},
{
"date": "2026-05-06T17:55:00.000000Z",
"open": 47.06,
"close": 47.02,
"high": 47.09,
"low": 47.01,
"volume": 397600
},
{
"date": "2026-05-06T18:00:00.000000Z",
"open": 47.03,
"close": 47.03,
"high": 47.09,
"low": 47.02,
"volume": 328300
},
{
"date": "2026-05-06T18:05:00.000000Z",
"open": 47.03,
"close": 47.01,
"high": 47.06,
"low": 47,
"volume": 509600
},
{
"date": "2026-05-06T18:10:00.000000Z",
"open": 47.02,
"close": 46.96,
"high": 47.02,
"low": 46.95,
"volume": 439900
},
{
"date": "2026-05-06T18:15:00.000000Z",
"open": 46.96,
"close": 46.9,
"high": 46.99,
"low": 46.87,
"volume": 1898500
},
{
"date": "2026-05-06T18:20:00.000000Z",
"open": 46.9,
"close": 46.97,
"high": 46.99,
"low": 46.89,
"volume": 46990700
},
{
"date": "2026-05-06T18:25:00.000000Z",
"open": 46.99,
"close": 46.99,
"high": 47.04,
"low": 46.97,
"volume": 217500
},
{
"date": "2026-05-06T18:30:00.000000Z",
"open": 47,
"close": 47,
"high": 47.05,
"low": 46.97,
"volume": 880900
},
{
"date": "2026-05-06T18:35:00.000000Z",
"open": 47.01,
"close": 46.96,
"high": 47.02,
"low": 46.96,
"volume": 483000
},
{
"date": "2026-05-06T18:40:00.000000Z",
"open": 46.96,
"close": 47,
"high": 47.01,
"low": 46.95,
"volume": 252600
},
{
"date": "2026-05-06T18:45:00.000000Z",
"open": 47,
"close": 47,
"high": 47.02,
"low": 46.96,
"volume": 299300
},
{
"date": "2026-05-06T18:50:00.000000Z",
"open": 46.99,
"close": 47.01,
"high": 47.05,
"low": 46.97,
"volume": 552700
},
{
"date": "2026-05-06T18:55:00.000000Z",
"open": 47.01,
"close": 47.05,
"high": 47.07,
"low": 47,
"volume": 467500
},
{
"date": "2026-05-06T19:00:00.000000Z",
"open": 47.06,
"close": 46.99,
"high": 47.06,
"low": 46.99,
"volume": 943900
},
{
"date": "2026-05-06T19:05:00.000000Z",
"open": 46.99,
"close": 46.96,
"high": 47.02,
"low": 46.92,
"volume": 596400
},
{
"date": "2026-05-06T19:10:00.000000Z",
"open": 46.96,
"close": 47,
"high": 47.02,
"low": 46.93,
"volume": 1343400
},
{
"date": "2026-05-06T19:15:00.000000Z",
"open": 47.01,
"close": 46.99,
"high": 47.02,
"low": 46.96,
"volume": 485900
},
{
"date": "2026-05-06T19:20:00.000000Z",
"open": 46.99,
"close": 47.06,
"high": 47.1,
"low": 46.99,
"volume": 598300
},
{
"date": "2026-05-06T19:25:00.000000Z",
"open": 47.05,
"close": 47.1,
"high": 47.12,
"low": 47.05,
"volume": 609200
},
{
"date": "2026-05-06T19:30:00.000000Z",
"open": 47.11,
"close": 47.14,
"high": 47.15,
"low": 47.05,
"volume": 761900
},
{
"date": "2026-05-06T19:35:00.000000Z",
"open": 47.14,
"close": 47.13,
"high": 47.17,
"low": 47.06,
"volume": 1290100
},
{
"date": "2026-05-06T19:40:00.000000Z",
"open": 47.14,
"close": 47.18,
"high": 47.2,
"low": 47.11,
"volume": 821100
},
{
"date": "2026-05-06T19:45:00.000000Z",
"open": 47.17,
"close": 47.11,
"high": 47.18,
"low": 47.06,
"volume": 981500
},
{
"date": "2026-05-06T19:50:00.000000Z",
"open": 47.11,
"close": 47.17,
"high": 47.2,
"low": 47.07,
"volume": 686400
},
{
"date": "2026-05-06T20:05:00.000000Z",
"open": 47.27,
"close": 47.27,
"high": 47.27,
"low": 47.27,
"volume": 2792500
},
{
"date": "2026-05-07T13:05:00.000000Z",
"open": 46.4,
"close": 46.5,
"high": 46.6,
"low": 46.33,
"volume": 278200
},
{
"date": "2026-05-07T13:10:00.000000Z",
"open": 46.5,
"close": 46.52,
"high": 46.65,
"low": 46.42,
"volume": 873700
},
{
"date": "2026-05-07T13:15:00.000000Z",
"open": 46.52,
"close": 46.4,
"high": 46.53,
"low": 46.38,
"volume": 596700
},
{
"date": "2026-05-07T13:20:00.000000Z",
"open": 46.4,
"close": 46.4,
"high": 46.46,
"low": 46.34,
"volume": 618200
},
{
"date": "2026-05-07T13:25:00.000000Z",
"open": 46.39,
"close": 46.3,
"high": 46.49,
"low": 46.29,
"volume": 502100
},
{
"date": "2026-05-07T13:30:00.000000Z",
"open": 46.3,
"close": 46.02,
"high": 46.34,
"low": 45.95,
"volume": 1678300
},
{
"date": "2026-05-07T13:35:00.000000Z",
"open": 46.01,
"close": 45.81,
"high": 46.03,
"low": 45.8,
"volume": 2109800
},
{
"date": "2026-05-07T13:40:00.000000Z",
"open": 45.81,
"close": 45.77,
"high": 45.89,
"low": 45.74,
"volume": 1246600
},
{
"date": "2026-05-07T13:45:00.000000Z",
"open": 45.79,
"close": 45.68,
"high": 45.83,
"low": 45.65,
"volume": 1403500
},
{
"date": "2026-05-07T13:50:00.000000Z",
"open": 45.7,
"close": 45.74,
"high": 45.85,
"low": 45.68,
"volume": 1435000
},
{
"date": "2026-05-07T13:55:00.000000Z",
"open": 45.74,
"close": 45.5,
"high": 45.77,
"low": 45.49,
"volume": 1155000
},
{
"date": "2026-05-07T14:00:00.000000Z",
"open": 45.5,
"close": 45.34,
"high": 45.52,
"low": 45.31,
"volume": 1078200
},
{
"date": "2026-05-07T14:05:00.000000Z",
"open": 45.35,
"close": 45.34,
"high": 45.44,
"low": 45.28,
"volume": 864400
},
{
"date": "2026-05-07T14:10:00.000000Z",
"open": 45.34,
"close": 45.37,
"high": 45.51,
"low": 45.34,
"volume": 618000
},
{
"date": "2026-05-07T14:15:00.000000Z",
"open": 45.38,
"close": 45.55,
"high": 45.56,
"low": 45.37,
"volume": 526200
},
{
"date": "2026-05-07T14:20:00.000000Z",
"open": 45.54,
"close": 45.54,
"high": 45.61,
"low": 45.44,
"volume": 664900
},
{
"date": "2026-05-07T14:25:00.000000Z",
"open": 45.56,
"close": 45.45,
"high": 45.56,
"low": 45.42,
"volume": 190800
},
{
"date": "2026-05-07T14:30:00.000000Z",
"open": 45.45,
"close": 45.52,
"high": 45.55,
"low": 45.42,
"volume": 138200
},
{
"date": "2026-05-07T14:35:00.000000Z",
"open": 45.54,
"close": 45.42,
"high": 45.6,
"low": 45.42,
"volume": 328600
},
{
"date": "2026-05-07T14:40:00.000000Z",
"open": 45.42,
"close": 45.43,
"high": 45.49,
"low": 45.42,
"volume": 158400
},
{
"date": "2026-05-07T14:45:00.000000Z",
"open": 45.43,
"close": 45.35,
"high": 45.43,
"low": 45.31,
"volume": 408300
},
{
"date": "2026-05-07T14:50:00.000000Z",
"open": 45.32,
"close": 45.27,
"high": 45.37,
"low": 45.25,
"volume": 18364300
},
{
"date": "2026-05-07T14:55:00.000000Z",
"open": 45.27,
"close": 45.25,
"high": 45.3,
"low": 45.2,
"volume": 4610200
},
{
"date": "2026-05-07T15:00:00.000000Z",
"open": 45.26,
"close": 45.43,
"high": 45.44,
"low": 45.24,
"volume": 575100
},
{
"date": "2026-05-07T15:05:00.000000Z",
"open": 45.43,
"close": 45.38,
"high": 45.47,
"low": 45.36,
"volume": 2913900
},
{
"date": "2026-05-07T15:10:00.000000Z",
"open": 45.39,
"close": 45.47,
"high": 45.5,
"low": 45.36,
"volume": 221000
},
{
"date": "2026-05-07T15:15:00.000000Z",
"open": 45.49,
"close": 45.54,
"high": 47.27,
"low": 45.49,
"volume": 213400
},
{
"date": "2026-05-07T15:20:00.000000Z",
"open": 45.55,
"close": 45.54,
"high": 45.56,
"low": 45.42,
"volume": 391600
},
{
"date": "2026-05-07T15:25:00.000000Z",
"open": 45.54,
"close": 45.8,
"high": 45.85,
"low": 45.5,
"volume": 1771200
},
{
"date": "2026-05-07T15:30:00.000000Z",
"open": 45.8,
"close": 45.69,
"high": 45.81,
"low": 45.65,
"volume": 396600
},
{
"date": "2026-05-07T15:35:00.000000Z",
"open": 45.68,
"close": 45.61,
"high": 45.69,
"low": 45.56,
"volume": 385800
},
{
"date": "2026-05-07T15:40:00.000000Z",
"open": 45.62,
"close": 45.55,
"high": 45.64,
"low": 45.55,
"volume": 260300
},
{
"date": "2026-05-07T15:45:00.000000Z",
"open": 45.54,
"close": 45.64,
"high": 45.69,
"low": 45.51,
"volume": 671400
},
{
"date": "2026-05-07T15:50:00.000000Z",
"open": 45.65,
"close": 45.72,
"high": 45.75,
"low": 45.61,
"volume": 1058200
},
{
"date": "2026-05-07T15:55:00.000000Z",
"open": 45.72,
"close": 45.87,
"high": 45.89,
"low": 45.72,
"volume": 1427700
},
{
"date": "2026-05-07T16:00:00.000000Z",
"open": 45.87,
"close": 45.78,
"high": 45.97,
"low": 45.77,
"volume": 1292100
},
{
"date": "2026-05-07T16:05:00.000000Z",
"open": 45.79,
"close": 45.83,
"high": 45.88,
"low": 45.78,
"volume": 269700
},
{
"date": "2026-05-07T16:10:00.000000Z",
"open": 45.83,
"close": 45.86,
"high": 45.89,
"low": 45.81,
"volume": 1366000
},
{
"date": "2026-05-07T16:15:00.000000Z",
"open": 45.85,
"close": 46.01,
"high": 46.05,
"low": 45.85,
"volume": 664100
},
{
"date": "2026-05-07T16:20:00.000000Z",
"open": 46.02,
"close": 46.02,
"high": 46.05,
"low": 45.96,
"volume": 720300
},
{
"date": "2026-05-07T16:25:00.000000Z",
"open": 46.02,
"close": 45.87,
"high": 46.03,
"low": 45.85,
"volume": 437500
},
{
"date": "2026-05-07T16:30:00.000000Z",
"open": 45.87,
"close": 45.87,
"high": 45.9,
"low": 45.83,
"volume": 159100
},
{
"date": "2026-05-07T16:35:00.000000Z",
"open": 45.87,
"close": 45.86,
"high": 45.9,
"low": 45.79,
"volume": 337400
},
{
"date": "2026-05-07T16:40:00.000000Z",
"open": 45.86,
"close": 45.83,
"high": 45.88,
"low": 45.83,
"volume": 369000
},
{
"date": "2026-05-07T16:45:00.000000Z",
"open": 45.82,
"close": 45.96,
"high": 46.01,
"low": 45.82,
"volume": 610200
},
{
"date": "2026-05-07T16:50:00.000000Z",
"open": 45.97,
"close": 45.99,
"high": 46.04,
"low": 45.94,
"volume": 458600
},
{
"date": "2026-05-07T16:55:00.000000Z",
"open": 45.99,
"close": 45.99,
"high": 46.04,
"low": 45.97,
"volume": 368500
},
{
"date": "2026-05-07T17:00:00.000000Z",
"open": 45.99,
"close": 45.92,
"high": 46.02,
"low": 45.92,
"volume": 215200
},
{
"date": "2026-05-07T17:05:00.000000Z",
"open": 45.92,
"close": 45.97,
"high": 45.97,
"low": 45.92,
"volume": 294100
},
{
"date": "2026-05-07T17:10:00.000000Z",
"open": 45.96,
"close": 45.93,
"high": 45.96,
"low": 45.9,
"volume": 343500
},
{
"date": "2026-05-07T17:15:00.000000Z",
"open": 45.93,
"close": 45.89,
"high": 45.99,
"low": 45.88,
"volume": 367000
},
{
"date": "2026-05-07T17:20:00.000000Z",
"open": 45.9,
"close": 45.88,
"high": 45.95,
"low": 45.86,
"volume": 239500
},
{
"date": "2026-05-07T17:25:00.000000Z",
"open": 45.87,
"close": 46.33,
"high": 46.33,
"low": 45.83,
"volume": 2106700
},
{
