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);
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": 3730.5,
"language": "pt-br"
},
"results": [
{
"ticker": "B3:PETR4",
"unit": "currency",
"currency": "BRL",
"samples": [
{
"date": "2025-02-10T13:00:00.000000Z",
"open": 36.81,
"close": 36.79,
"high": 37.03,
"low": 36.72,
"volume": 0
},
{
"date": "2025-02-10T14:00:00.000000Z",
"open": 36.78,
"close": 36.85,
"high": 36.88,
"low": 36.72,
"volume": 0
},
{
"date": "2025-02-10T15:00:00.000000Z",
"open": 36.84,
"close": 36.83,
"high": 37.03,
"low": 36.83,
"volume": 0
},
{
"date": "2025-02-10T16:00:00.000000Z",
"open": 36.85,
"close": 36.95,
"high": 37.03,
"low": 36.83,
"volume": 0
},
{
"date": "2025-02-10T17:00:00.000000Z",
"open": 36.94,
"close": 36.97,
"high": 37,
"low": 36.85,
"volume": 0
},
{
"date": "2025-02-10T18:00:00.000000Z",
"open": 36.97,
"close": 36.89,
"high": 36.99,
"low": 36.85,
"volume": 0
},
{
"date": "2025-02-10T19:00:00.000000Z",
"open": 36.89,
"close": 36.91,
"high": 36.96,
"low": 36.85,
"volume": 0
},
{
"date": "2025-02-10T20:00:00.000000Z",
"open": 36.91,
"close": 36.88,
"high": 36.96,
"low": 36.85,
"volume": 0
},
{
"date": "2025-02-10T21:00:00.000000Z",
"open": 36.83,
"close": 36.83,
"high": 36.83,
"low": 36.83,
"volume": 17483300
},
{
"date": "2025-02-11T13:00:00.000000Z",
"open": 37.01,
"close": 37.01,
"high": 37.09,
"low": 36.68,
"volume": 0
},
{
"date": "2025-02-11T14:00:00.000000Z",
"open": 37,
"close": 36.82,
"high": 37.08,
"low": 36.68,
"volume": 0
},
{
"date": "2025-02-11T15:00:00.000000Z",
"open": 36.82,
"close": 36.82,
"high": 36.86,
"low": 36.71,
"volume": 0
},
{
"date": "2025-02-11T16:00:00.000000Z",
"open": 36.81,
"close": 36.82,
"high": 36.86,
"low": 36.75,
"volume": 0
},
{
"date": "2025-02-11T17:00:00.000000Z",
"open": 36.82,
"close": 36.83,
"high": 36.92,
"low": 36.72,
"volume": 0
},
{
"date": "2025-02-11T18:00:00.000000Z",
"open": 36.82,
"close": 36.79,
"high": 36.86,
"low": 36.79,
"volume": 0
},
{
"date": "2025-02-11T19:00:00.000000Z",
"open": 36.81,
"close": 36.79,
"high": 36.92,
"low": 36.77,
"volume": 0
},
{
"date": "2025-02-11T20:00:00.000000Z",
"open": 36.79,
"close": 36.86,
"high": 36.92,
"low": 36.77,
"volume": 0
},
{
"date": "2025-02-11T21:00:00.000000Z",
"open": 36.83,
"close": 36.83,
"high": 36.83,
"low": 36.83,
"volume": 16624300
},
{
"date": "2025-02-12T13:00:00.000000Z",
"open": 36.65,
"close": 36.46,
"high": 36.75,
"low": 36.11,
"volume": 0
},
{
"date": "2025-02-12T14:00:00.000000Z",
"open": 36.46,
"close": 36.51,
"high": 36.63,
"low": 36.41,
"volume": 0
},
{
"date": "2025-02-12T15:00:00.000000Z",
"open": 36.51,
"close": 36.39,
"high": 36.59,
"low": 36.28,
"volume": 0
},
{
"date": "2025-02-12T16:00:00.000000Z",
"open": 36.39,
"close": 36.41,
"high": 36.43,
"low": 36.28,
"volume": 0
},
{
"date": "2025-02-12T17:00:00.000000Z",
"open": 36.39,
"close": 36.29,
"high": 36.44,
"low": 36.11,
"volume": 0
},
{
"date": "2025-02-12T18:00:00.000000Z",
"open": 36.29,
"close": 36.24,
"high": 36.35,
"low": 36.22,
"volume": 0
},
{
"date": "2025-02-12T19:00:00.000000Z",
"open": 36.24,
"close": 36.19,
"high": 36.29,
"low": 36.11,
"volume": 0
},
{
"date": "2025-02-12T20:00:00.000000Z",
"open": 36.2,
"close": 36.18,
"high": 36.29,
"low": 36.18,
"volume": 0
},
{
"date": "2025-02-12T21:00:00.000000Z",
"open": 36.28,
"close": 36.28,
"high": 36.28,
"low": 36.28,
"volume": 37364500
},
{
"date": "2025-02-13T13:00:00.000000Z",
"open": 36.2,
"close": 36.13,
"high": 36.33,
"low": 36.02,
"volume": 0
},
{
"date": "2025-02-13T14:00:00.000000Z",
"open": 36.13,
"close": 36.18,
"high": 36.2,
"low": 36.02,
"volume": 0
},
{
"date": "2025-02-13T15:00:00.000000Z",
"open": 36.18,
"close": 36.07,
"high": 36.24,
"low": 36.04,
"volume": 0
},
{
"date": "2025-02-13T16:00:00.000000Z",
"open": 36.07,
"close": 36.11,
"high": 36.17,
"low": 36.04,
"volume": 0
},
{
"date": "2025-02-13T17:00:00.000000Z",
"open": 36.11,
"close": 36.14,
"high": 36.33,
"low": 36.08,
"volume": 0
},
{
"date": "2025-02-13T18:00:00.000000Z",
"open": 36.15,
"close": 36.26,
"high": 36.29,
"low": 36.11,
"volume": 0
},
{
"date": "2025-02-13T19:00:00.000000Z",
"open": 36.26,
"close": 36.29,
"high": 36.33,
"low": 36.23,
"volume": 0
},
{
"date": "2025-02-13T20:00:00.000000Z",
"open": 36.29,
"close": 36.27,
"high": 36.31,
"low": 36.23,
"volume": 0
},
{
"date": "2025-02-13T21:00:00.000000Z",
"open": 36.32,
"close": 36.32,
"high": 36.32,
"low": 36.32,
"volume": 15351300
},
{
"date": "2025-02-14T13:00:00.000000Z",
"open": 36.44,
"close": 36.48,
"high": 37.58,
"low": 36.4,
"volume": 0
},
{
"date": "2025-02-14T14:00:00.000000Z",
"open": 36.48,
"close": 36.73,
"high": 36.75,
"low": 36.46,
"volume": 0
},
{
"date": "2025-02-14T15:00:00.000000Z",
"open": 36.73,
"close": 36.85,
"high": 37.06,
"low": 36.69,
"volume": 0
},
{
"date": "2025-02-14T16:00:00.000000Z",
"open": 36.85,
"close": 37.04,
"high": 37.06,
"low": 36.84,
"volume": 0
},
{
"date": "2025-02-14T17:00:00.000000Z",
"open": 37.04,
"close": 37.29,
"high": 37.58,
"low": 37.04,
"volume": 0
},
{
"date": "2025-02-14T18:00:00.000000Z",
"open": 37.29,
"close": 37.29,
"high": 37.35,
"low": 37.15,
"volume": 0
},
{
"date": "2025-02-14T19:00:00.000000Z",
"open": 37.29,
"close": 37.52,
"high": 37.58,
"low": 37.26,
"volume": 0
},
{
"date": "2025-02-14T20:00:00.000000Z",
"open": 37.53,
"close": 37.42,
"high": 37.58,
"low": 37.33,
"volume": 0
},
{
"date": "2025-02-14T21:00:00.000000Z",
"open": 37.44,
"close": 37.44,
"high": 37.44,
"low": 37.44,
"volume": 40203500
},
{
"date": "2025-02-17T13:00:00.000000Z",
"open": 37.64,
"close": 37.56,
"high": 37.92,
"low": 37.47,
"volume": 0
},
{
"date": "2025-02-17T14:00:00.000000Z",
"open": 37.57,
"close": 37.69,
"high": 37.74,
"low": 37.47,
"volume": 0
},
{
"date": "2025-02-17T15:00:00.000000Z",
"open": 37.69,
"close": 37.74,
"high": 37.88,
"low": 37.61,
"volume": 0
},
{
"date": "2025-02-17T16:00:00.000000Z",
"open": 37.75,
"close": 37.88,
"high": 37.88,
"low": 37.73,
"volume": 0
},
{
"date": "2025-02-17T17:00:00.000000Z",
"open": 37.86,
"close": 37.83,
"high": 37.92,
"low": 37.58,
"volume": 0
},
{
"date": "2025-02-17T18:00:00.000000Z",
"open": 37.84,
"close": 37.68,
"high": 37.85,
"low": 37.58,
"volume": 0
},
{
"date": "2025-02-17T19:00:00.000000Z",
"open": 37.7,
"close": 37.77,
"high": 37.86,
"low": 37.65,
"volume": 0
},
{
"date": "2025-02-17T20:00:00.000000Z",
"open": 37.78,
"close": 37.67,
"high": 37.85,
"low": 37.65,
"volume": 0
},
{
"date": "2025-02-17T21:00:00.000000Z",
"open": 37.67,
"close": 37.67,
"high": 37.67,
"low": 37.67,
"volume": 22615200
},
{
"date": "2025-02-18T13:00:00.000000Z",
"open": 37.72,
"close": 37.83,
"high": 38.44,
"low": 37.71,
"volume": 0
},
{
"date": "2025-02-18T14:00:00.000000Z",
"open": 37.83,
"close": 38.22,
"high": 38.24,
"low": 37.82,
"volume": 0
},
{
"date": "2025-02-18T15:00:00.000000Z",
"open": 38.22,
"close": 38.36,
"high": 38.43,
"low": 38.21,
"volume": 0
},
{
"date": "2025-02-18T16:00:00.000000Z",