"date": "2026-05-07T17:30:00.000000Z",
"open": 46.32,
"close": 46.2,
"high": 46.35,
"low": 46.18,
"volume": 828800
},
{
"date": "2026-05-07T17:35:00.000000Z",
"open": 46.2,
"close": 46.11,
"high": 46.24,
"low": 46.11,
"volume": 483900
},
{
"date": "2026-05-07T17:40:00.000000Z",
"open": 46.11,
"close": 46.17,
"high": 46.24,
"low": 46.06,
"volume": 464700
},
{
"date": "2026-05-07T17:45:00.000000Z",
"open": 46.17,
"close": 46.17,
"high": 46.24,
"low": 46.14,
"volume": 1216400
},
{
"date": "2026-05-07T17:50:00.000000Z",
"open": 46.19,
"close": 46.2,
"high": 46.25,
"low": 46.17,
"volume": 902700
},
{
"date": "2026-05-07T17:55:00.000000Z",
"open": 46.2,
"close": 46.08,
"high": 46.24,
"low": 46.06,
"volume": 1349600
},
{
"date": "2026-05-07T18:00:00.000000Z",
"open": 46.07,
"close": 46.09,
"high": 46.1,
"low": 46.01,
"volume": 516100
},
{
"date": "2026-05-07T18:05:00.000000Z",
"open": 46.09,
"close": 46.07,
"high": 46.09,
"low": 45.97,
"volume": 272400
},
{
"date": "2026-05-07T18:10:00.000000Z",
"open": 46.07,
"close": 46.03,
"high": 46.08,
"low": 46,
"volume": 147800
},
{
"date": "2026-05-07T18:15:00.000000Z",
"open": 46.03,
"close": 45.99,
"high": 46.06,
"low": 45.92,
"volume": 1599100
},
{
"date": "2026-05-07T18:20:00.000000Z",
"open": 45.99,
"close": 46.07,
"high": 46.17,
"low": 45.97,
"volume": 3450900
},
{
"date": "2026-05-07T18:25:00.000000Z",
"open": 46.05,
"close": 46.08,
"high": 46.1,
"low": 46.03,
"volume": 303100
},
{
"date": "2026-05-07T18:30:00.000000Z",
"open": 46.08,
"close": 46.05,
"high": 46.13,
"low": 46.04,
"volume": 481000
},
{
"date": "2026-05-07T18:35:00.000000Z",
"open": 46.06,
"close": 45.94,
"high": 46.07,
"low": 45.94,
"volume": 490900
},
{
"date": "2026-05-07T18:40:00.000000Z",
"open": 45.94,
"close": 46.03,
"high": 46.06,
"low": 45.92,
"volume": 441000
},
{
"date": "2026-05-07T18:45:00.000000Z",
"open": 46.03,
"close": 46.02,
"high": 46.1,
"low": 46,
"volume": 736000
},
{
"date": "2026-05-07T18:50:00.000000Z",
"open": 46.03,
"close": 46.04,
"high": 46.06,
"low": 45.99,
"volume": 255700
},
{
"date": "2026-05-07T18:55:00.000000Z",
"open": 46.03,
"close": 45.94,
"high": 46.07,
"low": 45.9,
"volume": 372800
},
{
"date": "2026-05-07T19:00:00.000000Z",
"open": 45.92,
"close": 45.88,
"high": 45.96,
"low": 45.84,
"volume": 316000
},
{
"date": "2026-05-07T19:05:00.000000Z",
"open": 45.89,
"close": 45.87,
"high": 45.92,
"low": 45.83,
"volume": 491700
},
{
"date": "2026-05-07T19:10:00.000000Z",
"open": 45.87,
"close": 45.92,
"high": 45.93,
"low": 45.85,
"volume": 286800
},
{
"date": "2026-05-07T19:15:00.000000Z",
"open": 45.92,
"close": 45.97,
"high": 46.01,
"low": 45.87,
"volume": 3258000
},
{
"date": "2026-05-07T19:20:00.000000Z",
"open": 45.99,
"close": 45.96,
"high": 46.03,
"low": 45.93,
"volume": 388800
},
{
"date": "2026-05-07T19:25:00.000000Z",
"open": 45.96,
"close": 45.93,
"high": 45.99,
"low": 45.92,
"volume": 417200
},
{
"date": "2026-05-07T19:30:00.000000Z",
"open": 45.93,
"close": 46.07,
"high": 46.07,
"low": 45.92,
"volume": 1517900
},
{
"date": "2026-05-07T19:35:00.000000Z",
"open": 46.06,
"close": 46.13,
"high": 46.13,
"low": 46.05,
"volume": 1025600
},
{
"date": "2026-05-07T19:40:00.000000Z",
"open": 46.13,
"close": 46.21,
"high": 46.24,
"low": 46.08,
"volume": 811700
},
{
"date": "2026-05-07T19:45:00.000000Z",
"open": 46.21,
"close": 46.17,
"high": 46.21,
"low": 46.15,
"volume": 801700
},
{
"date": "2026-05-07T19:50:00.000000Z",
"open": 46.17,
"close": 46.22,
"high": 46.24,
"low": 46.12,
"volume": 1577700
},
{
"date": "2026-05-07T20:05:00.000000Z",
"open": 46.22,
"close": 46.22,
"high": 46.22,
"low": 46.22,
"volume": 3808700
},
{
"date": "2026-05-08T13:00:00.000000Z",
"open": 46.39,
"close": 46.31,
"high": 46.49,
"low": 46.28,
"volume": 101200
},
{
"date": "2026-05-08T13:05:00.000000Z",
"open": 46.31,
"close": 46.46,
"high": 46.51,
"low": 46.24,
"volume": 666100
},
{
"date": "2026-05-08T13:10:00.000000Z",
"open": 46.49,
"close": 46.42,
"high": 46.55,
"low": 46.4,
"volume": 548100
},
{
"date": "2026-05-08T13:15:00.000000Z",
"open": 46.42,
"close": 46.42,
"high": 46.45,
"low": 46.37,
"volume": 265700
},
{
"date": "2026-05-08T13:20:00.000000Z",
"open": 46.42,
"close": 46.4,
"high": 46.44,
"low": 46.34,
"volume": 247500
},
{
"date": "2026-05-08T13:25:00.000000Z",
"open": 46.38,
"close": 46.24,
"high": 46.42,
"low": 46.22,
"volume": 283800
},
{
"date": "2026-05-08T13:30:00.000000Z",
"open": 46.26,
"close": 46.27,
"high": 46.39,
"low": 46.2,
"volume": 700000
},
{
"date": "2026-05-08T13:35:00.000000Z",
"open": 46.3,
"close": 46.34,
"high": 46.37,
"low": 46.22,
"volume": 445400
},
{
"date": "2026-05-08T13:40:00.000000Z",
"open": 46.34,
"close": 45.9,
"high": 46.34,
"low": 45.9,
"volume": 782300
},
{
"date": "2026-05-08T13:45:00.000000Z",
"open": 45.9,
"close": 45.89,
"high": 45.99,
"low": 45.8,
"volume": 639100
},
{
"date": "2026-05-08T13:50:00.000000Z",
"open": 45.89,
"close": 46.07,
"high": 46.15,
"low": 45.89,
"volume": 394000
},
{
"date": "2026-05-08T13:55:00.000000Z",
"open": 46.08,
"close": 46.07,
"high": 46.14,
"low": 46.03,
"volume": 245300
},
{
"date": "2026-05-08T14:00:00.000000Z",
"open": 46.07,
"close": 46.1,
"high": 46.12,
"low": 46.03,
"volume": 449800
},
{
"date": "2026-05-08T14:05:00.000000Z",
"open": 46.1,
"close": 46.12,
"high": 46.19,
"low": 46.08,
"volume": 391300
},
{
"date": "2026-05-08T14:10:00.000000Z",
"open": 46.12,
"close": 46.11,
"high": 46.15,
"low": 46.07,
"volume": 313200
},
{
"date": "2026-05-08T14:15:00.000000Z",
"open": 46.11,
"close": 46.17,
"high": 46.17,
"low": 46.06,
"volume": 181000
},
{
"date": "2026-05-08T14:20:00.000000Z",
"open": 46.14,
"close": 46.17,
"high": 46.19,
"low": 46.1,
"volume": 131500
},
{
"date": "2026-05-08T14:25:00.000000Z",
"open": 46.17,
"close": 46.22,
"high": 46.29,
"low": 46.12,
"volume": 332000
},
{
"date": "2026-05-08T14:30:00.000000Z",
"open": 46.22,
"close": 46.19,
"high": 46.3,
"low": 46.19,
"volume": 515700
},
{
"date": "2026-05-08T14:35:00.000000Z",
"open": 46.2,
"close": 46.11,
"high": 46.21,
"low": 46.1,
"volume": 170100
},
{
"date": "2026-05-08T14:40:00.000000Z",
"open": 46.11,
"close": 46.15,
"high": 46.17,
"low": 46.1,
"volume": 169800
},
{
"date": "2026-05-08T14:45:00.000000Z",
"open": 46.15,
"close": 46.14,
"high": 46.17,
"low": 46.11,
"volume": 185100
},
{
"date": "2026-05-08T14:50:00.000000Z",
"open": 46.14,
"close": 46.05,
"high": 46.17,
"low": 46.03,
"volume": 318400
},
{
"date": "2026-05-08T14:55:00.000000Z",
"open": 46.05,
"close": 46.17,
"high": 46.18,
"low": 46.01,
"volume": 240300
},
{
"date": "2026-05-08T15:00:00.000000Z",
"open": 46.18,
"close": 46.12,
"high": 46.2,
"low": 46.09,
"volume": 328000
},
{
"date": "2026-05-08T15:05:00.000000Z",
"open": 46.11,
"close": 46.2,
"high": 46.2,
"low": 46.08,
"volume": 126500
},
{
"date": "2026-05-08T15:10:00.000000Z",
"open": 46.2,
"close": 46.12,
"high": 46.2,
"low": 46.1,
"volume": 156000
},
{
"date": "2026-05-08T15:15:00.000000Z",
"open": 46.13,
"close": 46.19,
"high": 46.26,
"low": 46.12,
"volume": 221000
},
{
"date": "2026-05-08T15:20:00.000000Z",
"open": 46.19,
"close": 46.15,
"high": 46.19,
"low": 46.12,
"volume": 121500
},
{
"date": "2026-05-08T15:25:00.000000Z",
"open": 46.15,
"close": 46.17,
"high": 46.19,
"low": 46.13,
"volume": 136300
},
{
"date": "2026-05-08T15:30:00.000000Z",
"open": 46.17,
"close": 46.15,
"high": 46.19,
"low": 46.12,
"volume": 147800
},
{
"date": "2026-05-08T15:35:00.000000Z",
"open": 46.14,
"close": 46.05,
"high": 46.14,
"low": 46.05,
"volume": 202600
},
{
"date": "2026-05-08T15:40:00.000000Z",
"open": 46.06,
"close": 46.08,
"high": 46.12,
"low": 46.04,
"volume": 218400
},
{
"date": "2026-05-08T15:45:00.000000Z",
"open": 46.07,
"close": 46.02,
"high": 46.08,
"low": 46.01,
"volume": 126000
},
{
"date": "2026-05-08T15:50:00.000000Z",
"open": 46.03,
"close": 46.03,
"high": 46.05,
"low": 46,
"volume": 88700
},
{
"date": "2026-05-08T15:55:00.000000Z",
"open": 46.03,
"close": 46.01,
"high": 46.06,
"low": 46,
"volume": 90900
},
{
"date": "2026-05-08T16:00:00.000000Z",
"open": 46,
"close": 46.06,
"high": 46.07,
"low": 45.96,
"volume": 164100
},
{
"date": "2026-05-08T16:05:00.000000Z",
"open": 46.06,
"close": 46.05,
"high": 46.06,
"low": 46,
"volume": 87000
},
{
"date": "2026-05-08T16:10:00.000000Z",
"open": 46.05,
"close": 45.97,
"high": 46.05,
"low": 45.96,
"volume": 106800
},
{
"date": "2026-05-08T16:15:00.000000Z",
"open": 45.96,
"close": 45.95,
"high": 46.02,
"low": 45.94,
"volume": 128900
},
{
"date": "2026-05-08T16:20:00.000000Z",
"open": 45.95,
"close": 45.94,
"high": 45.96,
"low": 45.9,
"volume": 113700
},
{
"date": "2026-05-08T16:25:00.000000Z",
"open": 45.95,
"close": 45.88,
"high": 45.96,
"low": 45.88,
"volume": 168800
},
{
"date": "2026-05-08T16:30:00.000000Z",
"open": 45.89,
"close": 45.85,
"high": 45.92,
"low": 45.82,
"volume": 3147600
},
{
"date": "2026-05-08T16:35:00.000000Z",
"open": 45.85,
"close": 45.87,
"high": 45.88,
"low": 45.83,
"volume": 119600
},
{
"date": "2026-05-08T16:40:00.000000Z",
"open": 45.88,
"close": 45.87,
"high": 45.92,
"low": 45.85,
"volume": 116300
},
{
"date": "2026-05-08T16:45:00.000000Z",
"open": 45.87,
"close": 45.85,
"high": 45.87,
"low": 45.82,
"volume": 106600
},
{
"date": "2026-05-08T16:50:00.000000Z",
"open": 45.85,
"close": 45.85,
"high": 45.88,
"low": 45.84,
"volume": 3719200
},
{
"date": "2026-05-08T16:55:00.000000Z",
"open": 45.87,
"close": 45.82,
"high": 45.87,
"low": 45.82,
"volume": 83500
},
{
"date": "2026-05-08T17:00:00.000000Z",
"open": 45.83,
"close": 45.81,
"high": 45.89,
"low": 45.79,
"volume": 160100
},
{
"date": "2026-05-08T17:05:00.000000Z",
"open": 45.8,
"close": 45.83,
"high": 45.84,
"low": 45.8,
"volume": 82700
},
{
"date": "2026-05-08T17:10:00.000000Z",
"open": 45.82,
"close": 45.78,
"high": 45.84,
"low": 45.74,
"volume": 335900
},
{
"date": "2026-05-08T17:15:00.000000Z",
"open": 45.76,
"close": 45.71,
"high": 45.79,
"low": 45.7,
"volume": 488500
},
{
"date": "2026-05-08T17:20:00.000000Z",
"open": 45.72,
"close": 45.84,
"high": 45.85,
"low": 45.7,
"volume": 401600
},
{
"date": "2026-05-08T17:25:00.000000Z",
"open": 45.84,
"close": 45.77,
"high": 45.85,
"low": 45.77,
"volume": 325400
},
{
"date": "2026-05-08T17:30:00.000000Z",
"open": 45.78,
"close": 45.78,
"high": 45.8,
"low": 45.72,
"volume": 100600
},
{
"date": "2026-05-08T17:35:00.000000Z",
"open": 45.77,
"close": 45.8,
"high": 45.82,
"low": 45.77,
"volume": 89100
},
{
"date": "2026-05-08T17:40:00.000000Z",
"open": 45.8,
"close": 45.84,
"high": 45.86,
"low": 45.78,
"volume": 163600
},
{
"date": "2026-05-08T17:45:00.000000Z",
"open": 45.84,
"close": 45.93,
"high": 45.95,
"low": 45.82,
"volume": 444400
},
{
"date": "2026-05-08T17:50:00.000000Z",
"open": 45.94,
"close": 45.93,
"high": 46,
"low": 45.92,
"volume": 404000
},
{
"date": "2026-05-08T17:55:00.000000Z",
"open": 45.92,
"close": 45.86,
"high": 45.94,
"low": 45.83,
"volume": 444700
},
{
"date": "2026-05-08T18:00:00.000000Z",
"open": 45.87,
"close": 45.84,
"high": 45.88,
"low": 45.75,
"volume": 547900
},
{
"date": "2026-05-08T18:05:00.000000Z",
"open": 45.84,
"close": 45.94,
"high": 45.95,
"low": 45.8,
"volume": 149000
},
{
"date": "2026-05-08T18:10:00.000000Z",
"open": 45.94,
"close": 45.88,
"high": 45.95,
"low": 45.87,
"volume": 327100
},
{
"date": "2026-05-08T18:15:00.000000Z",
"open": 45.89,
"close": 45.89,
"high": 45.92,
"low": 45.87,
"volume": 125400
},
{
"date": "2026-05-08T18:20:00.000000Z",
"open": 45.89,
"close": 45.89,
"high": 45.9,
"low": 45.85,
"volume": 168800
},
{
"date": "2026-05-08T18:25:00.000000Z",
"open": 45.88,
"close": 45.89,
"high": 45.92,
"low": 45.86,
"volume": 142900
},
{
"date": "2026-05-08T18:30:00.000000Z",
"open": 45.89,
"close": 45.93,
"high": 45.95,
"low": 45.89,
"volume": 204500
},
{
"date": "2026-05-08T18:35:00.000000Z",
"open": 45.94,
"close": 45.99,
"high": 46.02,
"low": 45.94,
"volume": 2101300
},
{
"date": "2026-05-08T18:40:00.000000Z",
"open": 45.99,
"close": 46,
"high": 46.02,
"low": 45.94,
"volume": 206500
},
{
"date": "2026-05-08T18:45:00.000000Z",
"open": 46,
"close": 46.04,
"high": 46.07,
"low": 45.95,
"volume": 389500
},
{
"date": "2026-05-08T18:50:00.000000Z",
"open": 46.03,
"close": 46.04,
"high": 46.08,
"low": 46.01,
"volume": 228100
},
{
"date": "2026-05-08T18:55:00.000000Z",
"open": 46.04,
"close": 46.09,
"high": 46.13,
"low": 46.01,
"volume": 422700
},
{
"date": "2026-05-08T19:00:00.000000Z",
"open": 46.09,
"close": 46.04,
"high": 46.13,
"low": 46.02,
"volume": 262400
},
{
"date": "2026-05-08T19:05:00.000000Z",
"open": 46.06,
"close": 46.04,
"high": 46.07,
"low": 46.01,
"volume": 243700
},
{
"date": "2026-05-08T19:10:00.000000Z",
"open": 46.04,
"close": 46.06,
"high": 46.08,
"low": 46.03,
"volume": 203500
},
{
"date": "2026-05-08T19:15:00.000000Z",
"open": 46.07,
"close": 46.03,
"high": 46.08,
"low": 46.03,
"volume": 195500
},
{
"date": "2026-05-08T19:20:00.000000Z",
"open": 46.04,
"close": 46.05,
"high": 46.07,
"low": 46.03,
"volume": 142700
},
{
"date": "2026-05-08T19:25:00.000000Z",
"open": 46.06,
"close": 46.07,
"high": 46.08,
"low": 46.04,
"volume": 174600
},
{
"date": "2026-05-08T19:30:00.000000Z",
"open": 46.05,
"close": 45.97,
"high": 46.07,
"low": 45.95,
"volume": 439200
},
{
"date": "2026-05-08T19:35:00.000000Z",
"open": 45.97,
"close": 45.9,
"high": 45.99,
"low": 45.9,
"volume": 292700
},
{
"date": "2026-05-08T19:40:00.000000Z",
"open": 45.9,
"close": 45.92,
"high": 45.93,
"low": 45.85,
"volume": 448800
},
{
"date": "2026-05-08T19:45:00.000000Z",
"open": 45.93,
"close": 45.9,
"high": 45.94,
"low": 45.88,
"volume": 389800
},
{
"date": "2026-05-08T19:50:00.000000Z",
"open": 45.9,
"close": 45.88,
"high": 45.97,
"low": 45.86,
"volume": 541400
},
{
"date": "2026-05-08T20:05:00.000000Z",
"open": 45.67,
"close": 45.67,
"high": 45.67,
"low": 45.67,
"volume": 2385200
},
{
"date": "2026-05-11T13:05:00.000000Z",
"open": 46.21,
"close": 46.28,
"high": 46.33,
"low": 46.12,
"volume": 364100
},
{
"date": "2026-05-11T13:10:00.000000Z",
"open": 46.25,
"close": 46.15,
"high": 46.31,
"low": 46.09,
"volume": 528300
},
{
"date": "2026-05-11T13:15:00.000000Z",
"open": 46.15,
"close": 46.27,
"high": 46.29,
"low": 46.15,
"volume": 316500
},
{
"date": "2026-05-11T13:20:00.000000Z",
"open": 46.27,
"close": 46.22,
"high": 46.29,
"low": 46.21,
"volume": 230600
},
{
"date": "2026-05-11T13:25:00.000000Z",
"open": 46.22,
"close": 46.21,
"high": 46.36,
"low": 46.18,
"volume": 333800
},
{
"date": "2026-05-11T13:30:00.000000Z",
"open": 46.21,
"close": 46.36,
"high": 46.5,
"low": 46.18,
"volume": 831000
},
{
"date": "2026-05-11T13:35:00.000000Z",
"open": 46.36,
"close": 46.38,
"high": 46.51,
"low": 46.36,
"volume": 635900
},
{
"date": "2026-05-11T13:40:00.000000Z",
"open": 46.37,
"close": 46.05,
"high": 46.42,
"low": 46.03,
"volume": 688700
},
{
"date": "2026-05-11T13:45:00.000000Z",
"open": 46.03,
"close": 46.05,
"high": 46.12,
"low": 46,
"volume": 355800
},
{
"date": "2026-05-11T13:50:00.000000Z",
"open": 46.04,
"close": 46.06,
"high": 46.14,
"low": 46,
"volume": 256400
},
{
"date": "2026-05-11T13:55:00.000000Z",
"open": 46.06,
"close": 46.01,
"high": 46.08,
"low": 45.99,
"volume": 441300
},
{
"date": "2026-05-11T14:00:00.000000Z",
"open": 46.03,
"close": 45.97,
"high": 46.09,
"low": 45.94,
"volume": 247400
},
{
"date": "2026-05-11T14:05:00.000000Z",
"open": 45.99,
"close": 45.79,
"high": 45.99,
"low": 45.75,
"volume": 301400
},
{
"date": "2026-05-11T14:10:00.000000Z",
"open": 45.8,
"close": 45.8,
"high": 45.87,
"low": 45.72,
"volume": 3810300
},
{
"date": "2026-05-11T14:15:00.000000Z",
"open": 45.82,
"close": 45.76,
"high": 45.82,
"low": 45.65,
"volume": 353400
},
{
"date": "2026-05-11T14:20:00.000000Z",
"open": 45.77,
"close": 45.78,
"high": 45.8,
"low": 45.69,
"volume": 163600
},
{
"date": "2026-05-11T14:25:00.000000Z",
"open": 45.78,
"close": 45.75,
"high": 45.84,
"low": 45.7,
"volume": 225100
},
{
"date": "2026-05-11T14:30:00.000000Z",
"open": 45.77,
"close": 45.84,
"high": 45.92,
"low": 45.75,
"volume": 358000
},
{
"date": "2026-05-11T14:35:00.000000Z",
"open": 45.84,
"close": 45.82,
"high": 45.86,
"low": 45.76,
"volume": 290600
},
{
"date": "2026-05-11T14:40:00.000000Z",
"open": 45.82,
"close": 45.86,
"high": 45.9,
"low": 45.82,
"volume": 342000
},
{
"date": "2026-05-11T14:45:00.000000Z",
"open": 45.86,
"close": 45.95,
"high": 45.99,
"low": 45.84,
"volume": 276800
},
{
"date": "2026-05-11T14:50:00.000000Z",
"open": 45.95,
"close": 45.93,
"high": 45.96,
"low": 45.9,
"volume": 126500
},
{
"date": "2026-05-11T14:55:00.000000Z",
"open": 45.95,
"close": 45.9,
"high": 45.95,
"low": 45.87,
"volume": 105100
},
{
"date": "2026-05-11T15:00:00.000000Z",
"open": 45.92,
"close": 45.9,
"high": 45.93,
"low": 45.86,
"volume": 150000
},
{
"date": "2026-05-11T15:05:00.000000Z",
"open": 45.92,
"close": 45.94,
"high": 45.97,
"low": 45.88,
"volume": 641700
},
{
"date": "2026-05-11T15:10:00.000000Z",
"open": 45.93,
"close": 46.03,
"high": 46.08,
"low": 45.92,
"volume": 412900
},
{
"date": "2026-05-11T15:15:00.000000Z",
"open": 46.03,
"close": 45.96,
"high": 46.05,
"low": 45.92,
"volume": 164000
},
{
"date": "2026-05-11T15:20:00.000000Z",
"open": 45.95,
"close": 45.93,
"high": 45.99,
"low": 45.9,
"volume": 134700
},
{
"date": "2026-05-11T15:25:00.000000Z",
"open": 45.93,
"close": 45.9,
"high": 45.94,
"low": 45.86,
"volume": 260600
},
{
"date": "2026-05-11T15:30:00.000000Z",
"open": 45.9,
"close": 45.88,
"high": 45.96,
"low": 45.86,
"volume": 447600
},
{
"date": "2026-05-11T15:35:00.000000Z",
"open": 45.88,
"close": 45.9,
"high": 45.94,
"low": 45.87,
"volume": 154200
},
{
"date": "2026-05-11T15:40:00.000000Z",
"open": 45.92,
"close": 45.93,
"high": 45.95,
"low": 45.87,
"volume": 252200
},
{
"date": "2026-05-11T15:45:00.000000Z",
"open": 45.92,
"close": 45.88,
"high": 45.94,
"low": 45.86,
"volume": 119000
},
{
"date": "2026-05-11T15:50:00.000000Z",
"open": 45.88,
"close": 45.89,
"high": 45.92,
"low": 45.86,
"volume": 171500
},
{
"date": "2026-05-11T15:55:00.000000Z",
"open": 45.87,
"close": 45.89,
"high": 45.9,
"low": 45.85,
"volume": 137600
},
{
"date": "2026-05-11T16:00:00.000000Z",
"open": 45.89,
"close": 45.9,
"high": 45.92,
"low": 45.85,
"volume": 207200
},
{
"date": "2026-05-11T16:05:00.000000Z",
"open": 45.92,
"close": 45.94,
"high": 45.97,
"low": 45.89,
"volume": 397900
},
{
"date": "2026-05-11T16:10:00.000000Z",
"open": 45.94,
"close": 45.95,
"high": 45.99,
"low": 45.9,
"volume": 395100
},
{
"date": "2026-05-11T16:15:00.000000Z",
"open": 45.96,
"close": 45.92,
"high": 45.97,
"low": 45.87,
"volume": 324000
},
{
"date": "2026-05-11T16:20:00.000000Z",
"open": 45.92,
"close": 45.94,
"high": 45.96,
"low": 45.89,
"volume": 149600
},
{
"date": "2026-05-11T16:25:00.000000Z",
"open": 45.94,
"close": 45.93,
"high": 46,
"low": 45.9,
"volume": 585000
},
{
"date": "2026-05-11T16:30:00.000000Z",
"open": 45.93,
"close": 46.01,
"high": 46.03,
"low": 45.89,
"volume": 1377500
},
{
"date": "2026-05-11T16:35:00.000000Z",
"open": 46.01,
"close": 46,
"high": 46.03,