"open": 38.35,
"close": 38.43,
"high": 38.43,
"low": 38.24,
"volume": 0
},
{
"date": "2025-02-18T17:00:00.000000Z",
"open": 38.43,
"close": 38.17,
"high": 38.44,
"low": 38.1,
"volume": 0
},
{
"date": "2025-02-18T18:00:00.000000Z",
"open": 38.14,
"close": 38.32,
"high": 38.33,
"low": 38.1,
"volume": 0
},
{
"date": "2025-02-18T19:00:00.000000Z",
"open": 38.33,
"close": 38.21,
"high": 38.38,
"low": 38.14,
"volume": 0
},
{
"date": "2025-02-18T20:00:00.000000Z",
"open": 38.21,
"close": 38.25,
"high": 38.29,
"low": 38.14,
"volume": 0
},
{
"date": "2025-02-18T21:00:00.000000Z",
"open": 38.36,
"close": 38.36,
"high": 38.36,
"low": 38.36,
"volume": 44062600
},
{
"date": "2025-02-19T13:00:00.000000Z",
"open": 38.11,
"close": 38.39,
"high": 38.66,
"low": 37.86,
"volume": 0
},
{
"date": "2025-02-19T14:00:00.000000Z",
"open": 38.39,
"close": 38.51,
"high": 38.59,
"low": 38.25,
"volume": 0
},
{
"date": "2025-02-19T15:00:00.000000Z",
"open": 38.51,
"close": 38.48,
"high": 38.66,
"low": 38.46,
"volume": 0
},
{
"date": "2025-02-19T16:00:00.000000Z",
"open": 38.48,
"close": 38.53,
"high": 38.58,
"low": 38.46,
"volume": 0
},
{
"date": "2025-02-19T17:00:00.000000Z",
"open": 38.52,
"close": 38.34,
"high": 38.54,
"low": 38.23,
"volume": 0
},
{
"date": "2025-02-19T18:00:00.000000Z",
"open": 38.32,
"close": 38.27,
"high": 38.39,
"low": 38.23,
"volume": 0
},
{
"date": "2025-02-19T19:00:00.000000Z",
"open": 38.27,
"close": 38.31,
"high": 38.43,
"low": 38.26,
"volume": 0
},
{
"date": "2025-02-19T20:00:00.000000Z",
"open": 38.31,
"close": 38.42,
"high": 38.42,
"low": 38.28,
"volume": 0
},
{
"date": "2025-02-19T21:00:00.000000Z",
"open": 38.44,
"close": 38.44,
"high": 38.44,
"low": 38.44,
"volume": 32648200
},
{
"date": "2025-02-20T13:00:00.000000Z",
"open": 38.42,
"close": 38.48,
"high": 38.57,
"low": 38.31,
"volume": 0
},
{
"date": "2025-02-20T14:00:00.000000Z",
"open": 38.48,
"close": 38.47,
"high": 38.57,
"low": 38.33,
"volume": 0
},
{
"date": "2025-02-20T15:00:00.000000Z",
"open": 38.47,
"close": 38.36,
"high": 38.49,
"low": 38.31,
"volume": 0
},
{
"date": "2025-02-20T16:00:00.000000Z",
"open": 38.36,
"close": 38.38,
"high": 38.43,
"low": 38.34,
"volume": 0
},
{
"date": "2025-02-20T17:00:00.000000Z",
"open": 38.39,
"close": 38.34,
"high": 38.46,
"low": 38.31,
"volume": 0
},
{
"date": "2025-02-20T18:00:00.000000Z",
"open": 38.34,
"close": 38.35,
"high": 38.39,
"low": 38.31,
"volume": 0
},
{
"date": "2025-02-20T19:00:00.000000Z",
"open": 38.35,
"close": 38.36,
"high": 38.43,
"low": 38.32,
"volume": 0
},
{
"date": "2025-02-20T20:00:00.000000Z",
"open": 38.38,
"close": 38.4,
"high": 38.43,
"low": 38.35,
"volume": 0
},
{
"date": "2025-02-20T21:00:00.000000Z",
"open": 38.5,
"close": 38.5,
"high": 38.5,
"low": 38.5,
"volume": 26641200
},
{
"date": "2025-02-21T13:00:00.000000Z",
"open": 38.53,
"close": 38.42,
"high": 38.53,
"low": 38.17,
"volume": 0
},
{
"date": "2025-02-21T14:00:00.000000Z",
"open": 38.4,
"close": 38.41,
"high": 38.45,
"low": 38.29,
"volume": 0
},
{
"date": "2025-02-21T15:00:00.000000Z",
"open": 38.41,
"close": 38.34,
"high": 38.41,
"low": 38.28,
"volume": 0
},
{
"date": "2025-02-21T16:00:00.000000Z",
"open": 38.35,
"close": 38.38,
"high": 38.4,
"low": 38.29,
"volume": 0
},
{
"date": "2025-02-21T17:00:00.000000Z",
"open": 38.39,
"close": 38.35,
"high": 38.43,
"low": 38.17,
"volume": 0
},
{
"date": "2025-02-21T18:00:00.000000Z",
"open": 38.36,
"close": 38.24,
"high": 38.36,
"low": 38.17,
"volume": 0
},
{
"date": "2025-02-21T19:00:00.000000Z",
"open": 38.23,
"close": 38.22,
"high": 38.38,
"low": 38.19,
"volume": 0
},
{
"date": "2025-02-21T20:00:00.000000Z",
"open": 38.23,
"close": 38.34,
"high": 38.38,
"low": 38.21,
"volume": 0
},
{
"date": "2025-02-21T21:00:00.000000Z",
"open": 38.39,
"close": 38.39,
"high": 38.39,
"low": 38.39,
"volume": 30061500
},
{
"date": "2025-02-24T13:00:00.000000Z",
"open": 38.5,
"close": 38.29,
"high": 38.51,
"low": 37.79,
"volume": 0
},
{
"date": "2025-02-24T14:00:00.000000Z",
"open": 38.31,
"close": 38.09,
"high": 38.39,
"low": 38.03,
"volume": 0
},
{
"date": "2025-02-24T15:00:00.000000Z",
"open": 38.09,
"close": 38.21,
"high": 38.24,
"low": 38.03,
"volume": 0
},
{
"date": "2025-02-24T16:00:00.000000Z",
"open": 38.21,
"close": 38.1,
"high": 38.24,
"low": 38.1,
"volume": 0
},
{
"date": "2025-02-24T17:00:00.000000Z",
"open": 38.1,
"close": 38.07,
"high": 38.14,
"low": 37.79,
"volume": 0
},
{
"date": "2025-02-24T18:00:00.000000Z",
"open": 38.07,
"close": 37.98,
"high": 38.11,
"low": 37.97,
"volume": 0
},
{
"date": "2025-02-24T19:00:00.000000Z",
"open": 37.99,
"close": 37.96,
"high": 38.11,
"low": 37.79,
"volume": 0
},
{
"date": "2025-02-24T20:00:00.000000Z",
"open": 37.95,
"close": 38.1,
"high": 38.11,
"low": 37.95,
"volume": 0
},
{
"date": "2025-02-24T21:00:00.000000Z",
"open": 38.11,
"close": 38.11,
"high": 38.11,
"low": 38.11,
"volume": 27830300
},
{
"date": "2025-02-25T13:00:00.000000Z",
"open": 38.11,
"close": 38.26,
"high": 38.44,
"low": 37.83,
"volume": 0
},
{
"date": "2025-02-25T14:00:00.000000Z",
"open": 38.28,
"close": 38.31,
"high": 38.44,
"low": 38.26,
"volume": 0
},
{
"date": "2025-02-25T15:00:00.000000Z",
"open": 38.31,
"close": 37.94,
"high": 38.36,
"low": 37.92,
"volume": 0
},
{
"date": "2025-02-25T16:00:00.000000Z",
"open": 37.93,
"close": 37.96,
"high": 38.13,
"low": 37.92,
"volume": 0
},
{
"date": "2025-02-25T17:00:00.000000Z",
"open": 37.96,
"close": 37.86,
"high": 38.06,
"low": 37.83,
"volume": 0
},
{
"date": "2025-02-25T18:00:00.000000Z",
"open": 37.86,
"close": 37.97,
"high": 38,
"low": 37.84,
"volume": 0
},
{
"date": "2025-02-25T19:00:00.000000Z",
"open": 37.97,
"close": 38.03,
"high": 38.06,
"low": 37.94,
"volume": 0
},
{
"date": "2025-02-25T20:00:00.000000Z",
"open": 38.03,
"close": 37.97,
"high": 38.06,
"low": 37.95,
"volume": 0
},
{
"date": "2025-02-25T21:00:00.000000Z",
"open": 37.95,
"close": 37.95,
"high": 37.95,
"low": 37.95,
"volume": 31960900
},
{
"date": "2025-02-26T13:00:00.000000Z",
"open": 38.25,
"close": 38.13,
"high": 38.25,
"low": 37.75,
"volume": 0
},
{
"date": "2025-02-26T14:00:00.000000Z",
"open": 38.11,
"close": 37.93,
"high": 38.15,
"low": 37.89,
"volume": 0
},
{
"date": "2025-02-26T15:00:00.000000Z",
"open": 37.93,
"close": 37.93,
"high": 38.03,
"low": 37.86,
"volume": 0
},
{
"date": "2025-02-26T16:00:00.000000Z",
"open": 37.91,
"close": 37.91,
"high": 38.03,
"low": 37.86,
"volume": 0
},
{
"date": "2025-02-26T17:00:00.000000Z",
"open": 37.9,
"close": 37.79,
"high": 38.01,
"low": 37.75,
"volume": 0
},
{
"date": "2025-02-26T18:00:00.000000Z",
"open": 37.79,
"close": 37.81,
"high": 37.85,
"low": 37.75,
"volume": 0
},
{
"date": "2025-02-26T19:00:00.000000Z",
"open": 37.82,
"close": 37.83,
"high": 38.01,
"low": 37.78,
"volume": 0
},
{
"date": "2025-02-26T20:00:00.000000Z",
"open": 37.84,
"close": 37.98,
"high": 38.01,
"low": 37.78,
"volume": 0
},
{
"date": "2025-02-26T21:00:00.000000Z",
"open": 37.95,
"close": 37.95,
"high": 37.95,