"low": 45.97,
"volume": 334100
},
{
"date": "2026-05-11T16:40:00.000000Z",
"open": 46.01,
"close": 46.15,
"high": 46.25,
"low": 46,
"volume": 1625400
},
{
"date": "2026-05-11T16:45:00.000000Z",
"open": 46.17,
"close": 46.19,
"high": 46.21,
"low": 46.12,
"volume": 421500
},
{
"date": "2026-05-11T16:50:00.000000Z",
"open": 46.2,
"close": 46.21,
"high": 46.22,
"low": 46.17,
"volume": 361600
},
{
"date": "2026-05-11T16:55:00.000000Z",
"open": 46.19,
"close": 46.11,
"high": 46.22,
"low": 46.07,
"volume": 261400
},
{
"date": "2026-05-11T17:00:00.000000Z",
"open": 46.11,
"close": 46.1,
"high": 46.13,
"low": 46.08,
"volume": 166000
},
{
"date": "2026-05-11T17:05:00.000000Z",
"open": 46.1,
"close": 46.1,
"high": 46.18,
"low": 46.08,
"volume": 210700
},
{
"date": "2026-05-11T17:10:00.000000Z",
"open": 46.08,
"close": 46.13,
"high": 46.14,
"low": 46.05,
"volume": 438000
},
{
"date": "2026-05-11T17:15:00.000000Z",
"open": 46.12,
"close": 46.07,
"high": 46.13,
"low": 46.05,
"volume": 251900
},
{
"date": "2026-05-11T17:20:00.000000Z",
"open": 46.07,
"close": 46.08,
"high": 46.1,
"low": 46.01,
"volume": 352100
},
{
"date": "2026-05-11T17:25:00.000000Z",
"open": 46.08,
"close": 46.07,
"high": 46.09,
"low": 46.04,
"volume": 173700
},
{
"date": "2026-05-11T17:30:00.000000Z",
"open": 46.08,
"close": 46.15,
"high": 46.18,
"low": 46.06,
"volume": 234400
},
{
"date": "2026-05-11T17:35:00.000000Z",
"open": 46.17,
"close": 46.15,
"high": 46.18,
"low": 46.12,
"volume": 198300
},
{
"date": "2026-05-11T17:40:00.000000Z",
"open": 46.15,
"close": 46.13,
"high": 46.15,
"low": 46.1,
"volume": 250300
},
{
"date": "2026-05-11T17:45:00.000000Z",
"open": 46.11,
"close": 46.15,
"high": 46.15,
"low": 46.06,
"volume": 448100
},
{
"date": "2026-05-11T17:50:00.000000Z",
"open": 46.14,
"close": 46.18,
"high": 46.21,
"low": 46.14,
"volume": 394100
},
{
"date": "2026-05-11T17:55:00.000000Z",
"open": 46.2,
"close": 46.24,
"high": 46.27,
"low": 46.19,
"volume": 374400
},
{
"date": "2026-05-11T18:00:00.000000Z",
"open": 46.24,
"close": 46.22,
"high": 46.28,
"low": 46.19,
"volume": 394400
},
{
"date": "2026-05-11T18:05:00.000000Z",
"open": 46.24,
"close": 46.17,
"high": 46.24,
"low": 46.13,
"volume": 163900
},
{
"date": "2026-05-11T18:10:00.000000Z",
"open": 46.17,
"close": 46.24,
"high": 46.26,
"low": 46.14,
"volume": 152600
},
{
"date": "2026-05-11T18:15:00.000000Z",
"open": 46.24,
"close": 46.33,
"high": 46.33,
"low": 46.21,
"volume": 276600
},
{
"date": "2026-05-11T18:20:00.000000Z",
"open": 46.32,
"close": 46.25,
"high": 46.34,
"low": 46.24,
"volume": 487600
},
{
"date": "2026-05-11T18:25:00.000000Z",
"open": 46.25,
"close": 46.25,
"high": 46.29,
"low": 46.24,
"volume": 142900
},
{
"date": "2026-05-11T18:30:00.000000Z",
"open": 46.26,
"close": 46.36,
"high": 46.37,
"low": 46.24,
"volume": 257600
},
{
"date": "2026-05-11T18:35:00.000000Z",
"open": 46.36,
"close": 46.38,
"high": 46.4,
"low": 46.33,
"volume": 599100
},
{
"date": "2026-05-11T18:40:00.000000Z",
"open": 46.37,
"close": 46.32,
"high": 46.38,
"low": 46.3,
"volume": 190900
},
{
"date": "2026-05-11T18:45:00.000000Z",
"open": 46.32,
"close": 46.34,
"high": 46.35,
"low": 46.3,
"volume": 266800
},
{
"date": "2026-05-11T18:50:00.000000Z",
"open": 46.34,
"close": 46.37,
"high": 46.37,
"low": 46.31,
"volume": 133700
},
{
"date": "2026-05-11T18:55:00.000000Z",
"open": 46.37,
"close": 46.37,
"high": 46.42,
"low": 46.35,
"volume": 383900
},
{
"date": "2026-05-11T19:00:00.000000Z",
"open": 46.37,
"close": 46.34,
"high": 46.39,
"low": 46.33,
"volume": 147300
},
{
"date": "2026-05-11T19:05:00.000000Z",
"open": 46.34,
"close": 46.31,
"high": 46.35,
"low": 46.31,
"volume": 87200
},
{
"date": "2026-05-11T19:10:00.000000Z",
"open": 46.31,
"close": 46.29,
"high": 46.35,
"low": 46.28,
"volume": 279200
},
{
"date": "2026-05-11T19:15:00.000000Z",
"open": 46.29,
"close": 46.32,
"high": 46.35,
"low": 46.28,
"volume": 5832500
},
{
"date": "2026-05-11T19:20:00.000000Z",
"open": 46.32,
"close": 46.31,
"high": 46.33,
"low": 46.3,
"volume": 190900
},
{
"date": "2026-05-11T19:25:00.000000Z",
"open": 46.32,
"close": 46.33,
"high": 46.35,
"low": 46.3,
"volume": 8577300
},
{
"date": "2026-05-11T19:30:00.000000Z",
"open": 46.32,
"close": 46.42,
"high": 46.43,
"low": 46.32,
"volume": 1152000
},
{
"date": "2026-05-11T19:35:00.000000Z",
"open": 46.42,
"close": 46.39,
"high": 46.44,
"low": 46.35,
"volume": 399400
},
{
"date": "2026-05-11T19:40:00.000000Z",
"open": 46.38,
"close": 46.42,
"high": 46.43,
"low": 46.35,
"volume": 511600
},
{
"date": "2026-05-11T19:45:00.000000Z",
"open": 46.4,
"close": 46.35,
"high": 46.43,
"low": 46.35,
"volume": 888400
},
{
"date": "2026-05-11T19:50:00.000000Z",
"open": 46.36,
"close": 46.43,
"high": 46.43,
"low": 46.33,
"volume": 967500
},
{
"date": "2026-05-11T20:05:00.000000Z",
"open": 46.43,
"close": 46.43,
"high": 46.43,
"low": 46.43,
"volume": 2911800
},
{
"date": "2026-05-12T13:00:00.000000Z",
"open": 46.25,
"close": 46.01,
"high": 46.25,
"low": 45.93,
"volume": 124500
},
{
"date": "2026-05-12T13:05:00.000000Z",
"open": 46.03,
"close": 45.61,
"high": 46.17,
"low": 45.6,
"volume": 2094400
},
{
"date": "2026-05-12T13:10:00.000000Z",
"open": 45.62,
"close": 45.59,
"high": 45.63,
"low": 45.4,
"volume": 2606900
},
{
"date": "2026-05-12T13:15:00.000000Z",
"open": 45.58,
"close": 45.6,
"high": 45.63,
"low": 45.42,
"volume": 1371400
},
{
"date": "2026-05-12T13:20:00.000000Z",
"open": 45.58,
"close": 45.71,
"high": 45.75,
"low": 45.51,
"volume": 735200
},
{
"date": "2026-05-12T13:25:00.000000Z",
"open": 45.72,
"close": 45.52,
"high": 45.76,
"low": 45.52,
"volume": 1348500
},
{
"date": "2026-05-12T13:30:00.000000Z",
"open": 45.54,
"close": 45.58,
"high": 45.74,
"low": 45.4,
"volume": 2560100
},
{
"date": "2026-05-12T13:35:00.000000Z",
"open": 45.6,
"close": 45.68,
"high": 45.75,
"low": 45.55,
"volume": 1797000
},
{
"date": "2026-05-12T13:40:00.000000Z",
"open": 45.68,
"close": 45.64,
"high": 45.88,
"low": 45.57,
"volume": 3013000
},
{
"date": "2026-05-12T13:45:00.000000Z",
"open": 45.65,
"close": 45.6,
"high": 45.69,
"low": 45.42,
"volume": 1661200
},
{
"date": "2026-05-12T13:50:00.000000Z",
"open": 45.6,
"close": 45.54,
"high": 45.84,
"low": 45.53,
"volume": 1505700
},
{
"date": "2026-05-12T13:55:00.000000Z",
"open": 45.55,
"close": 45.75,
"high": 45.82,
"low": 45.49,
"volume": 1263900
},
{
"date": "2026-05-12T14:00:00.000000Z",
"open": 45.74,
"close": 45.79,
"high": 45.88,
"low": 45.71,
"volume": 1237400
},
{
"date": "2026-05-12T14:05:00.000000Z",
"open": 45.78,
"close": 45.78,
"high": 45.84,
"low": 45.69,
"volume": 713700
},
{
"date": "2026-05-12T14:10:00.000000Z",
"open": 45.78,
"close": 45.84,
"high": 45.95,
"low": 45.76,
"volume": 1286300
},
{
"date": "2026-05-12T14:15:00.000000Z",
"open": 45.84,
"close": 45.77,
"high": 45.92,
"low": 45.76,
"volume": 1023800
},
{
"date": "2026-05-12T14:20:00.000000Z",
"open": 45.76,
"close": 45.78,
"high": 45.89,
"low": 45.71,
"volume": 843000
},
{
"date": "2026-05-12T14:25:00.000000Z",
"open": 45.77,
"close": 45.77,
"high": 45.82,
"low": 45.69,
"volume": 688400
},
{
"date": "2026-05-12T14:30:00.000000Z",
"open": 45.77,
"close": 45.78,
"high": 45.9,
"low": 45.76,
"volume": 1555800
},
{
"date": "2026-05-12T14:35:00.000000Z",
"open": 45.78,
"close": 45.93,
"high": 45.97,
"low": 45.77,
"volume": 829400
},
{
"date": "2026-05-12T14:40:00.000000Z",
"open": 45.94,
"close": 45.81,
"high": 45.94,
"low": 45.76,
"volume": 735800
},
{
"date": "2026-05-12T14:45:00.000000Z",
"open": 45.8,
"close": 45.75,
"high": 45.84,
"low": 45.74,
"volume": 1095200
},
{
"date": "2026-05-12T14:50:00.000000Z",
"open": 45.75,
"close": 45.79,
"high": 45.8,
"low": 45.72,
"volume": 301000
},
{
"date": "2026-05-12T14:55:00.000000Z",
"open": 45.79,
"close": 45.79,
"high": 45.81,
"low": 45.75,
"volume": 203600
},
{
"date": "2026-05-12T15:00:00.000000Z",
"open": 45.8,
"close": 45.88,
"high": 45.9,
"low": 45.79,
"volume": 32187300
},
{
"date": "2026-05-12T15:05:00.000000Z",
"open": 45.88,
"close": 45.8,
"high": 45.92,
"low": 45.8,
"volume": 1544100
},
{
"date": "2026-05-12T15:10:00.000000Z",
"open": 45.81,
"close": 45.7,
"high": 45.81,
"low": 45.7,
"volume": 390200
},
{
"date": "2026-05-12T15:15:00.000000Z",
"open": 45.72,
"close": 45.71,
"high": 45.76,
"low": 45.69,
"volume": 583700
},
{
"date": "2026-05-12T15:20:00.000000Z",
"open": 45.71,
"close": 45.8,
"high": 45.8,
"low": 45.71,
"volume": 300900
},
{
"date": "2026-05-12T15:25:00.000000Z",
"open": 45.8,
"close": 45.83,
"high": 45.89,
"low": 45.76,
"volume": 681800
},
{
"date": "2026-05-12T15:30:00.000000Z",
"open": 45.83,
"close": 45.79,
"high": 45.84,
"low": 45.74,
"volume": 381600
},
{
"date": "2026-05-12T15:35:00.000000Z",
"open": 45.79,
"close": 45.77,
"high": 45.83,
"low": 45.75,
"volume": 292400
},
{
"date": "2026-05-12T15:40:00.000000Z",
"open": 45.77,
"close": 45.83,
"high": 45.86,
"low": 45.75,
"volume": 183600
},
{
"date": "2026-05-12T15:45:00.000000Z",
"open": 45.83,
"close": 45.92,
"high": 45.92,
"low": 45.79,
"volume": 291100
},
{
"date": "2026-05-12T15:50:00.000000Z",
"open": 45.92,
"close": 45.86,
"high": 45.97,
"low": 45.85,
"volume": 964800
},
{
"date": "2026-05-12T15:55:00.000000Z",
"open": 45.87,
"close": 45.74,
"high": 45.87,
"low": 45.67,
"volume": 1576000
},
{
"date": "2026-05-12T16:00:00.000000Z",
"open": 45.72,
"close": 45.68,
"high": 45.72,
"low": 45.57,
"volume": 2758300
},
{
"date": "2026-05-12T16:05:00.000000Z",
"open": 45.7,
"close": 45.71,
"high": 45.74,