"low": 37.95,
"volume": 27420200
},
{
"date": "2025-02-27T13:00:00.000000Z",
"open": 36.36,
"close": 36.45,
"high": 36.74,
"low": 35.48,
"volume": 0
},
{
"date": "2025-02-27T14:00:00.000000Z",
"open": 36.45,
"close": 36.11,
"high": 36.6,
"low": 36.09,
"volume": 0
},
{
"date": "2025-02-27T15:00:00.000000Z",
"open": 36.13,
"close": 36.11,
"high": 36.29,
"low": 35.48,
"volume": 0
},
{
"date": "2025-02-27T16:00:00.000000Z",
"open": 36.11,
"close": 35.79,
"high": 36.11,
"low": 35.48,
"volume": 0
},
{
"date": "2025-02-27T17:00:00.000000Z",
"open": 35.79,
"close": 36.29,
"high": 36.73,
"low": 35.74,
"volume": 0
},
{
"date": "2025-02-27T18:00:00.000000Z",
"open": 36.29,
"close": 36.63,
"high": 36.65,
"low": 36.23,
"volume": 0
},
{
"date": "2025-02-27T19:00:00.000000Z",
"open": 36.64,
"close": 36.48,
"high": 36.73,
"low": 36.15,
"volume": 0
},
{
"date": "2025-02-27T20:00:00.000000Z",
"open": 36.48,
"close": 36.61,
"high": 36.61,
"low": 36.15,
"volume": 0
},
{
"date": "2025-02-27T21:00:00.000000Z",
"open": 36.61,
"close": 36.61,
"high": 36.61,
"low": 36.61,
"volume": 129693500
},
{
"date": "2025-02-28T13:00:00.000000Z",
"open": 36.49,
"close": 36.28,
"high": 36.54,
"low": 35.81,
"volume": 0
},
{
"date": "2025-02-28T14:00:00.000000Z",
"open": 36.28,
"close": 35.96,
"high": 36.28,
"low": 35.81,
"volume": 0
},
{
"date": "2025-02-28T15:00:00.000000Z",
"open": 35.95,
"close": 36.28,
"high": 36.33,
"low": 35.93,
"volume": 0
},
{
"date": "2025-02-28T16:00:00.000000Z",
"open": 36.29,
"close": 36.17,
"high": 36.29,
"low": 36.08,
"volume": 0
},
{
"date": "2025-02-28T17:00:00.000000Z",
"open": 36.16,
"close": 36.06,
"high": 36.24,
"low": 35.91,
"volume": 0
},
{
"date": "2025-02-28T18:00:00.000000Z",
"open": 36.06,
"close": 36.04,
"high": 36.15,
"low": 35.91,
"volume": 0
},
{
"date": "2025-02-28T19:00:00.000000Z",
"open": 36.04,
"close": 36.08,
"high": 36.14,
"low": 35.96,
"volume": 0
},
{
"date": "2025-02-28T20:00:00.000000Z",
"open": 36.09,
"close": 36.06,
"high": 36.14,
"low": 36,
"volume": 0
},
{
"date": "2025-02-28T21:00:00.000000Z",
"open": 35.93,
"close": 35.93,
"high": 35.93,
"low": 35.93,
"volume": 55476800
},
{
"date": "2025-03-05T16:00:00.000000Z",
"open": 35.02,
"close": 34.78,
"high": 35.11,
"low": 34.54,
"volume": 0
},
{
"date": "2025-03-05T17:00:00.000000Z",
"open": 34.78,
"close": 34.81,
"high": 35.1,
"low": 34.77,
"volume": 0
},
{
"date": "2025-03-05T18:00:00.000000Z",
"open": 34.81,
"close": 34.74,
"high": 34.82,
"low": 34.63,
"volume": 0
},
{
"date": "2025-03-05T19:00:00.000000Z",
"open": 34.74,
"close": 34.67,
"high": 34.79,
"low": 34.65,
"volume": 0
},
{
"date": "2025-03-05T20:00:00.000000Z",
"open": 34.67,
"close": 34.6,
"high": 34.7,
"low": 34.54,
"volume": 0
},
{
"date": "2025-03-05T21:00:00.000000Z",
"open": 34.61,
"close": 34.61,
"high": 34.61,
"low": 34.61,
"volume": 48552000
},
{
"date": "2025-03-06T13:00:00.000000Z",
"open": 34.81,
"close": 34.82,
"high": 35.11,
"low": 34.03,
"volume": 0
},
{
"date": "2025-03-06T14:00:00.000000Z",
"open": 34.81,
"close": 34.17,
"high": 34.83,
"low": 34.07,
"volume": 0
},
{
"date": "2025-03-06T15:00:00.000000Z",
"open": 34.16,
"close": 34.18,
"high": 34.45,
"low": 34.14,
"volume": 0
},
{
"date": "2025-03-06T16:00:00.000000Z",
"open": 34.18,
"close": 34.2,
"high": 34.38,
"low": 34.16,
"volume": 0
},
{
"date": "2025-03-06T17:00:00.000000Z",
"open": 34.19,
"close": 34.04,
"high": 34.36,
"low": 34.03,
"volume": 0
},
{
"date": "2025-03-06T18:00:00.000000Z",
"open": 34.06,
"close": 34.13,
"high": 34.19,
"low": 34.06,
"volume": 0
},
{
"date": "2025-03-06T19:00:00.000000Z",
"open": 34.13,
"close": 34.19,
"high": 34.36,
"low": 34.03,
"volume": 0
},
{
"date": "2025-03-06T20:00:00.000000Z",
"open": 34.18,
"close": 34.23,
"high": 34.31,
"low": 34.16,
"volume": 0
},
{
"date": "2025-03-06T21:00:00.000000Z",
"open": 34.26,
"close": 34.26,
"high": 34.26,
"low": 34.26,
"volume": 47749600
},
{
"date": "2025-03-07T13:00:00.000000Z",
"open": 34.29,
"close": 34.45,
"high": 34.93,
"low": 34.23,
"volume": 0
},
{
"date": "2025-03-07T14:00:00.000000Z",
"open": 34.46,
"close": 34.61,
"high": 34.66,
"low": 34.4,
"volume": 0
},
{
"date": "2025-03-07T15:00:00.000000Z",
"open": 34.61,
"close": 34.74,
"high": 34.86,
"low": 34.49,
"volume": 0
},
{
"date": "2025-03-07T16:00:00.000000Z",
"open": 34.74,
"close": 34.53,
"high": 34.75,
"low": 34.49,
"volume": 0
},
{
"date": "2025-03-07T17:00:00.000000Z",
"open": 34.54,
"close": 34.65,
"high": 34.93,
"low": 34.48,
"volume": 0
},
{
"date": "2025-03-07T18:00:00.000000Z",
"open": 34.65,
"close": 34.77,
"high": 34.78,
"low": 34.63,
"volume": 0
},
{
"date": "2025-03-07T19:00:00.000000Z",
"open": 34.76,
"close": 34.81,
"high": 34.93,
"low": 34.64,
"volume": 0
},
{
"date": "2025-03-07T20:00:00.000000Z",
"open": 34.79,
"close": 34.69,
"high": 34.86,
"low": 34.64,
"volume": 0
},
{
"date": "2025-03-07T21:00:00.000000Z",
"open": 34.63,
"close": 34.63,
"high": 34.63,
"low": 34.63,
"volume": 28074700
},
{
"date": "2025-03-10T13:00:00.000000Z",
"open": 34.58,
"close": 34.14,
"high": 34.61,
"low": 34,
"volume": 0
},
{
"date": "2025-03-10T14:00:00.000000Z",
"open": 34.14,
"close": 34.07,
"high": 34.18,
"low": 34,
"volume": 0
},
{
"date": "2025-03-10T15:00:00.000000Z",
"open": 34.07,
"close": 34.17,
"high": 34.35,
"low": 34.06,
"volume": 0
},
{
"date": "2025-03-10T16:00:00.000000Z",
"open": 34.18,
"close": 34.33,
"high": 34.35,
"low": 34.17,
"volume": 0
},
{
"date": "2025-03-10T17:00:00.000000Z",
"open": 34.33,
"close": 34.29,
"high": 34.52,
"low": 34.2,
"volume": 0
},
{
"date": "2025-03-10T18:00:00.000000Z",
"open": 34.29,
"close": 34.29,
"high": 34.38,
"low": 34.24,
"volume": 0
},
{
"date": "2025-03-10T19:00:00.000000Z",
"open": 34.29,
"close": 34.52,
"high": 34.52,
"low": 34.28,
"volume": 0
},
{
"date": "2025-03-10T21:00:00.000000Z",
"open": 34.61,
"close": 34.61,
"high": 34.61,
"low": 34.61,
"volume": 35037200
},
{
"date": "2025-03-11T13:00:00.000000Z",
"open": 34.75,
"close": 34.33,
"high": 34.9,
"low": 33.91,
"volume": 0
},
{
"date": "2025-03-11T14:00:00.000000Z",
"open": 34.33,
"close": 34.14,
"high": 34.42,
"low": 34.02,
"volume": 0
},
{
"date": "2025-03-11T15:00:00.000000Z",
"open": 34.14,
"close": 34.15,
"high": 34.32,
"low": 34.02,
"volume": 0
},
{
"date": "2025-03-11T16:00:00.000000Z",
"open": 34.15,
"close": 34.03,
"high": 34.17,
"low": 34.02,
"volume": 0
},
{
"date": "2025-03-11T17:00:00.000000Z",
"open": 34.03,
"close": 33.98,
"high": 34.26,
"low": 33.91,
"volume": 0
},
{
"date": "2025-03-11T18:00:00.000000Z",
"open": 33.99,
"close": 34.18,
"high": 34.26,
"low": 33.97,
"volume": 0
},
{
"date": "2025-03-11T19:00:00.000000Z",
"open": 34.17,
"close": 34.13,
"high": 34.21,
"low": 34.06,
"volume": 0
},
{
"date": "2025-03-11T21:00:00.000000Z",
"open": 34.1,
"close": 34.1,
"high": 34.1,
"low": 34.1,
"volume": 28805400
},
{
"date": "2025-03-12T13:00:00.000000Z",
"open": 34.16,
"close": 34.16,
"high": 34.4,
"low": 33.96,
"volume": 0
},
{