"low": 45.67,
"volume": 206000
},
{
"date": "2026-05-12T16:10:00.000000Z",
"open": 45.71,
"close": 45.6,
"high": 45.71,
"low": 45.59,
"volume": 258300
},
{
"date": "2026-05-12T16:15:00.000000Z",
"open": 45.61,
"close": 45.62,
"high": 45.69,
"low": 45.6,
"volume": 241000
},
{
"date": "2026-05-12T16:20:00.000000Z",
"open": 45.61,
"close": 45.65,
"high": 45.67,
"low": 45.59,
"volume": 177700
},
{
"date": "2026-05-12T16:25:00.000000Z",
"open": 45.65,
"close": 45.62,
"high": 45.67,
"low": 45.59,
"volume": 167500
},
{
"date": "2026-05-12T16:30:00.000000Z",
"open": 45.62,
"close": 45.61,
"high": 45.71,
"low": 45.6,
"volume": 8206700
},
{
"date": "2026-05-12T16:35:00.000000Z",
"open": 45.62,
"close": 45.63,
"high": 45.68,
"low": 45.6,
"volume": 109700
},
{
"date": "2026-05-12T16:40:00.000000Z",
"open": 45.63,
"close": 45.61,
"high": 45.68,
"low": 45.6,
"volume": 159700
},
{
"date": "2026-05-12T16:45:00.000000Z",
"open": 45.61,
"close": 45.56,
"high": 45.61,
"low": 45.53,
"volume": 2180400
},
{
"date": "2026-05-12T16:50:00.000000Z",
"open": 45.54,
"close": 45.57,
"high": 45.58,
"low": 45.54,
"volume": 207400
},
{
"date": "2026-05-12T16:55:00.000000Z",
"open": 45.57,
"close": 45.62,
"high": 45.63,
"low": 45.53,
"volume": 194300
},
{
"date": "2026-05-12T17:00:00.000000Z",
"open": 45.61,
"close": 45.68,
"high": 45.68,
"low": 45.6,
"volume": 393800
},
{
"date": "2026-05-12T17:05:00.000000Z",
"open": 45.68,
"close": 45.68,
"high": 45.7,
"low": 45.64,
"volume": 233300
},
{
"date": "2026-05-12T17:10:00.000000Z",
"open": 45.68,
"close": 45.75,
"high": 45.75,
"low": 45.65,
"volume": 308100
},
{
"date": "2026-05-12T17:15:00.000000Z",
"open": 45.75,
"close": 45.71,
"high": 45.75,
"low": 45.68,
"volume": 160100
},
{
"date": "2026-05-12T17:20:00.000000Z",
"open": 45.71,
"close": 45.7,
"high": 45.74,
"low": 45.67,
"volume": 144200
},
{
"date": "2026-05-12T17:25:00.000000Z",
"open": 45.7,
"close": 45.74,
"high": 45.75,
"low": 45.7,
"volume": 102500
},
{
"date": "2026-05-12T17:30:00.000000Z",
"open": 45.75,
"close": 45.71,
"high": 45.75,
"low": 45.69,
"volume": 189600
},
{
"date": "2026-05-12T17:35:00.000000Z",
"open": 45.71,
"close": 45.74,
"high": 45.75,
"low": 45.69,
"volume": 182700
},
{
"date": "2026-05-12T17:40:00.000000Z",
"open": 45.74,
"close": 45.71,
"high": 45.75,
"low": 45.7,
"volume": 129200
},
{
"date": "2026-05-12T17:45:00.000000Z",
"open": 45.71,
"close": 45.72,
"high": 45.75,
"low": 45.7,
"volume": 193500
},
{
"date": "2026-05-12T17:50:00.000000Z",
"open": 45.71,
"close": 45.67,
"high": 45.74,
"low": 45.64,
"volume": 175300
},
{
"date": "2026-05-12T17:55:00.000000Z",
"open": 45.67,
"close": 45.65,
"high": 45.76,
"low": 45.63,
"volume": 408600
},
{
"date": "2026-05-12T18:00:00.000000Z",
"open": 45.65,
"close": 45.62,
"high": 45.67,
"low": 45.62,
"volume": 201500
},
{
"date": "2026-05-12T18:05:00.000000Z",
"open": 45.63,
"close": 45.6,
"high": 45.67,
"low": 45.6,
"volume": 153800
},
{
"date": "2026-05-12T18:10:00.000000Z",
"open": 45.61,
"close": 45.64,
"high": 45.67,
"low": 45.58,
"volume": 502000
},
{
"date": "2026-05-12T18:15:00.000000Z",
"open": 45.64,
"close": 45.61,
"high": 45.64,
"low": 45.6,
"volume": 436600
},
{
"date": "2026-05-12T18:20:00.000000Z",
"open": 45.61,
"close": 45.65,
"high": 45.67,
"low": 45.6,
"volume": 159100
},
{
"date": "2026-05-12T18:25:00.000000Z",
"open": 45.67,
"close": 45.7,
"high": 45.72,
"low": 45.62,
"volume": 380000
},
{
"date": "2026-05-12T18:30:00.000000Z",
"open": 45.7,
"close": 45.7,
"high": 45.71,
"low": 45.67,
"volume": 277700
},
{
"date": "2026-05-12T18:35:00.000000Z",
"open": 45.71,
"close": 45.68,
"high": 45.71,
"low": 45.67,
"volume": 111100
},
{
"date": "2026-05-12T18:40:00.000000Z",
"open": 45.68,
"close": 45.69,
"high": 45.74,
"low": 45.67,
"volume": 226400
},
{
"date": "2026-05-12T18:45:00.000000Z",
"open": 45.69,
"close": 45.69,
"high": 45.74,
"low": 45.67,
"volume": 161800
},
{
"date": "2026-05-12T18:50:00.000000Z",
"open": 45.69,
"close": 45.7,
"high": 45.74,
"low": 45.68,
"volume": 308700
},
{
"date": "2026-05-12T18:55:00.000000Z",
"open": 45.71,
"close": 45.75,
"high": 45.75,
"low": 45.7,
"volume": 514200
},
{
"date": "2026-05-12T19:00:00.000000Z",
"open": 45.75,
"close": 45.74,
"high": 45.78,
"low": 45.67,
"volume": 12801200
},
{
"date": "2026-05-12T19:05:00.000000Z",
"open": 45.74,
"close": 45.74,
"high": 45.76,
"low": 45.71,
"volume": 318200
},
{
"date": "2026-05-12T19:10:00.000000Z",
"open": 45.74,
"close": 45.78,
"high": 45.78,
"low": 45.71,
"volume": 271000
},
{
"date": "2026-05-12T19:15:00.000000Z",
"open": 45.78,
"close": 45.86,
"high": 45.88,
"low": 45.76,
"volume": 751700
},
{
"date": "2026-05-12T19:20:00.000000Z",
"open": 45.84,
"close": 45.72,
"high": 45.85,
"low": 45.71,
"volume": 396800
},
{
"date": "2026-05-12T19:25:00.000000Z",
"open": 45.72,
"close": 45.75,
"high": 45.75,
"low": 45.69,
"volume": 378500
},
{
"date": "2026-05-12T19:30:00.000000Z",
"open": 45.75,
"close": 45.74,
"high": 45.78,
"low": 45.7,
"volume": 569100
},
{
"date": "2026-05-12T19:35:00.000000Z",
"open": 45.74,
"close": 45.67,
"high": 45.75,
"low": 45.63,
"volume": 269700
},
{
"date": "2026-05-12T19:40:00.000000Z",
"open": 45.67,
"close": 45.7,
"high": 45.7,
"low": 45.67,
"volume": 286500
},
{
"date": "2026-05-12T19:45:00.000000Z",
"open": 45.7,
"close": 45.69,
"high": 45.74,
"low": 45.68,
"volume": 740500
},
{
"date": "2026-05-12T19:50:00.000000Z",
"open": 45.69,
"close": 45.68,
"high": 45.74,
"low": 45.67,
"volume": 814300
},
{
"date": "2026-05-12T20:05:00.000000Z",
"open": 45.68,
"close": 45.68,
"high": 45.68,
"low": 45.68,
"volume": 3701600
},
{
"date": "2026-05-13T13:00:00.000000Z",
"open": 45.77,
"close": 45.65,
"high": 45.83,
"low": 45.59,
"volume": 53500
},
{
"date": "2026-05-13T13:05:00.000000Z",
"open": 45.67,
"close": 45.53,
"high": 45.69,
"low": 45.49,
"volume": 304200
},
{
"date": "2026-05-13T13:10:00.000000Z",
"open": 45.54,
"close": 45.49,
"high": 45.55,
"low": 45.46,
"volume": 319200
},
{
"date": "2026-05-13T13:15:00.000000Z",
"open": 45.49,
"close": 45.27,
"high": 45.51,
"low": 45.24,
"volume": 660900
},
{
"date": "2026-05-13T13:20:00.000000Z",
"open": 45.26,
"close": 45.29,
"high": 45.37,
"low": 45.25,
"volume": 176200
},
{
"date": "2026-05-13T13:25:00.000000Z",
"open": 45.28,
"close": 45.37,
"high": 45.4,
"low": 45.25,
"volume": 415300
},
{
"date": "2026-05-13T13:30:00.000000Z",
"open": 45.36,
"close": 45.24,
"high": 45.49,
"low": 45.18,
"volume": 1550900
},
{
"date": "2026-05-13T13:35:00.000000Z",
"open": 45.24,
"close": 45.13,
"high": 45.3,
"low": 45.11,
"volume": 398600
},
{
"date": "2026-05-13T13:40:00.000000Z",
"open": 45.13,
"close": 45.09,
"high": 45.13,
"low": 44.99,
"volume": 744100
},
{
"date": "2026-05-13T13:45:00.000000Z",
"open": 45.09,
"close": 45.09,
"high": 45.14,
"low": 45.01,
"volume": 362300
},
{
"date": "2026-05-13T13:50:00.000000Z",
"open": 45.09,
"close": 45.12,
"high": 45.2,
"low": 45.09,
"volume": 270400
},
{
"date": "2026-05-13T13:55:00.000000Z",
"open": 45.12,
"close": 45.17,
"high": 45.2,
"low": 45.09,
"volume": 344700
},
{
"date": "2026-05-13T14:00:00.000000Z",
"open": 45.17,
"close": 45.31,
"high": 45.35,
"low": 45.17,
"volume": 1343800
},
{
"date": "2026-05-13T14:05:00.000000Z",
"open": 45.31,
"close": 45.29,
"high": 45.32,
"low": 45.24,
"volume": 360200
},
{
"date": "2026-05-13T14:10:00.000000Z",
"open": 45.29,
"close": 45.24,
"high": 45.29,
"low": 45.22,
"volume": 233200
},
{
"date": "2026-05-13T14:15:00.000000Z",
"open": 45.24,
"close": 45.26,
"high": 45.28,
"low": 45.19,
"volume": 361200
},
{
"date": "2026-05-13T14:20:00.000000Z",
"open": 45.25,
"close": 45.32,
"high": 45.33,
"low": 45.21,
"volume": 323400
},
{
"date": "2026-05-13T14:25:00.000000Z",
"open": 45.32,
"close": 45.24,
"high": 45.33,
"low": 45.2,
"volume": 3643900
},
{
"date": "2026-05-13T14:30:00.000000Z",
"open": 45.24,
"close": 45.22,
"high": 45.28,
"low": 45.21,
"volume": 276300
},
{
"date": "2026-05-13T14:35:00.000000Z",
"open": 45.22,
"close": 45.21,
"high": 45.26,
"low": 45.17,
"volume": 361300
},
{
"date": "2026-05-13T14:40:00.000000Z",
"open": 45.21,
"close": 45.18,
"high": 45.24,
"low": 45.17,
"volume": 197600
},
{
"date": "2026-05-13T14:45:00.000000Z",
"open": 45.17,
"close": 45.19,
"high": 45.24,
"low": 45.17,
"volume": 318000
},
{
"date": "2026-05-13T14:50:00.000000Z",
"open": 45.18,
"close": 45.14,
"high": 45.22,
"low": 45.14,
"volume": 264000
},
{
"date": "2026-05-13T14:55:00.000000Z",
"open": 45.15,
"close": 45.19,
"high": 45.19,
"low": 45.14,
"volume": 248800
},
{
"date": "2026-05-13T15:00:00.000000Z",
"open": 45.19,
"close": 45.17,
"high": 45.2,
"low": 45.15,
"volume": 150100
},
{
"date": "2026-05-13T15:05:00.000000Z",
"open": 45.15,
"close": 45.18,
"high": 45.22,
"low": 45.15,
"volume": 170600
},
{
"date": "2026-05-13T15:10:00.000000Z",
"open": 45.17,
"close": 45.14,
"high": 45.19,
"low": 45.14,
"volume": 163300
},
{
"date": "2026-05-13T15:15:00.000000Z",
"open": 45.15,
"close": 45.09,
"high": 45.15,
"low": 45.06,
"volume": 208200
},
{
"date": "2026-05-13T15:20:00.000000Z",
"open": 45.09,
"close": 45.12,
"high": 45.13,
"low": 45.08,
"volume": 169700
},
{
"date": "2026-05-13T15:25:00.000000Z",
"open": 45.12,
"close": 45.12,
"high": 45.14,
"low": 45.09,
"volume": 144900
},
{
"date": "2026-05-13T15:30:00.000000Z",
"open": 45.12,
"close": 45.11,
"high": 45.15,
"low": 45.09,
"volume": 136400
},
{
"date": "2026-05-13T15:35:00.000000Z",
"open": 45.11,
"close": 45.04,
"high": 45.14,
"low": 45.03,
"volume": 323700
},
{
"date": "2026-05-13T15:40:00.000000Z",
"open": 45.03,
"close": 44.95,
"high": 45.03,
"low": 44.92,
"volume": 457800
},
{
"date": "2026-05-13T15:45:00.000000Z",
"open": 44.96,
"close": 44.99,
"high": 44.99,
"low": 44.92,
"volume": 191400
},
{
"date": "2026-05-13T15:50:00.000000Z",
"open": 44.99,
"close": 45.04,
"high": 45.08,
"low": 44.97,
"volume": 291800
},
{
"date": "2026-05-13T15:55:00.000000Z",
"open": 45.05,
"close": 45.17,
"high": 45.2,
"low": 45.05,
"volume": 242700
},
{
"date": "2026-05-13T16:00:00.000000Z",
"open": 45.17,
"close": 45.1,
"high": 45.18,
"low": 45.08,
"volume": 394100
},
{
"date": "2026-05-13T16:05:00.000000Z",
"open": 45.09,
"close": 45.15,
"high": 45.19,
"low": 45.09,
"volume": 398900
},
{
"date": "2026-05-13T16:10:00.000000Z",
"open": 45.15,
"close": 45.17,
"high": 45.2,
"low": 45.11,
"volume": 210300
},
{
"date": "2026-05-13T16:15:00.000000Z",
"open": 45.17,
"close": 45.15,
"high": 45.17,
"low": 45.13,
"volume": 101500
},
{
"date": "2026-05-13T16:20:00.000000Z",
"open": 45.15,
"close": 45.08,
"high": 45.17,
"low": 45.04,
"volume": 318700
},
{
"date": "2026-05-13T16:25:00.000000Z",
"open": 45.08,
"close": 45.03,
"high": 45.11,
"low": 45,
"volume": 211300
},
{
"date": "2026-05-13T16:30:00.000000Z",
"open": 45.03,
"close": 45.09,
"high": 45.11,
"low": 45.02,
"volume": 203200
},
{
"date": "2026-05-13T16:35:00.000000Z",
"open": 45.09,
"close": 45.12,
"high": 45.13,
"low": 45.08,
"volume": 162500
},
{
"date": "2026-05-13T16:40:00.000000Z",
"open": 45.12,
"close": 45.13,
"high": 45.13,
"low": 45.1,
"volume": 173900
},
{
"date": "2026-05-13T16:45:00.000000Z",
"open": 45.12,
"close": 45.1,
"high": 45.17,
"low": 45.09,
"volume": 1321600
},
{
"date": "2026-05-13T16:50:00.000000Z",
"open": 45.11,
"close": 45.1,
"high": 45.13,
"low": 45.06,
"volume": 384400
},
{
"date": "2026-05-13T16:55:00.000000Z",
"open": 45.08,
"close": 45.1,
"high": 45.13,
"low": 45.06,
"volume": 452100
},
{
"date": "2026-05-13T17:00:00.000000Z",
"open": 45.1,
"close": 45.03,
"high": 45.13,
"low": 45.02,
"volume": 817100
},
{
"date": "2026-05-13T17:05:00.000000Z",
"open": 45.03,
"close": 45.05,
"high": 45.05,
"low": 45,
"volume": 257000
},
{
"date": "2026-05-13T17:10:00.000000Z",
"open": 45.03,
"close": 45.05,
"high": 45.06,
"low": 45,
"volume": 772100
},
{
"date": "2026-05-13T17:15:00.000000Z",
"open": 45.03,
"close": 45.09,
"high": 45.09,
"low": 45,
"volume": 229500
},
{
"date": "2026-05-13T17:20:00.000000Z",
"open": 45.08,
"close": 45.11,
"high": 45.13,
"low": 45.06,
"volume": 883500
},
{
"date": "2026-05-13T17:25:00.000000Z",
"open": 45.1,
"close": 45.08,
"high": 45.15,
"low": 45.07,
"volume": 368600
},
{
"date": "2026-05-13T17:30:00.000000Z",
"open": 45.07,
"close": 45.13,
"high": 45.15,
"low": 45.01,
"volume": 427400
},
{
"date": "2026-05-13T17:35:00.000000Z",
"open": 45.12,
"close": 45.12,
"high": 45.15,
"low": 45.11,
"volume": 285200
},
{
"date": "2026-05-13T17:40:00.000000Z",
"open": 45.11,
"close": 45.1,
"high": 45.13,
"low": 45.09,
"volume": 205000
},
{
"date": "2026-05-13T17:45:00.000000Z",
"open": 45.1,
"close": 45.05,
"high": 45.11,
"low": 45.03,
"volume": 406100
},
{
"date": "2026-05-13T17:50:00.000000Z",
"open": 45.05,
"close": 45.03,
"high": 45.07,
"low": 45.01,
"volume": 392500
},
{
"date": "2026-05-13T17:55:00.000000Z",
"open": 45.04,
"close": 44.86,
"high": 45.06,
"low": 44.82,
"volume": 1531800
},
{
"date": "2026-05-13T18:00:00.000000Z",
"open": 44.86,
"close": 44.93,
"high": 44.95,
"low": 44.76,
"volume": 1376100
},
{
"date": "2026-05-13T18:05:00.000000Z",
"open": 44.94,
"close": 45.02,
"high": 45.06,
"low": 44.92,
"volume": 1004700
},
{
"date": "2026-05-13T18:10:00.000000Z",
"open": 45.02,
"close": 45.03,
"high": 45.06,
"low": 45.01,
"volume": 633300
},
{
"date": "2026-05-13T18:15:00.000000Z",
"open": 45.03,
"close": 45.04,
"high": 45.06,
"low": 44.99,
"volume": 984100
},
{
"date": "2026-05-13T18:20:00.000000Z",
"open": 45.06,
"close": 44.99,
"high": 45.06,
"low": 44.92,
"volume": 1763100
},
{
"date": "2026-05-13T18:25:00.000000Z",
"open": 44.99,
"close": 45.1,
"high": 45.12,
"low": 44.97,
"volume": 1363200
},
{
"date": "2026-05-13T18:30:00.000000Z",
"open": 45.1,
"close": 45.03,
"high": 45.17,
"low": 45.02,
"volume": 1010100
},
{
"date": "2026-05-13T18:35:00.000000Z",
"open": 45.03,
"close": 44.95,
"high": 45.04,
"low": 44.9,
"volume": 1187200
},
{
"date": "2026-05-13T18:40:00.000000Z",
"open": 44.95,
"close": 44.8,
"high": 44.99,
"low": 44.78,
"volume": 520100
},
{
"date": "2026-05-13T18:45:00.000000Z",
"open": 44.8,
"close": 44.6,
"high": 44.83,
"low": 44.57,
"volume": 1766700
},
{
"date": "2026-05-13T18:50:00.000000Z",
"open": 44.6,
"close": 44.55,
"high": 44.65,
"low": 44.51,
"volume": 1860500
},
{
"date": "2026-05-13T18:55:00.000000Z",
"open": 44.57,
"close": 44.53,
"high": 44.65,
"low": 44.43,
"volume": 855800
},
{
"date": "2026-05-13T19:00:00.000000Z",
"open": 44.52,
"close": 44.47,
"high": 44.53,
"low": 44.4,
"volume": 922500
},
{
"date": "2026-05-13T19:05:00.000000Z",
"open": 44.47,
"close": 44.37,
"high": 44.5,
"low": 44.37,
"volume": 981900
},
{
"date": "2026-05-13T19:10:00.000000Z",
"open": 44.37,
"close": 44.47,
"high": 44.51,
"low": 44.36,
"volume": 754600
},
{
"date": "2026-05-13T19:15:00.000000Z",
"open": 44.47,
"close": 44.49,
"high": 44.58,
"low": 44.44,
"volume": 924200
},
{
"date": "2026-05-13T19:20:00.000000Z",
"open": 44.49,
"close": 44.47,
"high": 44.53,
"low": 44.44,
"volume": 528100
},
{
"date": "2026-05-13T19:25:00.000000Z",
"open": 44.47,
"close": 44.51,
"high": 44.54,
"low": 44.45,
"volume": 635000
},
{
"date": "2026-05-13T19:30:00.000000Z",
"open": 44.51,
"close": 44.49,
"high": 44.59,
"low": 44.45,
"volume": 1639400
},
{
"date": "2026-05-13T19:35:00.000000Z",
"open": 44.49,
"close": 44.53,
"high": 44.61,
"low": 44.47,
"volume": 1788900
},
{
"date": "2026-05-13T19:40:00.000000Z",
"open": 44.53,
"close": 44.5,
"high": 44.59,
"low": 44.47,
"volume": 1773700
},
{
"date": "2026-05-13T19:45:00.000000Z",
"open": 44.5,
"close": 44.5,
"high": 44.58,
"low": 44.46,
"volume": 800900
},
{
"date": "2026-05-13T19:50:00.000000Z",
"open": 44.5,
"close": 44.49,
"high": 44.55,
"low": 44.46,
"volume": 802000
},
{
"date": "2026-05-13T19:55:00.000000Z",
"open": 44.49,
"close": 44.49,
"high": 44.49,
"low": 44.49,
"volume": 4300
},
{
"date": "2026-05-13T20:05:00.000000Z",
"open": 44.57,
"close": 44.57,
"high": 44.57,
"low": 44.57,
"volume": 4000000
},
{
"date": "2026-05-14T13:00:00.000000Z",
"open": 44.46,
"close": 44.42,
"high": 44.63,
"low": 44.4,
"volume": 148900
},
{
"date": "2026-05-14T13:05:00.000000Z",
"open": 44.39,
"close": 44.6,
"high": 44.67,
"low": 44.38,
"volume": 298600
},
{
"date": "2026-05-14T13:10:00.000000Z",
"open": 44.58,
"close": 44.65,
"high": 44.67,
"low": 44.5,
"volume": 273600
},
{
"date": "2026-05-14T13:15:00.000000Z",
"open": 44.64,
"close": 44.7,
"high": 44.77,
"low": 44.6,
"volume": 481400
},
{
"date": "2026-05-14T13:20:00.000000Z",
"open": 44.7,
"close": 44.69,
"high": 44.74,
"low": 44.64,
"volume": 423500
},
{
"date": "2026-05-14T13:25:00.000000Z",
"open": 44.68,
"close": 44.47,
"high": 44.74,
"low": 44.47,
"volume": 675000
},
{
"date": "2026-05-14T13:30:00.000000Z",
"open": 44.49,
"close": 44.6,
"high": 44.75,
"low": 44.49,
"volume": 835900
},
{
"date": "2026-05-14T13:35:00.000000Z",
"open": 44.6,
"close": 44.74,
"high": 44.74,
"low": 44.6,
"volume": 229800
},
{
"date": "2026-05-14T13:40:00.000000Z",
"open": 44.74,
"close": 44.64,
"high": 44.82,
"low": 44.64,
"volume": 574600
},
{
"date": "2026-05-14T13:45:00.000000Z",
"open": 44.64,
"close": 44.6,
"high": 44.67,
"low": 44.54,
"volume": 646200
},
{
"date": "2026-05-14T13:50:00.000000Z",
"open": 44.61,
"close": 44.68,
"high": 44.74,
"low": 44.57,
"volume": 313600
},
{
"date": "2026-05-14T13:55:00.000000Z",
"open": 44.67,
"close": 44.69,
"high": 44.72,
"low": 44.62,
"volume": 354600
},
{
"date": "2026-05-14T14:00:00.000000Z",
"open": 44.7,
"close": 44.75,
"high": 44.9,
"low": 44.67,
"volume": 927300
},
{
"date": "2026-05-14T14:05:00.000000Z",
"open": 44.77,
"close": 44.93,
"high": 45,
"low": 44.75,
"volume": 563800
},
{
"date": "2026-05-14T14:10:00.000000Z",
"open": 44.95,
"close": 44.99,
"high": 45.08,
"low": 44.92,
"volume": 533800
},
{
"date": "2026-05-14T14:15:00.000000Z",
"open": 45,
"close": 45.01,
"high": 45.07,
"low": 44.96,
"volume": 333600
},
{
"date": "2026-05-14T14:20:00.000000Z",
"open": 45.03,
"close": 45.05,
"high": 45.08,
"low": 44.94,
"volume": 323400
},
{
"date": "2026-05-14T14:25:00.000000Z",
"open": 45.07,
"close": 45.11,
"high": 45.14,
"low": 45.04,
"volume": 497100
},
{
"date": "2026-05-14T14:30:00.000000Z",
"open": 45.11,
"close": 45.12,
"high": 45.17,
"low": 45.04,
"volume": 1064500
},
{
"date": "2026-05-14T14:35:00.000000Z",
"open": 45.12,
"close": 45.17,
"high": 45.21,
"low": 45.1,
"volume": 2588700
},
{
"date": "2026-05-14T14:40:00.000000Z",
"open": 45.19,
"close": 45.12,
"high": 45.2,
"low": 45.12,
"volume": 1262300
},
{
"date": "2026-05-14T14:45:00.000000Z",
"open": 45.14,
"close": 45.08,
"high": 45.19,
"low": 45.01,
"volume": 1048000
},
{
"date": "2026-05-14T14:50:00.000000Z",
"open": 45.08,
"close": 45.04,
"high": 45.1,
"low": 45.03,
"volume": 536600
},
{
"date": "2026-05-14T14:55:00.000000Z",
"open": 45.06,
"close": 45.1,
"high": 45.1,
"low": 45.02,
"volume": 603400
},
{
"date": "2026-05-14T15:00:00.000000Z",
"open": 45.09,
"close": 45.12,
"high": 45.12,
"low": 45.01,
"volume": 721700
},
{