"date": "2025-03-12T14:00:00.000000Z",
"open": 34.16,
"close": 34.18,
"high": 34.22,
"low": 34,
"volume": 0
},
{
"date": "2025-03-12T15:00:00.000000Z",
"open": 34.19,
"close": 34.35,
"high": 34.4,
"low": 34.11,
"volume": 0
},
{
"date": "2025-03-12T16:00:00.000000Z",
"open": 34.36,
"close": 34.18,
"high": 34.36,
"low": 34.17,
"volume": 0
},
{
"date": "2025-03-12T17:00:00.000000Z",
"open": 34.17,
"close": 34,
"high": 34.21,
"low": 33.96,
"volume": 0
},
{
"date": "2025-03-12T18:00:00.000000Z",
"open": 34,
"close": 34.11,
"high": 34.18,
"low": 33.96,
"volume": 0
},
{
"date": "2025-03-12T19:00:00.000000Z",
"open": 34.11,
"close": 34.15,
"high": 34.18,
"low": 34.08,
"volume": 0
},
{
"date": "2025-03-12T21:00:00.000000Z",
"open": 34.1,
"close": 34.1,
"high": 34.1,
"low": 34.1,
"volume": 20149100
},
{
"date": "2025-03-13T13:00:00.000000Z",
"open": 34.18,
"close": 34.13,
"high": 34.54,
"low": 34.04,
"volume": 0
},
{
"date": "2025-03-13T14:00:00.000000Z",
"open": 34.13,
"close": 34.39,
"high": 34.49,
"low": 34.09,
"volume": 0
},
{
"date": "2025-03-13T15:00:00.000000Z",
"open": 34.4,
"close": 34.42,
"high": 34.54,
"low": 34.35,
"volume": 0
},
{
"date": "2025-03-13T16:00:00.000000Z",
"open": 34.43,
"close": 34.38,
"high": 34.54,
"low": 34.36,
"volume": 0
},
{
"date": "2025-03-13T17:00:00.000000Z",
"open": 34.38,
"close": 34.24,
"high": 34.4,
"low": 34.16,
"volume": 0
},
{
"date": "2025-03-13T18:00:00.000000Z",
"open": 34.25,
"close": 34.28,
"high": 34.33,
"low": 34.22,
"volume": 0
},
{
"date": "2025-03-13T19:00:00.000000Z",
"open": 34.28,
"close": 34.29,
"high": 34.35,
"low": 34.16,
"volume": 0
},
{
"date": "2025-03-13T21:00:00.000000Z",
"open": 34.44,
"close": 34.44,
"high": 34.44,
"low": 34.44,
"volume": 19263600
},
{
"date": "2025-03-14T13:00:00.000000Z",
"open": 34.6,
"close": 34.65,
"high": 35.76,
"low": 34.36,
"volume": 0
},
{
"date": "2025-03-14T14:00:00.000000Z",
"open": 34.64,
"close": 34.95,
"high": 34.96,
"low": 34.53,
"volume": 0
},
{
"date": "2025-03-14T15:00:00.000000Z",
"open": 34.94,
"close": 35.23,
"high": 35.34,
"low": 34.9,
"volume": 0
},
{
"date": "2025-03-14T16:00:00.000000Z",
"open": 35.23,
"close": 35.24,
"high": 35.34,
"low": 35.17,
"volume": 0
},
{
"date": "2025-03-14T17:00:00.000000Z",
"open": 35.24,
"close": 35.26,
"high": 35.76,
"low": 35.22,
"volume": 0
},
{
"date": "2025-03-14T18:00:00.000000Z",
"open": 35.25,
"close": 35.52,
"high": 35.58,
"low": 35.25,
"volume": 0
},
{
"date": "2025-03-14T19:00:00.000000Z",
"open": 35.52,
"close": 35.64,
"high": 35.76,
"low": 35.52,
"volume": 0
},
{
"date": "2025-03-14T21:00:00.000000Z",
"open": 35.5,
"close": 35.5,
"high": 35.5,
"low": 35.5,
"volume": 41529400
},
{
"date": "2025-03-17T13:00:00.000000Z",
"open": 35.61,
"close": 36.02,
"high": 36.41,
"low": 35.6,
"volume": 0
},
{
"date": "2025-03-17T14:00:00.000000Z",
"open": 36.02,
"close": 36.03,
"high": 36.2,
"low": 35.97,
"volume": 0
},
{
"date": "2025-03-17T15:00:00.000000Z",
"open": 36.01,
"close": 36.31,
"high": 36.41,
"low": 36,
"volume": 0
},
{
"date": "2025-03-17T16:00:00.000000Z",
"open": 36.31,
"close": 36.29,
"high": 36.41,
"low": 36.23,
"volume": 0
},
{
"date": "2025-03-17T17:00:00.000000Z",
"open": 36.29,
"close": 36.36,
"high": 36.4,
"low": 36.18,
"volume": 0
},
{
"date": "2025-03-17T18:00:00.000000Z",
"open": 36.36,
"close": 36.31,
"high": 36.39,
"low": 36.18,
"volume": 0
},
{
"date": "2025-03-17T19:00:00.000000Z",
"open": 36.31,
"close": 36.29,
"high": 36.4,
"low": 36.2,
"volume": 0
},
{
"date": "2025-03-17T21:00:00.000000Z",
"open": 36.16,
"close": 36.16,
"high": 36.16,
"low": 36.16,
"volume": 31175900
},
{
"date": "2025-03-18T13:00:00.000000Z",
"open": 36.19,
"close": 36.16,
"high": 36.41,
"low": 35.91,
"volume": 0
},
{
"date": "2025-03-18T14:00:00.000000Z",
"open": 36.16,
"close": 36.08,
"high": 36.27,
"low": 36.04,
"volume": 0
},
{
"date": "2025-03-18T15:00:00.000000Z",
"open": 36.09,
"close": 36.19,
"high": 36.29,
"low": 36.07,
"volume": 0
},
{
"date": "2025-03-18T16:00:00.000000Z",
"open": 36.19,
"close": 36.09,
"high": 36.25,
"low": 36.07,
"volume": 0
},
{
"date": "2025-03-18T17:00:00.000000Z",
"open": 36.1,
"close": 36.18,
"high": 36.2,
"low": 36.04,
"volume": 0
},
{
"date": "2025-03-18T18:00:00.000000Z",
"open": 36.18,
"close": 36.14,
"high": 36.19,
"low": 36.11,
"volume": 0
},
{
"date": "2025-03-18T19:00:00.000000Z",
"open": 36.14,
"close": 36.19,
"high": 36.19,
"low": 36.11,
"volume": 0
},
{
"date": "2025-03-18T21:00:00.000000Z",
"open": 36.19,
"close": 36.19,
"high": 36.19,
"low": 36.19,
"volume": 15086400
},
{
"date": "2025-03-19T13:00:00.000000Z",
"open": 36.27,
"close": 36.1,
"high": 36.33,
"low": 36.03,
"volume": 0
},
{
"date": "2025-03-19T14:00:00.000000Z",
"open": 36.1,
"close": 36.17,
"high": 36.21,
"low": 36.03,
"volume": 0
},
{
"date": "2025-03-19T15:00:00.000000Z",
"open": 36.18,
"close": 36.2,
"high": 36.24,
"low": 36.09,
"volume": 0
},
{
"date": "2025-03-19T16:00:00.000000Z",
"open": 36.2,
"close": 36.18,
"high": 36.22,
"low": 36.14,
"volume": 0
},
{
"date": "2025-03-19T17:00:00.000000Z",
"open": 36.17,
"close": 36.11,
"high": 36.33,
"low": 36.08,
"volume": 0
},
{
"date": "2025-03-19T18:00:00.000000Z",
"open": 36.11,
"close": 36.29,
"high": 36.31,
"low": 36.08,
"volume": 0
},
{
"date": "2025-03-19T19:00:00.000000Z",
"open": 36.29,
"close": 36.19,
"high": 36.33,
"low": 36.17,
"volume": 0
},
{
"date": "2025-03-19T21:00:00.000000Z",
"open": 36.16,
"close": 36.16,
"high": 36.16,
"low": 36.16,
"volume": 21180500
},
{
"date": "2025-03-20T13:00:00.000000Z",
"open": 36.16,
"close": 36.13,
"high": 36.48,
"low": 35.76,
"volume": 0
},
{
"date": "2025-03-20T14:00:00.000000Z",
"open": 36.11,
"close": 36.04,
"high": 36.13,
"low": 35.97,
"volume": 0
},
{
"date": "2025-03-20T15:00:00.000000Z",
"open": 36.04,
"close": 35.88,
"high": 36.13,
"low": 35.76,
"volume": 0
},
{
"date": "2025-03-20T16:00:00.000000Z",
"open": 35.89,
"close": 35.92,
"high": 35.99,
"low": 35.81,
"volume": 0
},
{
"date": "2025-03-20T17:00:00.000000Z",
"open": 35.92,
"close": 36.04,
"high": 36.48,
"low": 35.9,
"volume": 0
},
{
"date": "2025-03-20T18:00:00.000000Z",
"open": 36.06,
"close": 36.06,
"high": 36.11,
"low": 36.02,
"volume": 0
},
{
"date": "2025-03-20T19:00:00.000000Z",
"open": 36.06,
"close": 36.31,
"high": 36.48,
"low": 36.04,
"volume": 0
},
{
"date": "2025-03-20T21:00:00.000000Z",
"open": 36.24,
"close": 36.24,
"high": 36.24,
"low": 36.24,
"volume": 46921900
},
{
"date": "2025-03-21T13:00:00.000000Z",
"open": 36.22,
"close": 36.58,
"high": 37.03,
"low": 36.18,
"volume": 0
},
{
"date": "2025-03-21T14:00:00.000000Z",
"open": 36.57,
"close": 36.61,
"high": 36.69,
"low": 36.54,
"volume": 0
},
{
"date": "2025-03-21T15:00:00.000000Z",
"open": 36.61,
"close": 36.45,
"high": 36.61,
"low": 36.4,
"volume": 0
},
{
"date": "2025-03-21T16:00:00.000000Z",
"open": 36.45,
"close": 36.52,
"high": 36.56,
"low": 36.43,
"volume": 0
},
{
"date": "2025-03-21T17:00:00.000000Z",
"open": 36.51,