"date": "2026-05-14T15:05:00.000000Z",
"open": 45.12,
"close": 45.17,
"high": 45.19,
"low": 45.11,
"volume": 539300
},
{
"date": "2026-05-14T15:10:00.000000Z",
"open": 45.17,
"close": 45.18,
"high": 45.25,
"low": 45.1,
"volume": 861300
},
{
"date": "2026-05-14T15:15:00.000000Z",
"open": 45.19,
"close": 45.3,
"high": 45.3,
"low": 45.18,
"volume": 722900
},
{
"date": "2026-05-14T15:20:00.000000Z",
"open": 45.3,
"close": 45.27,
"high": 45.32,
"low": 45.24,
"volume": 336400
},
{
"date": "2026-05-14T15:25:00.000000Z",
"open": 45.28,
"close": 45.2,
"high": 45.33,
"low": 45.2,
"volume": 2684000
},
{
"date": "2026-05-14T15:30:00.000000Z",
"open": 45.2,
"close": 45.21,
"high": 45.26,
"low": 45.14,
"volume": 410600
},
{
"date": "2026-05-14T15:35:00.000000Z",
"open": 45.21,
"close": 45.24,
"high": 45.25,
"low": 45.2,
"volume": 194700
},
{
"date": "2026-05-14T15:40:00.000000Z",
"open": 45.24,
"close": 45.21,
"high": 45.25,
"low": 45.17,
"volume": 1148900
},
{
"date": "2026-05-14T15:45:00.000000Z",
"open": 45.22,
"close": 45.25,
"high": 45.25,
"low": 45.21,
"volume": 180200
},
{
"date": "2026-05-14T15:50:00.000000Z",
"open": 45.25,
"close": 45.32,
"high": 45.35,
"low": 45.21,
"volume": 1513100
},
{
"date": "2026-05-14T15:55:00.000000Z",
"open": 45.3,
"close": 45.32,
"high": 45.33,
"low": 45.26,
"volume": 420400
},
{
"date": "2026-05-14T16:00:00.000000Z",
"open": 45.31,
"close": 45.24,
"high": 45.32,
"low": 45.2,
"volume": 700600
},
{
"date": "2026-05-14T16:05:00.000000Z",
"open": 45.22,
"close": 45.27,
"high": 45.28,
"low": 45.2,
"volume": 847300
},
{
"date": "2026-05-14T16:10:00.000000Z",
"open": 45.27,
"close": 45.33,
"high": 45.35,
"low": 45.22,
"volume": 491600
},
{
"date": "2026-05-14T16:15:00.000000Z",
"open": 45.34,
"close": 45.33,
"high": 45.37,
"low": 45.31,
"volume": 276800
},
{
"date": "2026-05-14T16:20:00.000000Z",
"open": 45.33,
"close": 45.33,
"high": 45.35,
"low": 45.29,
"volume": 202600
},
{
"date": "2026-05-14T16:25:00.000000Z",
"open": 45.33,
"close": 45.3,
"high": 45.37,
"low": 45.3,
"volume": 396200
},
{
"date": "2026-05-14T16:30:00.000000Z",
"open": 45.32,
"close": 45.26,
"high": 45.34,
"low": 45.24,
"volume": 879800
},
{
"date": "2026-05-14T16:35:00.000000Z",
"open": 45.26,
"close": 45.09,
"high": 45.27,
"low": 45,
"volume": 1161900
},
{
"date": "2026-05-14T16:40:00.000000Z",
"open": 45.09,
"close": 45.18,
"high": 45.24,
"low": 45.08,
"volume": 775500
},
{
"date": "2026-05-14T16:45:00.000000Z",
"open": 45.18,
"close": 45.12,
"high": 45.19,
"low": 45.03,
"volume": 1367400
},
{
"date": "2026-05-14T16:50:00.000000Z",
"open": 45.13,
"close": 45.13,
"high": 45.18,
"low": 45.11,
"volume": 186800
},
{
"date": "2026-05-14T16:55:00.000000Z",
"open": 45.13,
"close": 45.17,
"high": 45.18,
"low": 45.11,
"volume": 294300
},
{
"date": "2026-05-14T17:00:00.000000Z",
"open": 45.17,
"close": 45.12,
"high": 45.17,
"low": 45.1,
"volume": 287800
},
{
"date": "2026-05-14T17:05:00.000000Z",
"open": 45.12,
"close": 45.22,
"high": 45.22,
"low": 45.1,
"volume": 191700
},
{
"date": "2026-05-14T17:10:00.000000Z",
"open": 45.22,
"close": 45.25,
"high": 45.26,
"low": 45.19,
"volume": 261000
},
{
"date": "2026-05-14T17:15:00.000000Z",
"open": 45.25,
"close": 45.24,
"high": 45.27,
"low": 45.21,
"volume": 203500
},
{
"date": "2026-05-14T17:20:00.000000Z",
"open": 45.24,
"close": 45.22,
"high": 45.25,
"low": 45.2,
"volume": 267200
},
{
"date": "2026-05-14T17:25:00.000000Z",
"open": 45.22,
"close": 45.21,
"high": 45.27,
"low": 45.19,
"volume": 284000
},
{
"date": "2026-05-14T17:30:00.000000Z",
"open": 45.21,
"close": 45.26,
"high": 45.28,
"low": 45.2,
"volume": 166300
},
{
"date": "2026-05-14T17:35:00.000000Z",
"open": 45.26,
"close": 45.24,
"high": 45.28,
"low": 45.24,
"volume": 121300
},
{
"date": "2026-05-14T17:40:00.000000Z",
"open": 45.24,
"close": 45.24,
"high": 45.26,
"low": 45.21,
"volume": 169800
},
{
"date": "2026-05-14T17:45:00.000000Z",
"open": 45.22,
"close": 45.24,
"high": 45.25,
"low": 45.2,
"volume": 108700
},
{
"date": "2026-05-14T17:50:00.000000Z",
"open": 45.24,
"close": 45.15,
"high": 45.24,
"low": 45.13,
"volume": 276400
},
{
"date": "2026-05-14T17:55:00.000000Z",
"open": 45.15,
"close": 45.13,
"high": 45.15,
"low": 45.07,
"volume": 231800
},
{
"date": "2026-05-14T18:00:00.000000Z",
"open": 45.13,
"close": 45.17,
"high": 45.18,
"low": 45.1,
"volume": 340400
},
{
"date": "2026-05-14T18:05:00.000000Z",
"open": 45.17,
"close": 45.14,
"high": 45.17,
"low": 45.11,
"volume": 326800
},
{
"date": "2026-05-14T18:10:00.000000Z",
"open": 45.14,
"close": 45.12,
"high": 45.17,
"low": 45.11,
"volume": 369200
},
{
"date": "2026-05-14T18:15:00.000000Z",
"open": 45.11,
"close": 45.08,
"high": 45.14,
"low": 45.06,
"volume": 252000
},
{
"date": "2026-05-14T18:20:00.000000Z",
"open": 45.08,
"close": 45.11,
"high": 45.14,
"low": 45.06,
"volume": 312300
},
{
"date": "2026-05-14T18:25:00.000000Z",
"open": 45.11,
"close": 45.13,
"high": 45.15,
"low": 45.07,
"volume": 330000
},
{
"date": "2026-05-14T18:30:00.000000Z",
"open": 45.13,
"close": 45.11,
"high": 45.14,
"low": 45.07,
"volume": 189100
},
{
"date": "2026-05-14T18:35:00.000000Z",
"open": 45.13,
"close": 45.12,
"high": 45.14,
"low": 45.09,
"volume": 297600
},
{
"date": "2026-05-14T18:40:00.000000Z",
"open": 45.12,
"close": 45.09,
"high": 45.14,
"low": 45.08,
"volume": 238400
},
{
"date": "2026-05-14T18:45:00.000000Z",
"open": 45.09,
"close": 45.03,
"high": 45.12,
"low": 45.02,
"volume": 457200
},
{
"date": "2026-05-14T18:50:00.000000Z",
"open": 45.02,
"close": 45.03,
"high": 45.04,
"low": 44.99,
"volume": 386900
},
{
"date": "2026-05-14T18:55:00.000000Z",
"open": 45.03,
"close": 44.96,
"high": 45.04,
"low": 44.94,
"volume": 322800
},
{
"date": "2026-05-14T19:00:00.000000Z",
"open": 44.97,
"close": 44.94,
"high": 44.99,
"low": 44.92,
"volume": 294900
},
{
"date": "2026-05-14T19:05:00.000000Z",
"open": 44.94,
"close": 44.95,
"high": 44.96,
"low": 44.87,
"volume": 512900
},
{
"date": "2026-05-14T19:10:00.000000Z",
"open": 44.93,
"close": 44.93,
"high": 44.95,
"low": 44.88,
"volume": 375700
},
{
"date": "2026-05-14T19:15:00.000000Z",
"open": 44.93,
"close": 44.94,
"high": 44.99,
"low": 44.9,
"volume": 423300
},
{
"date": "2026-05-14T19:20:00.000000Z",
"open": 44.94,
"close": 44.92,
"high": 44.94,
"low": 44.9,
"volume": 261700
},
{
"date": "2026-05-14T19:25:00.000000Z",
"open": 44.92,
"close": 44.97,
"high": 44.99,
"low": 44.9,
"volume": 419700
},
{
"date": "2026-05-14T19:30:00.000000Z",
"open": 44.97,
"close": 45.02,
"high": 45.02,
"low": 44.95,
"volume": 393900
},
{
"date": "2026-05-14T19:35:00.000000Z",
"open": 45.01,
"close": 44.99,
"high": 45.05,
"low": 44.99,
"volume": 506800
},
{
"date": "2026-05-14T19:40:00.000000Z",
"open": 44.99,
"close": 44.99,
"high": 45.02,
"low": 44.97,
"volume": 504600
},
{
"date": "2026-05-14T19:45:00.000000Z",
"open": 45,
"close": 45.04,
"high": 45.04,
"low": 44.96,
"volume": 702400
},
{
"date": "2026-05-14T19:50:00.000000Z",
"open": 45.04,
"close": 45.01,
"high": 45.05,
"low": 44.97,
"volume": 465500
},
{
"date": "2026-05-14T20:05:00.000000Z",
"open": 45,
"close": 45,
"high": 45,
"low": 45,
"volume": 3476900
},
{
"date": "2026-05-15T13:00:00.000000Z",
"open": 45.39,
"close": 45.24,
"high": 45.39,
"low": 45.22,
"volume": 374100
},
{
"date": "2026-05-15T13:05:00.000000Z",
"open": 45.27,
"close": 45.19,
"high": 45.42,
"low": 45.17,
"volume": 765500
},
{
"date": "2026-05-15T13:10:00.000000Z",
"open": 45.18,
"close": 45.14,
"high": 45.24,
"low": 45.1,
"volume": 419000
},
{
"date": "2026-05-15T13:15:00.000000Z",
"open": 45.12,
"close": 45.01,
"high": 45.18,
"low": 44.99,
"volume": 760900
},
{
"date": "2026-05-15T13:20:00.000000Z",
"open": 45,
"close": 45.04,
"high": 45.09,
"low": 45,
"volume": 241800
},
{
"date": "2026-05-15T13:25:00.000000Z",
"open": 45.04,
"close": 45.17,
"high": 45.2,
"low": 45.03,
"volume": 360500
},
{
"date": "2026-05-15T13:30:00.000000Z",
"open": 45.17,
"close": 45.27,
"high": 45.31,
"low": 45.01,
"volume": 1038800
},
{
"date": "2026-05-15T13:35:00.000000Z",
"open": 45.28,
"close": 45.24,
"high": 45.4,
"low": 45.21,
"volume": 926400
},
{
"date": "2026-05-15T13:40:00.000000Z",
"open": 45.25,
"close": 45.26,
"high": 45.28,
"low": 45.17,
"volume": 425400
},
{
"date": "2026-05-15T13:45:00.000000Z",
"open": 45.26,
"close": 45.31,
"high": 45.39,
"low": 45.24,
"volume": 647800
},
{
"date": "2026-05-15T13:50:00.000000Z",
"open": 45.32,
"close": 45.42,
"high": 45.46,
"low": 45.27,
"volume": 1076100
},
{
"date": "2026-05-15T13:55:00.000000Z",
"open": 45.42,
"close": 45.44,
"high": 45.53,
"low": 45.38,
"volume": 830100
},
{
"date": "2026-05-15T14:00:00.000000Z",
"open": 45.44,
"close": 45.44,
"high": 45.54,
"low": 45.42,
"volume": 949700
},
{
"date": "2026-05-15T14:05:00.000000Z",
"open": 45.44,
"close": 45.36,
"high": 45.46,
"low": 45.34,
"volume": 459300
},
{
"date": "2026-05-15T14:10:00.000000Z",
"open": 45.36,
"close": 45.37,
"high": 45.4,
"low": 45.33,
"volume": 409400
},
{
"date": "2026-05-15T14:15:00.000000Z",
"open": 45.37,
"close": 45.3,
"high": 45.38,
"low": 45.27,
"volume": 341600
},
{
"date": "2026-05-15T14:20:00.000000Z",
"open": 45.31,
"close": 45.28,
"high": 45.32,
"low": 45.24,
"volume": 731900
},
{
"date": "2026-05-15T14:25:00.000000Z",
"open": 45.28,
"close": 45.24,
"high": 45.31,
"low": 45.19,
"volume": 575500
},
{
"date": "2026-05-15T14:30:00.000000Z",
"open": 45.24,
"close": 45.32,
"high": 45.36,
"low": 45.24,
"volume": 883700
},
{
"date": "2026-05-15T14:35:00.000000Z",
"open": 45.32,
"close": 45.25,
"high": 45.36,
"low": 45.24,
"volume": 570200
},
{
"date": "2026-05-15T14:40:00.000000Z",
"open": 45.24,
"close": 45.35,
"high": 45.36,
"low": 45.22,
"volume": 475500
},
{
"date": "2026-05-15T14:45:00.000000Z",
"open": 45.36,
"close": 45.42,
"high": 45.45,
"low": 45.33,
"volume": 703400
},
{
"date": "2026-05-15T14:50:00.000000Z",
"open": 45.43,
"close": 45.34,
"high": 45.45,
"low": 45.34,
"volume": 487700
},
{
"date": "2026-05-15T14:55:00.000000Z",
"open": 45.34,
"close": 45.37,
"high": 45.39,
"low": 45.31,
"volume": 397300
},
{
"date": "2026-05-15T15:00:00.000000Z",
"open": 45.37,
"close": 45.37,
"high": 45.42,
"low": 45.36,
"volume": 450800
},
{
"date": "2026-05-15T15:05:00.000000Z",
"open": 45.36,
"close": 45.27,
"high": 45.4,
"low": 45.25,
"volume": 339500
},
{
"date": "2026-05-15T15:10:00.000000Z",
"open": 45.28,
"close": 45.45,
"high": 45.49,
"low": 45.27,
"volume": 456400
},
{
"date": "2026-05-15T15:15:00.000000Z",
"open": 45.46,
"close": 45.42,
"high": 45.47,
"low": 45.38,
"volume": 753600
},
{
"date": "2026-05-15T15:20:00.000000Z",
"open": 45.42,
"close": 45.37,
"high": 45.43,
"low": 45.34,
"volume": 329900
},
{
"date": "2026-05-15T15:25:00.000000Z",
"open": 45.36,
"close": 45.37,
"high": 45.4,
"low": 45.35,
"volume": 159100
},
{
"date": "2026-05-15T15:30:00.000000Z",
"open": 45.38,
"close": 45.38,
"high": 45.4,
"low": 45.35,
"volume": 194900
},
{
"date": "2026-05-15T15:35:00.000000Z",
"open": 45.39,
"close": 45.45,
"high": 45.46,
"low": 45.38,
"volume": 490900
},
{
"date": "2026-05-15T15:40:00.000000Z",
"open": 45.45,
"close": 45.36,
"high": 45.46,
"low": 45.36,
"volume": 337900
},
{
"date": "2026-05-15T15:45:00.000000Z",
"open": 45.37,
"close": 45.42,
"high": 45.42,
"low": 45.32,
"volume": 428100
},
{
"date": "2026-05-15T15:50:00.000000Z",
"open": 45.42,
"close": 45.4,
"high": 45.49,
"low": 45.37,
"volume": 634600
},
{
"date": "2026-05-15T15:55:00.000000Z",
"open": 45.4,
"close": 45.38,
"high": 45.43,
"low": 45.35,
"volume": 609200
},
{
"date": "2026-05-15T16:00:00.000000Z",
"open": 45.39,
"close": 45.42,
"high": 45.42,
"low": 45.36,
"volume": 126900
},
{
"date": "2026-05-15T16:05:00.000000Z",
"open": 45.39,
"close": 45.44,
"high": 45.47,
"low": 45.39,
"volume": 305500
},
{
"date": "2026-05-15T16:10:00.000000Z",
"open": 45.45,
"close": 45.45,
"high": 45.47,
"low": 45.43,
"volume": 212700
},
{
"date": "2026-05-15T16:15:00.000000Z",
"open": 45.45,
"close": 45.49,
"high": 45.52,
"low": 45.43,
"volume": 305800
},
{
"date": "2026-05-15T16:20:00.000000Z",
"open": 45.49,
"close": 45.46,
"high": 45.5,
"low": 45.44,
"volume": 122200
},
{
"date": "2026-05-15T16:25:00.000000Z",
"open": 45.45,
"close": 45.42,
"high": 45.47,
"low": 45.42,
"volume": 152800
},
{
"date": "2026-05-15T16:30:00.000000Z",
"open": 45.42,
"close": 45.39,
"high": 45.43,
"low": 45.32,
"volume": 7420400
},
{
"date": "2026-05-15T16:35:00.000000Z",
"open": 45.39,
"close": 45.38,
"high": 45.46,
"low": 45.36,
"volume": 268200
},
{
"date": "2026-05-15T16:40:00.000000Z",
"open": 45.38,
"close": 45.37,
"high": 45.42,
"low": 45.36,
"volume": 1489500
},
{
"date": "2026-05-15T16:45:00.000000Z",
"open": 45.37,
"close": 45.33,
"high": 45.37,
"low": 45.32,
"volume": 1132000
},
{
"date": "2026-05-15T16:50:00.000000Z",
"open": 45.34,
"close": 45.36,
"high": 45.38,
"low": 45.3,
"volume": 409200
},
{
"date": "2026-05-15T16:55:00.000000Z",
"open": 45.35,
"close": 45.3,
"high": 45.38,
"low": 45.3,
"volume": 199400
},
{
"date": "2026-05-15T17:00:00.000000Z",
"open": 45.3,
"close": 45.28,
"high": 45.3,
"low": 45.24,
"volume": 189800
},
{
"date": "2026-05-15T17:05:00.000000Z",
"open": 45.28,
"close": 45.3,
"high": 45.32,
"low": 45.24,
"volume": 4333700
},
{
"date": "2026-05-15T17:10:00.000000Z",
"open": 45.29,
"close": 45.33,
"high": 45.33,
"low": 45.29,
"volume": 113900
},
{
"date": "2026-05-15T17:15:00.000000Z",
"open": 45.33,
"close": 45.27,
"high": 45.33,
"low": 45.24,
"volume": 309000
},
{
"date": "2026-05-15T17:20:00.000000Z",
"open": 45.27,
"close": 45.24,
"high": 45.28,
"low": 45.21,
"volume": 231600
},
{
"date": "2026-05-15T17:25:00.000000Z",
"open": 45.24,
"close": 45.29,
"high": 45.3,
"low": 45.24,
"volume": 220500
},
{
"date": "2026-05-15T17:30:00.000000Z",
"open": 45.29,
"close": 45.21,
"high": 45.29,
"low": 45.21,
"volume": 80200
},
{
"date": "2026-05-15T17:35:00.000000Z",
"open": 45.21,
"close": 45.27,
"high": 45.27,
"low": 45.2,
"volume": 79600
},
{
"date": "2026-05-15T17:40:00.000000Z",
"open": 45.26,
"close": 45.34,
"high": 45.35,
"low": 45.25,
"volume": 207700
},
{
"date": "2026-05-15T17:45:00.000000Z",
"open": 45.34,
"close": 45.36,
"high": 45.38,
"low": 45.32,
"volume": 274500
},
{
"date": "2026-05-15T17:50:00.000000Z",
"open": 45.36,
"close": 45.33,
"high": 45.37,
"low": 45.26,
"volume": 3892500
},
{
"date": "2026-05-15T17:55:00.000000Z",
"open": 45.35,
"close": 45.35,
"high": 45.38,
"low": 45.33,
"volume": 261600
},
{
"date": "2026-05-15T18:00:00.000000Z",
"open": 45.35,
"close": 45.33,
"high": 45.36,
"low": 45.32,
"volume": 200900
},
{
"date": "2026-05-15T18:05:00.000000Z",
"open": 45.34,
"close": 45.34,
"high": 45.35,
"low": 45.31,
"volume": 165900
},
{
"date": "2026-05-15T18:10:00.000000Z",
"open": 45.35,
"close": 45.36,
"high": 45.38,
"low": 45.32,
"volume": 217400
},
{
"date": "2026-05-15T18:15:00.000000Z",
"open": 45.37,
"close": 45.35,
"high": 45.37,
"low": 45.31,
"volume": 205400
},
{
"date": "2026-05-15T18:20:00.000000Z",
"open": 45.37,
"close": 45.35,
"high": 45.4,
"low": 45.34,
"volume": 163900
},
{
"date": "2026-05-15T18:25:00.000000Z",
"open": 45.36,
"close": 45.42,
"high": 45.44,
"low": 45.34,
"volume": 375600
},
{
"date": "2026-05-15T18:30:00.000000Z",
"open": 45.42,
"close": 45.4,
"high": 45.42,
"low": 45.35,
"volume": 863000
},
{
"date": "2026-05-15T18:35:00.000000Z",
"open": 45.42,
"close": 45.38,
"high": 45.42,
"low": 45.36,
"volume": 487400
},
{
"date": "2026-05-15T18:40:00.000000Z",
"open": 45.38,
"close": 45.4,
"high": 45.4,
"low": 45.34,
"volume": 144200
},
{
"date": "2026-05-15T18:45:00.000000Z",
"open": 45.4,
"close": 45.42,
"high": 45.44,
"low": 45.36,
"volume": 454100
},
{
"date": "2026-05-15T18:50:00.000000Z",
"open": 45.42,
"close": 45.39,
"high": 45.43,
"low": 45.36,
"volume": 531000
},
{
"date": "2026-05-15T18:55:00.000000Z",
"open": 45.4,
"close": 45.38,
"high": 45.42,
"low": 45.37,
"volume": 326000
},
{
"date": "2026-05-15T19:00:00.000000Z",
"open": 45.39,
"close": 45.44,
"high": 45.45,
"low": 45.36,
"volume": 288700
},
{
"date": "2026-05-15T19:05:00.000000Z",
"open": 45.44,
"close": 45.36,
"high": 45.45,
"low": 45.36,
"volume": 388400
},
{
"date": "2026-05-15T19:10:00.000000Z",
"open": 45.36,
"close": 45.4,
"high": 45.4,
"low": 45.34,
"volume": 336700
},
{
"date": "2026-05-15T19:15:00.000000Z",
"open": 45.4,
"close": 45.42,
"high": 45.45,
"low": 45.38,
"volume": 589300
},
{
"date": "2026-05-15T19:20:00.000000Z",
"open": 45.42,
"close": 45.47,
"high": 45.51,
"low": 45.4,
"volume": 636600
},
{
"date": "2026-05-15T19:25:00.000000Z",
"open": 45.46,
"close": 45.45,
"high": 45.5,
"low": 45.43,
"volume": 659200
},
{
"date": "2026-05-15T19:30:00.000000Z",
"open": 45.46,
"close": 45.44,
"high": 45.46,
"low": 45.38,
"volume": 643000
},
{
"date": "2026-05-15T19:35:00.000000Z",
"open": 45.43,
"close": 45.4,
"high": 45.43,
"low": 45.38,
"volume": 492300
},
{
"date": "2026-05-15T19:40:00.000000Z",
"open": 45.4,
"close": 45.4,
"high": 45.43,
"low": 45.38,
"volume": 564500
},
{
"date": "2026-05-15T19:45:00.000000Z",
"open": 45.39,
"close": 45.4,
"high": 45.43,
"low": 45.37,
"volume": 573800
},
{
"date": "2026-05-15T19:50:00.000000Z",
"open": 45.4,
"close": 45.42,
"high": 45.47,
"low": 45.38,
"volume": 1213800
},
{
"date": "2026-05-15T20:05:00.000000Z",
"open": 45.47,
"close": 45.47,
"high": 45.47,
"low": 45.47,
"volume": 5970300
}
],
"source": {
"symbol": "B3",
"name": "B3",
"full_name": "B3 S.A. - Brasil, Bolsa, Balcão",
"url": "https://www.b3.com.br",
"location": {
"timezone": "America/Sao_Paulo"
}
}
}
]
}
Campos
Os dados de cada ativo retornam no array results:
Ativo
| Campo | Tipo | Descrição | Exemplo |
|---|---|---|---|
ticker | string | Ticker completo no formato {fonte}:{símbolo}. | B3:PETR4 |
unit | string | Unidade dos valores (currency para moeda). | currency |
currency | string | Moeda dos valores. | BRL |
Cotações
Cada item do array samples representa uma cotação no período:
| Campo | Tipo | Descrição | Exemplo |
|---|---|---|---|
date | string | Data e hora do período (ISO 8601). | 2026-01-16T00:00:00.000000Z |
open | number | Preço de abertura do período. | 31.95 |
close | number | Preço de fechamento do período. | 32.04 |
high | number | Preço máximo atingido no período. | 32.2 |
low | number | Preço mínimo atingido no período. | 31.88 |
volume | number | Volume total negociado no período. | 59717700.0 |
Entendendo os preços: Os valores de
open, close, high e low são expressos na moeda indicada pelo campo currency. Para ativos da B3, os valores são em Reais (BRL).Fonte
O objeto source contém informações sobre a bolsa de valores:
| Campo | Tipo | Descrição | Exemplo |
|---|---|---|---|
source.symbol | string | Código da bolsa. | B3 |
source.name | string | Nome da bolsa. | B3 |
source.full_name | string | Nome completo da bolsa. | B3 S.A. - Brasil, Bolsa, Balcão |
source.url | string | Site oficial da bolsa. | https://www.b3.com.br |
source.location.timezone | string | Fuso horário da bolsa. | America/Sao_Paulo |