"close": 36.56,
"high": 37.03,
"low": 36.45,
"volume": 0
},
{
"date": "2025-03-21T18:00:00.000000Z",
"open": 36.54,
"close": 36.63,
"high": 36.65,
"low": 36.48,
"volume": 0
},
{
"date": "2025-03-21T19:00:00.000000Z",
"open": 36.61,
"close": 36.74,
"high": 37.03,
"low": 36.58,
"volume": 0
},
{
"date": "2025-03-21T21:00:00.000000Z",
"open": 36.79,
"close": 36.79,
"high": 36.79,
"low": 36.79,
"volume": 61175700
},
{
"date": "2025-03-24T13:00:00.000000Z",
"open": 36.7,
"close": 36.72,
"high": 36.94,
"low": 36.5,
"volume": 0
},
{
"date": "2025-03-24T14:00:00.000000Z",
"open": 36.72,
"close": 36.86,
"high": 36.92,
"low": 36.66,
"volume": 0
},
{
"date": "2025-03-24T15:00:00.000000Z",
"open": 36.86,
"close": 36.89,
"high": 36.94,
"low": 36.73,
"volume": 0
},
{
"date": "2025-03-24T16:00:00.000000Z",
"open": 36.91,
"close": 36.92,
"high": 36.93,
"low": 36.84,
"volume": 0
},
{
"date": "2025-03-24T17:00:00.000000Z",
"open": 36.92,
"close": 36.65,
"high": 36.93,
"low": 36.52,
"volume": 0
},
{
"date": "2025-03-24T18:00:00.000000Z",
"open": 36.64,
"close": 36.61,
"high": 36.68,
"low": 36.52,
"volume": 0
},
{
"date": "2025-03-24T19:00:00.000000Z",
"open": 36.61,
"close": 36.69,
"high": 36.78,
"low": 36.59,
"volume": 0
},
{
"date": "2025-03-24T21:00:00.000000Z",
"open": 36.75,
"close": 36.75,
"high": 36.75,
"low": 36.75,
"volume": 20348000
},
{
"date": "2025-03-25T13:00:00.000000Z",
"open": 36.85,
"close": 37.1,
"high": 37.52,
"low": 36.63,
"volume": 0
},
{
"date": "2025-03-25T14:00:00.000000Z",
"open": 37.1,
"close": 37.4,
"high": 37.52,
"low": 37.09,
"volume": 0
},
{
"date": "2025-03-25T15:00:00.000000Z",
"open": 37.41,
"close": 37.25,
"high": 37.43,
"low": 37.03,
"volume": 0
},
{
"date": "2025-03-25T16:00:00.000000Z",
"open": 37.25,
"close": 37.15,
"high": 37.36,
"low": 37.03,
"volume": 0
},
{
"date": "2025-03-25T17:00:00.000000Z",
"open": 37.16,
"close": 37.11,
"high": 37.2,
"low": 37.03,
"volume": 0
},
{
"date": "2025-03-25T18:00:00.000000Z",
"open": 37.1,
"close": 37.14,
"high": 37.19,
"low": 37.04,
"volume": 0
},
{
"date": "2025-03-25T19:00:00.000000Z",
"open": 37.14,
"close": 37.08,
"high": 37.17,
"low": 37.04,
"volume": 0
},
{
"date": "2025-03-25T21:00:00.000000Z",
"open": 37.04,
"close": 37.04,
"high": 37.04,
"low": 37.04,
"volume": 28036100
},
{
"date": "2025-03-26T13:00:00.000000Z",
"open": 37.15,
"close": 37.53,
"high": 37.63,
"low": 37.15,
"volume": 0
},
{
"date": "2025-03-26T14:00:00.000000Z",
"open": 37.53,
"close": 37.48,
"high": 37.6,
"low": 37.4,
"volume": 0
},
{
"date": "2025-03-26T15:00:00.000000Z",
"open": 37.48,
"close": 37.41,
"high": 37.63,
"low": 37.4,
"volume": 0
},
{
"date": "2025-03-26T16:00:00.000000Z",
"open": 37.41,
"close": 37.52,
"high": 37.63,
"low": 37.4,
"volume": 0
},
{
"date": "2025-03-26T17:00:00.000000Z",
"open": 37.51,
"close": 37.46,
"high": 37.58,
"low": 37.35,
"volume": 0
},
{
"date": "2025-03-26T18:00:00.000000Z",
"open": 37.46,
"close": 37.38,
"high": 37.51,
"low": 37.36,
"volume": 0
},
{
"date": "2025-03-26T19:00:00.000000Z",
"open": 37.36,
"close": 37.41,
"high": 37.51,
"low": 37.35,
"volume": 0
},
{
"date": "2025-03-26T21:00:00.000000Z",
"open": 37.39,
"close": 37.39,
"high": 37.39,
"low": 37.39,
"volume": 26870300
},
{
"date": "2025-03-27T13:00:00.000000Z",
"open": 37.43,
"close": 37.74,
"high": 37.97,
"low": 37.39,
"volume": 0
},
{
"date": "2025-03-27T14:00:00.000000Z",
"open": 37.74,
"close": 37.73,
"high": 37.81,
"low": 37.64,
"volume": 0
},
{
"date": "2025-03-27T15:00:00.000000Z",
"open": 37.73,
"close": 37.76,
"high": 37.97,
"low": 37.68,
"volume": 0
},
{
"date": "2025-03-27T16:00:00.000000Z",
"open": 37.76,
"close": 37.86,
"high": 37.95,
"low": 37.75,
"volume": 0
},
{
"date": "2025-03-27T17:00:00.000000Z",
"open": 37.86,
"close": 37.66,
"high": 37.9,
"low": 37.58,
"volume": 0
},
{
"date": "2025-03-27T18:00:00.000000Z",
"open": 37.66,
"close": 37.74,
"high": 37.86,
"low": 37.66,
"volume": 0
},
{
"date": "2025-03-27T19:00:00.000000Z",
"open": 37.73,
"close": 37.69,
"high": 37.79,
"low": 37.58,
"volume": 0
},
{
"date": "2025-03-27T21:00:00.000000Z",
"open": 37.67,
"close": 37.67,
"high": 37.67,
"low": 37.67,
"volume": 28444400
},
{
"date": "2025-03-28T13:00:00.000000Z",
"open": 37.65,
"close": 37.63,
"high": 37.88,
"low": 37.09,
"volume": 0
},
{
"date": "2025-03-28T14:00:00.000000Z",
"open": 37.63,
"close": 37.15,
"high": 37.63,
"low": 37.11,
"volume": 0
},
{
"date": "2025-03-28T15:00:00.000000Z",
"open": 37.14,
"close": 37.16,
"high": 37.24,
"low": 37.09,
"volume": 0
},
{
"date": "2025-03-28T16:00:00.000000Z",
"open": 37.15,
"close": 37.11,
"high": 37.2,
"low": 37.1,
"volume": 0
},
{
"date": "2025-03-28T17:00:00.000000Z",
"open": 37.11,
"close": 37.34,
"high": 37.59,
"low": 37.11,
"volume": 0
},
{
"date": "2025-03-28T18:00:00.000000Z",
"open": 37.34,
"close": 37.36,
"high": 37.59,
"low": 37.28,
"volume": 0
},
{
"date": "2025-03-28T19:00:00.000000Z",
"open": 37.36,
"close": 37.52,
"high": 37.58,
"low": 37.35,
"volume": 0
},
{
"date": "2025-03-28T21:00:00.000000Z",
"open": 37.43,
"close": 37.43,
"high": 37.43,
"low": 37.43,
"volume": 22057700
},
{
"date": "2025-03-31T13:00:00.000000Z",
"open": 37.35,
"close": 37.44,
"high": 37.64,
"low": 37.08,
"volume": 0
},
{
"date": "2025-03-31T14:00:00.000000Z",
"open": 37.47,
"close": 37.64,
"high": 37.64,
"low": 37.45,
"volume": 0
},
{
"date": "2025-03-31T15:00:00.000000Z",
"open": 37.63,
"close": 37.34,
"high": 37.64,
"low": 37.16,
"volume": 0
},
{
"date": "2025-03-31T16:00:00.000000Z",
"open": 37.33,
"close": 37.48,
"high": 37.53,
"low": 37.33,
"volume": 0
},
{
"date": "2025-03-31T17:00:00.000000Z",
"open": 37.48,
"close": 37.46,
"high": 37.5,
"low": 37.19,
"volume": 0
},
{
"date": "2025-03-31T18:00:00.000000Z",
"open": 37.47,
"close": 37.31,
"high": 37.5,
"low": 37.28,
"volume": 0
},
{
"date": "2025-03-31T19:00:00.000000Z",
"open": 37.31,
"close": 37.23,
"high": 37.32,
"low": 37.19,
"volume": 0
},
{
"date": "2025-03-31T21:00:00.000000Z",
"open": 37.16,
"close": 37.16,
"high": 37.16,
"low": 37.16,
"volume": 26049400
},
{
"date": "2025-04-01T13:00:00.000000Z",
"open": 37.29,
"close": 37.49,
"high": 37.97,
"low": 37.2,
"volume": 0
},
{
"date": "2025-04-01T14:00:00.000000Z",
"open": 37.49,
"close": 37.42,
"high": 37.54,
"low": 37.39,
"volume": 0
},
{
"date": "2025-04-01T15:00:00.000000Z",
"open": 37.43,
"close": 37.52,
"high": 37.97,
"low": 37.43,
"volume": 0
},
{
"date": "2025-04-01T16:00:00.000000Z",
"open": 37.52,
"close": 37.71,
"high": 37.97,
"low": 37.51,
"volume": 0
},
{
"date": "2025-04-01T17:00:00.000000Z",
"open": 37.71,
"close": 37.61,
"high": 37.74,
"low": 37.31,
"volume": 0
},
{
"date": "2025-04-01T18:00:00.000000Z",
"open": 37.61,
"close": 37.39,
"high": 37.63,
"low": 37.36,
"volume": 0
},
{
"date": "2025-04-01T19:00:00.000000Z",
"open": 37.4,
"close": 37.34,
"high": 37.46,
"low": 37.31,
"volume": 0
},
{
"date": "2025-04-01T21:00:00.000000Z",
"open": 37.29,
"close": 37.29,
"high": 37.29,
"low": 37.29,
"volume": 19075600
},
{
"date": "2025-04-02T13:00:00.000000Z",
"open": 37.27,
"close": 36.97,
"high": 37.29,
"low": 36.83,
"volume": 0
},
{
"date": "2025-04-02T14:00:00.000000Z",
"open": 36.96,
"close": 37.13,
"high": 37.27,
"low": 36.91,
"volume": 0
},
{
"date": "2025-04-02T15:00:00.000000Z",
"open": 37.13,
"close": 37.1,
"high": 37.23,
"low": 37.03,
"volume": 0
},
{
"date": "2025-04-02T16:00:00.000000Z",
"open": 37.11,
"close": 37.17,
"high": 37.23,
"low": 37.08,
"volume": 0
},
{
"date": "2025-04-02T17:00:00.000000Z",
"open": 37.19,
"close": 37.13,
"high": 37.2,
"low": 37.08,
"volume": 0
},
{
"date": "2025-04-02T18:00:00.000000Z",
"open": 37.14,
"close": 37.14,
"high": 37.17,
"low": 37.08,
"volume": 0
},
{
"date": "2025-04-02T19:00:00.000000Z",
"open": 37.14,
"close": 37.16,
"high": 37.2,
"low": 37.13,
"volume": 0
},
{
"date": "2025-04-02T21:00:00.000000Z",
"open": 37.2,
"close": 37.2,
"high": 37.2,
"low": 37.2,
"volume": 16959200
},
{
"date": "2025-04-03T13:00:00.000000Z",
"open": 36.15,
"close": 36.07,
"high": 36.29,
"low": 35.61,
"volume": 0
},
{
"date": "2025-04-03T14:00:00.000000Z",
"open": 36.06,
"close": 35.99,
"high": 36.13,
"low": 35.86,
"volume": 0
},
{
"date": "2025-04-03T15:00:00.000000Z",
"open": 35.99,
"close": 36.04,
"high": 36.17,
"low": 35.86,
"volume": 0
},
{
"date": "2025-04-03T16:00:00.000000Z",
"open": 36.04,
"close": 36.11,
"high": 36.17,
"low": 36.01,
"volume": 0
},
{
"date": "2025-04-03T17:00:00.000000Z",
"open": 36.11,
"close": 36.21,
"high": 36.25,
"low": 35.93,
"volume": 0
},
{
"date": "2025-04-03T18:00:00.000000Z",
"open": 36.2,
"close": 36.07,
"high": 36.24,
"low": 35.98,
"volume": 0
},
{
"date": "2025-04-03T19:00:00.000000Z",
"open": 36.08,
"close": 35.95,
"high": 36.1,
"low": 35.93,
"volume": 0
},
{
"date": "2025-04-03T21:00:00.000000Z",
"open": 36,
"close": 36,
"high": 36,
"low": 36,
"volume": 65896000
},
{
"date": "2025-04-04T13:00:00.000000Z",
"open": 34.74,
"close": 34.4,
"high": 35.01,
"low": 33.81,
"volume": 0
},
{
"date": "2025-04-04T14:00:00.000000Z",
"open": 34.4,
"close": 34.16,
"high": 34.44,
"low": 33.81,
"volume": 0
},
{
"date": "2025-04-04T15:00:00.000000Z",
"open": 34.18,
"close": 33.89,
"high": 34.45,
"low": 33.85,
"volume": 0
},
{
"date": "2025-04-04T16:00:00.000000Z",
"open": 33.89,
"close": 34.04,
"high": 34.07,
"low": 33.85,
"volume": 0
},
{
"date": "2025-04-04T17:00:00.000000Z",
"open": 34.04,
"close": 34.29,
"high": 34.69,
"low": 33.9,
"volume": 0
},
{
"date": "2025-04-04T18:00:00.000000Z",
"open": 34.29,
"close": 34.16,
"high": 34.39,
"low": 34.07,
"volume": 0
},
{
"date": "2025-04-04T19:00:00.000000Z",
"open": 34.16,
"close": 34.59,
"high": 34.69,
"low": 34.14,
"volume": 0
},
{
"date": "2025-04-04T21:00:00.000000Z",
"open": 34.54,
"close": 34.54,
"high": 34.54,
"low": 34.54,
"volume": 87263200
},
{
"date": "2025-04-07T13:00:00.000000Z",
"open": 33.92,
"close": 33.75,
"high": 34.56,
"low": 33.11,
"volume": 0
},
{
"date": "2025-04-07T14:00:00.000000Z",
"open": 33.75,
"close": 33.65,
"high": 34.56,
"low": 33.32,
"volume": 0
},
{
"date": "2025-04-07T15:00:00.000000Z",
"open": 33.65,
"close": 33.36,
"high": 33.79,
"low": 33.11,
"volume": 0
},
{
"date": "2025-04-07T16:00:00.000000Z",
"open": 33.36,
"close": 33.29,
"high": 33.36,
"low": 33.11,
"volume": 0
},
{
"date": "2025-04-07T17:00:00.000000Z",
"open": 33.29,
"close": 33.6,
"high": 33.66,
"low": 33.2,
"volume": 0
},
{
"date": "2025-04-07T18:00:00.000000Z",
"open": 33.6,
"close": 33.31,
"high": 33.65,
"low": 33.25,
"volume": 0
},
{
"date": "2025-04-07T19:00:00.000000Z",
"open": 33.31,
"close": 33.25,
"high": 33.48,
"low": 33.2,
"volume": 0
},
{
"date": "2025-04-07T21:00:00.000000Z",
"open": 33.18,
"close": 33.18,
"high": 33.18,
"low": 33.18,
"volume": 85724900
},
{
"date": "2025-04-08T13:00:00.000000Z",
"open": 33.7,
"close": 33.42,
"high": 33.94,
"low": 31.88,
"volume": 0
},
{
"date": "2025-04-08T14:00:00.000000Z",
"open": 33.41,
"close": 32.98,
"high": 33.56,
"low": 32.96,
"volume": 0
},
{
"date": "2025-04-08T15:00:00.000000Z",
"open": 32.98,
"close": 33.01,
"high": 33.11,
"low": 32.64,
"volume": 0
},
{
"date": "2025-04-08T16:00:00.000000Z",
"open": 33,
"close": 32.68,
"high": 33,
"low": 32.64,
"volume": 0
},
{
"date": "2025-04-08T17:00:00.000000Z",
"open": 32.69,
"close": 32.58,
"high": 32.79,
"low": 31.88,
"volume": 0
},
{
"date": "2025-04-08T18:00:00.000000Z",
"open": 32.58,
"close": 32.33,
"high": 32.79,
"low": 32.31,
"volume": 0
},
{
"date": "2025-04-08T19:00:00.000000Z",
"open": 32.34,
"close": 32.01,
"high": 32.36,
"low": 31.88,
"volume": 0
},
{
"date": "2025-04-08T21:00:00.000000Z",
"open": 32,
"close": 32,
"high": 32,
"low": 32,
"volume": 62128500
},
{
"date": "2025-04-09T13:00:00.000000Z",
"open": 31.31,
"close": 31.69,
"high": 33.58,
"low": 31.04,
"volume": 0
},
{
"date": "2025-04-09T14:00:00.000000Z",
"open": 31.69,
"close": 31.43,
"high": 31.93,
"low": 31.43,
"volume": 0
},
{
"date": "2025-04-09T15:00:00.000000Z",
"open": 31.43,
"close": 31.39,
"high": 31.62,
"low": 31.32,
"volume": 0
},
{
"date": "2025-04-09T16:00:00.000000Z",
"open": 31.39,
"close": 31.42,
"high": 31.54,
"low": 31.32,
"volume": 0
},
{
"date": "2025-04-09T17:00:00.000000Z",
"open": 31.42,
"close": 33.29,
"high": 33.58,
"low": 31.22,
"volume": 0
},
{
"date": "2025-04-09T18:00:00.000000Z",
"open": 33.31,
"close": 33.06,
"high": 33.38,
"low": 32.98,
"volume": 0
},
{
"date": "2025-04-09T19:00:00.000000Z",
"open": 33.06,
"close": 33.32,
"high": 33.58,
"low": 32.99,
"volume": 0
},
{
"date": "2025-04-09T21:00:00.000000Z",
"open": 33.29,
"close": 33.29,
"high": 33.29,
"low": 33.29,
"volume": 106391600
},
{
"date": "2025-04-10T13:00:00.000000Z",
"open": 33,
"close": 32.23,
"high": 33.02,
"low": 31.2,
"volume": 0
},
{
"date": "2025-04-10T14:00:00.000000Z",
"open": 32.23,
"close": 32.07,
"high": 32.4,
"low": 32.06,
"volume": 0
},
{
"date": "2025-04-10T15:00:00.000000Z",
"open": 32.07,
"close": 31.72,
"high": 32.17,
"low": 31.52,
"volume": 0
},
{
"date": "2025-04-10T16:00:00.000000Z",
"open": 31.72,
"close": 31.74,
"high": 31.82,
"low": 31.52,
"volume": 0
},
{
"date": "2025-04-10T17:00:00.000000Z",
"open": 31.74,
"close": 31.71,
"high": 31.92,
"low": 31.2,
"volume": 0
},
{
"date": "2025-04-10T18:00:00.000000Z",
"open": 31.71,
"close": 31.57,
"high": 31.78,
"low": 31.51,
"volume": 0
},
{
"date": "2025-04-10T19:00:00.000000Z",
"open": 31.56,
"close": 31.33,
"high": 31.66,
"low": 31.2,
"volume": 0
},
{
"date": "2025-04-10T21:00:00.000000Z",
"open": 31.23,
"close": 31.23,
"high": 31.23,
"low": 31.23,
"volume": 71250600
},
{
"date": "2025-04-11T13:00:00.000000Z",
"open": 31.5,
"close": 31.15,
"high": 32.29,
"low": 30.78,
"volume": 0
},
{
"date": "2025-04-11T14:00:00.000000Z",
"open": 31.14,
"close": 30.91,
"high": 31.2,
"low": 30.78,
"volume": 0
},
{
"date": "2025-04-11T15:00:00.000000Z",
"open": 30.93,
"close": 31.12,
"high": 31.61,
"low": 30.87,
"volume": 0
},
{
"date": "2025-04-11T16:00:00.000000Z",
"open": 31.12,
"close": 31.55,
"high": 31.61,
"low": 31.01,
"volume": 0
},
{
"date": "2025-04-11T17:00:00.000000Z",
"open": 31.54,
"close": 31.98,
"high": 32.29,
"low": 31.38,
"volume": 0
},
{
"date": "2025-04-11T18:00:00.000000Z",
"open": 31.98,
"close": 32.01,
"high": 32.06,
"low": 31.8,
"volume": 0
},
{
"date": "2025-04-11T19:00:00.000000Z",
"open": 32,
"close": 31.99,
"high": 32.29,
"low": 31.93,
"volume": 0
},
{
"date": "2025-04-11T21:00:00.000000Z",
"open": 31.85,
"close": 31.85,
"high": 31.85,
"low": 31.85,
"volume": 65329400
},
{
"date": "2025-04-14T13:00:00.000000Z",
"open": 32.6,
"close": 32.1,
"high": 32.88,
"low": 31.44,
"volume": 0
},
{
"date": "2025-04-14T14:00:00.000000Z",
"open": 32.09,
"close": 32.02,
"high": 32.2,
"low": 31.91,
"volume": 0
},
{
"date": "2025-04-14T15:00:00.000000Z",
"open": 32.02,
"close": 31.66,
"high": 32.03,
"low": 31.44,
"volume": 0
},
{
"date": "2025-04-14T16:00:00.000000Z",
"open": 31.65,
"close": 31.66,
"high": 31.88,
"low": 31.44,
"volume": 0
},
{
"date": "2025-04-14T17:00:00.000000Z",
"open": 31.66,
"close": 31.78,
"high": 32.06,
"low": 31.66,
"volume": 0
},
{
"date": "2025-04-14T18:00:00.000000Z",
"open": 31.77,
"close": 31.93,
"high": 32.06,
"low": 31.75,
"volume": 0
},
{
"date": "2025-04-14T19:00:00.000000Z",
"open": 31.92,
"close": 31.8,
"high": 31.98,
"low": 31.69,
"volume": 0
},
{
"date": "2025-04-14T21:00:00.000000Z",
"open": 31.73,
"close": 31.73,
"high": 31.73,
"low": 31.73,
"volume": 56015200
},
{
"date": "2025-04-15T13:00:00.000000Z",
"open": 31.73,
"close": 31.74,
"high": 31.87,
"low": 30.98,
"volume": 0
},
{
"date": "2025-04-15T14:00:00.000000Z",
"open": 31.74,
"close": 31.41,
"high": 31.8,
"low": 31.34,
"volume": 0
},
{
"date": "2025-04-15T15:00:00.000000Z",
"open": 31.41,
"close": 31.4,
"high": 31.5,
"low": 31.24,
"volume": 0
},
{
"date": "2025-04-15T16:00:00.000000Z",
"open": 31.4,
"close": 31.3,
"high": 31.43,
"low": 31.24,
"volume": 0
},
{
"date": "2025-04-15T17:00:00.000000Z",
"open": 31.3,
"close": 31.17,
"high": 31.37,
"low": 30.98,
"volume": 0
},
{
"date": "2025-04-15T18:00:00.000000Z",
"open": 31.18,
"close": 31.16,
"high": 31.28,
"low": 31.11,
"volume": 0
},
{
"date": "2025-04-15T19:00:00.000000Z",
"open": 31.16,
"close": 31,
"high": 31.19,
"low": 30.98,
"volume": 0
},
{
"date": "2025-04-15T21:00:00.000000Z",
"open": 31,
"close": 31,
"high": 31,
"low": 31,
"volume": 58276900
},
{
"date": "2025-04-16T13:00:00.000000Z",
"open": 31.29,
"close": 30.98,
"high": 31.47,
"low": 30.85,
"volume": 0
},
{
"date": "2025-04-16T14:00:00.000000Z",
"open": 30.97,
"close": 31.02,
"high": 31.14,
"low": 30.85,
"volume": 0
},
{
"date": "2025-04-16T15:00:00.000000Z",
"open": 31.03,
"close": 31.09,
"high": 31.3,
"low": 30.97,
"volume": 0
},
{
"date": "2025-04-16T16:00:00.000000Z",
"open": 31.09,
"close": 31.29,
"high": 31.3,
"low": 30.97,
"volume": 0
},
{
"date": "2025-04-16T17:00:00.000000Z",
"open": 31.29,
"close": 31.09,
"high": 31.47,
"low": 30.93,
"volume": 0
},
{
"date": "2025-04-16T18:00:00.000000Z",
"open": 31.1,
"close": 31.21,
"high": 31.34,
"low": 31.09,
"volume": 0
},
{
"date": "2025-04-16T19:00:00.000000Z",
"open": 31.21,
"close": 30.98,
"high": 31.24,
"low": 30.93,
"volume": 0
},
{
"date": "2025-04-16T21:00:00.000000Z",
"open": 31,
"close": 31,
"high": 31,
"low": 31,
"volume": 73227700
},
{
"date": "2025-04-17T13:00:00.000000Z",
"open": 30.67,
"close": 30.66,
"high": 31.18,
"low": 30.46,
"volume": 0
},
{
"date": "2025-04-17T14:00:00.000000Z",
"open": 30.65,
"close": 30.69,
"high": 30.76,
"low": 30.47,
"volume": 0
},
{
"date": "2025-04-17T15:00:00.000000Z",
"open": 30.69,
"close": 30.79,
"high": 31.18,
"low": 30.67,
"volume": 0
},
{
"date": "2025-04-17T16:00:00.000000Z",
"open": 30.78,
"close": 31.01,
"high": 31.18,
"low": 30.7,
"volume": 0
},
{
"date": "2025-04-17T17:00:00.000000Z",
"open": 31.01,
"close": 31.01,
"high": 31.13,
"low": 30.75,
"volume": 0
},
{
"date": "2025-04-17T18:00:00.000000Z",
"open": 31.01,
"close": 31.08,
"high": 31.13,
"low": 30.89,
"volume": 0
},
{
"date": "2025-04-17T19:00:00.000000Z",
"open": 31.08,
"close": 30.78,
"high": 31.09,
"low": 30.75,
"volume": 0
},
{
"date": "2025-04-17T21:00:00.000000Z",
"open": 30.85,
"close": 30.85,
"high": 30.85,
"low": 30.85,
"volume": 65752700
},
{
"date": "2025-04-22T13:00:00.000000Z",
"open": 30.8,
"close": 30.5,
"high": 31.25,
"low": 30.33,
"volume": 0
},
{
"date": "2025-04-22T14:00:00.000000Z",
"open": 30.5,
"close": 30.9,
"high": 30.95,
"low": 30.42,
"volume": 0
},
{
"date": "2025-04-22T15:00:00.000000Z",
"open": 30.9,
"close": 30.96,
"high": 31.25,
"low": 30.81,
"volume": 0
},
{
"date": "2025-04-22T16:00:00.000000Z",
"open": 30.97,
"close": 30.97,
"high": 31.25,
"low": 30.92,
"volume": 0
},
{
"date": "2025-04-22T17:00:00.000000Z",
"open": 30.97,
"close": 30.77,
"high": 31.03,
"low": 30.71,
"volume": 0
},
{
"date": "2025-04-22T18:00:00.000000Z",
"open": 30.76,
"close": 30.88,
"high": 30.9,
"low": 30.71,
"volume": 0
},
{
"date": "2025-04-22T19:00:00.000000Z",
"open": 30.88,
"close": 30.98,
"high": 31.03,
"low": 30.78,
"volume": 0
},
{
"date": "2025-04-22T21:00:00.000000Z",
"open": 30.92,
"close": 30.92,
"high": 30.92,
"low": 30.92,
"volume": 41683900
},
{
"date": "2025-04-23T13:00:00.000000Z",
"open": 31.35,
"close": 31.54,
"high": 31.78,
"low": 30.5,
"volume": 0
},
{
"date": "2025-04-23T14:00:00.000000Z",
"open": 31.54,
"close": 31.13,
"high": 31.78,
"low": 30.82,
"volume": 0
},
{
"date": "2025-04-23T15:00:00.000000Z",
"open": 31.13,
"close": 30.9,
"high": 31.22,
"low": 30.64,
"volume": 0
},
{
"date": "2025-04-23T16:00:00.000000Z",
"open": 30.9,
"close": 30.9,
"high": 30.98,
"low": 30.64,
"volume": 0
},
{
"date": "2025-04-23T17:00:00.000000Z",
"open": 30.9,
"close": 30.88,
"high": 31.01,
"low": 30.5,
"volume": 0
},
{
"date": "2025-04-23T18:00:00.000000Z",
"open": 30.89,
"close": 30.81,
"high": 30.97,
"low": 30.78,
"volume": 0
},
{
"date": "2025-04-23T19:00:00.000000Z",
"open": 30.8,
"close": 30.58,
"high": 30.83,
"low": 30.5,
"volume": 0
},
{
"date": "2025-04-23T21:00:00.000000Z",
"open": 30.57,
"close": 30.57,
"high": 30.57,
"low": 30.57,
"volume": 71566500
},
{
"date": "2025-04-24T13:00:00.000000Z",
"open": 30.81,
"close": 30.29,
"high": 30.84,
"low": 30.06,
"volume": 0
},
{
"date": "2025-04-24T14:00:00.000000Z",
"open": 30.29,
"close": 30.3,
"high": 30.32,
"low": 30.08,
"volume": 0
},
{
"date": "2025-04-24T15:00:00.000000Z",
"open": 30.3,
"close": 30.34,
"high": 30.67,
"low": 30.25,
"volume": 0
},
{
"date": "2025-04-24T16:00:00.000000Z",
"open": 30.34,
"close": 30.52,
"high": 30.67,
"low": 30.33,
"volume": 0
},
{
"date": "2025-04-24T17:00:00.000000Z",
"open": 30.52,
"close": 30.53,
"high": 30.62,
"low": 30.32,
"volume": 0
},
{
"date": "2025-04-24T18:00:00.000000Z",
"open": 30.53,
"close": 30.51,
"high": 30.62,
"low": 30.5,
"volume": 0
},
{
"date": "2025-04-24T19:00:00.000000Z",
"open": 30.5,
"close": 30.43,
"high": 30.56,
"low": 30.32,
"volume": 0
},
{
"date": "2025-04-24T21:00:00.000000Z",
"open": 30.43,
"close": 30.43,
"high": 30.43,
"low": 30.43,
"volume": 61589200
},
{
"date": "2025-04-25T13:00:00.000000Z",
"open": 30.34,
"close": 30.42,
"high": 30.73,
"low": 30.2,
"volume": 0
},
{
"date": "2025-04-25T14:00:00.000000Z",
"open": 30.43,
"close": 30.55,
"high": 30.67,
"low": 30.41,
"volume": 0
},
{
"date": "2025-04-25T15:00:00.000000Z",
"open": 30.54,
"close": 30.68,
"high": 30.73,
"low": 30.5,
"volume": 0
},
{
"date": "2025-04-25T16:00:00.000000Z",
"open": 30.68,
"close": 30.6,
"high": 30.73,
"low": 30.6,
"volume": 0
},
{
"date": "2025-04-25T17:00:00.000000Z",
"open": 30.61,
"close": 30.42,
"high": 30.62,
"low": 30.4,
"volume": 0
},
{
"date": "2025-04-25T18:00:00.000000Z",
"open": 30.42,
"close": 30.5,
"high": 30.6,
"low": 30.4,
"volume": 0
},
{
"date": "2025-04-25T19:00:00.000000Z",
"open": 30.48,
"close": 30.52,
"high": 30.62,
"low": 30.41,
"volume": 0
},
{
"date": "2025-04-25T21:00:00.000000Z",
"open": 30.52,
"close": 30.52,
"high": 30.52,
"low": 30.52,
"volume": 35581500
},
{
"date": "2025-04-28T13:00:00.000000Z",
"open": 30.56,
"close": 30.51,
"high": 30.78,
"low": 30.25,
"volume": 0
},
{
"date": "2025-04-28T14:00:00.000000Z",
"open": 30.54,
"close": 30.52,
"high": 30.67,
"low": 30.5,
"volume": 0
},
{
"date": "2025-04-28T15:00:00.000000Z",
"open": 30.52,
"close": 30.4,
"high": 30.55,
"low": 30.33,
"volume": 0
},
{
"date": "2025-04-28T16:00:00.000000Z",
"open": 30.39,
"close": 30.37,
"high": 30.46,
"low": 30.33,
"volume": 0
},
{
"date": "2025-04-28T17:00:00.000000Z",
"open": 30.36,
"close": 30.34,
"high": 30.45,
"low": 30.25,
"volume": 0
},
{
"date": "2025-04-28T18:00:00.000000Z",
"open": 30.34,
"close": 30.32,
"high": 30.37,
"low": 30.25,
"volume": 0
},
{
"date": "2025-04-28T19:00:00.000000Z",
"open": 30.34,
"close": 30.4,
"high": 30.45,
"low": 30.32,
"volume": 0
},
{
"date": "2025-04-28T21:00:00.000000Z",
"open": 30.4,
"close": 30.4,
"high": 30.4,
"low": 30.4,
"volume": 27362000
},
{
"date": "2025-04-29T13:00:00.000000Z",
"open": 30.3,
"close": 30.31,
"high": 30.81,
"low": 30.15,
"volume": 0
},
{
"date": "2025-04-29T14:00:00.000000Z",
"open": 30.33,
"close": 30.71,
"high": 30.81,
"low": 30.28,
"volume": 0
},
{
"date": "2025-04-29T15:00:00.000000Z",
"open": 30.72,
"close": 30.62,
"high": 30.8,
"low": 30.55,
"volume": 0
},
{
"date": "2025-04-29T16:00:00.000000Z",
"open": 30.63,
"close": 30.57,
"high": 30.68,
"low": 30.55,
"volume": 0
},
{
"date": "2025-04-29T17:00:00.000000Z",
"open": 30.57,
"close": 30.66,
"high": 30.72,
"low": 30.45,
"volume": 0
},
{
"date": "2025-04-29T18:00:00.000000Z",
"open": 30.66,
"close": 30.48,
"high": 30.7,
"low": 30.48,
"volume": 0
},
{
"date": "2025-04-29T19:00:00.000000Z",
"open": 30.5,
"close": 30.57,
"high": 30.59,
"low": 30.45,
"volume": 0
},
{
"date": "2025-04-29T21:00:00.000000Z",
"open": 30.56,
"close": 30.56,
"high": 30.56,
"low": 30.56,
"volume": 33041100
},
{
"date": "2025-04-30T13:00:00.000000Z",
"open": 30.41,
"close": 30.29,
"high": 30.58,
"low": 29.96,
"volume": 0
},
{
"date": "2025-04-30T14:00:00.000000Z",
"open": 30.29,
"close": 30.34,
"high": 30.41,
"low": 30.21,
"volume": 0
},
{
"date": "2025-04-30T15:00:00.000000Z",
"open": 30.34,
"close": 30.22,
"high": 30.48,
"low": 30.05,
"volume": 0
},
{
"date": "2025-04-30T16:00:00.000000Z",
"open": 30.22,
"close": 30.13,
"high": 30.28,
"low": 30.05,
"volume": 0
},
{
"date": "2025-04-30T17:00:00.000000Z",
"open": 30.13,
"close": 30.13,
"high": 30.27,
"low": 29.96,
"volume": 0
},
{
"date": "2025-04-30T18:00:00.000000Z",
"open": 30.13,
"close": 30.07,
"high": 30.27,
"low": 30.02,
"volume": 0
},
{
"date": "2025-04-30T19:00:00.000000Z",
"open": 30.06,
"close": 30.04,
"high": 30.09,
"low": 29.96,
"volume": 0
},
{
"date": "2025-04-30T21:00:00.000000Z",
"open": 29.99,
"close": 29.99,
"high": 29.99,
"low": 29.99,
"volume": 52798300
},
{
"date": "2025-05-02T12:00:00.000000Z",
"open": 30.2,
"close": 30.2,
"high": 30.2,
"low": 30.2,
"volume": 0
},
{
"date": "2025-05-02T13:00:00.000000Z",
"open": 29.32,
"close": 30.05,
"high": 30.41,
"low": 29.32,
"volume": 8116212
},
{
"date": "2025-05-02T14:00:00.000000Z",
"open": 30.05,
"close": 30.32,
"high": 30.34,
"low": 29.97,
"volume": 4377900
},
{
"date": "2025-05-02T15:00:00.000000Z",
"open": 30.31,
"close": 30.35,
"high": 30.41,
"low": 30.23,
"volume": 3128200
},
{
"date": "2025-05-02T16:00:00.000000Z",
"open": 30.35,
"close": 30.51,
"high": 30.62,
"low": 30.33,
"volume": 4603100
},
{
"date": "2025-05-02T17:00:00.000000Z",
"open": 30.51,
"close": 30.61,
"high": 30.67,
"low": 30.46,
"volume": 2841400
},
{
"date": "2025-05-02T18:00:00.000000Z",
"open": 30.61,
"close": 30.62,
"high": 30.66,
"low": 30.56,
"volume": 2491800
},
{
"date": "2025-05-02T19:00:00.000000Z",
"open": 30.61,
"close": 30.79,
"high": 30.8,
"low": 30.59,
"volume": 3391000
},
{
"date": "2025-05-02T20:00:00.000000Z",
"open": 29.92,
"close": 30.81,
"high": 30.81,
"low": 29.92,
"volume": 9866935
},
{
"date": "2025-05-05T12:00:00.000000Z",
"open": 30.57,
"close": 30.57,
"high": 30.57,
"low": 30.57,
"volume": 0
},
{
"date": "2025-05-05T13:00:00.000000Z",
"open": 29.68,
"close": 30.27,
"high": 30.62,
"low": 29.62,
"volume": 7416310
},
{
"date": "2025-05-05T14:00:00.000000Z",
"open": 30.27,
"close": 30.08,
"high": 30.28,
"low": 29.97,
"volume": 8114400
},
{
"date": "2025-05-05T15:00:00.000000Z",
"open": 30.08,
"close": 30,
"high": 30.08,
"low": 29.92,
"volume": 8303500
},
{
"date": "2025-05-05T16:00:00.000000Z",
"open": 29.99,
"close": 29.98,
"high": 30.03,
"low": 29.05,
"volume": 7097094
},
{
"date": "2025-05-05T17:00:00.000000Z",
"open": 29.98,
"close": 29.95,
"high": 30,
"low": 29.86,
"volume": 6238100
},
{
"date": "2025-05-05T18:00:00.000000Z",
"open": 29.95,
"close": 29.91,
"high": 29.95,
"low": 29.88,
"volume": 8819200
},
{
"date": "2025-05-05T19:00:00.000000Z",
"open": 29.91,
"close": 29.71,
"high": 29.92,
"low": 29.7,
"volume": 8204100
},
{
"date": "2025-05-05T20:00:00.000000Z",
"open": 28.8,
"close": 28.88,
"high": 29.66,
"low": 28.8,
"volume": 10838001
},
{
"date": "2025-05-05T21:00:00.000000Z",
"open": 29.66,
"close": 29.66,
"high": 29.66,
"low": 29.66,
"volume": 0
},
{
"date": "2025-05-06T12:00:00.000000Z",
"open": 30.11,
"close": 30.11,
"high": 30.11,
"low": 30.11,
"volume": 0
},
{
"date": "2025-05-06T13:00:00.000000Z",
"open": 29.24,
"close": 29.99,
"high": 30.39,
"low": 29.18,
"volume": 16005232
},
{
"date": "2025-05-06T14:00:00.000000Z",
"open": 30,
"close": 30.05,
"high": 30.21,
"low": 29.98,
"volume": 5677400
},
{
"date": "2025-05-06T15:00:00.000000Z",
"open": 30.07,
"close": 30.05,
"high": 30.1,
"low": 30.01,
"volume": 4530100
},
{
"date": "2025-05-06T16:00:00.000000Z",
"open": 30.06,
"close": 30.17,
"high": 30.25,
"low": 30.02,
"volume": 5481700
},
{
"date": "2025-05-06T17:00:00.000000Z",
"open": 30.17,
"close": 30.12,
"high": 30.2,
"low": 30.05,
"volume": 4634900
},
{
"date": "2025-05-06T18:00:00.000000Z",
"open": 30.13,
"close": 30.22,
"high": 30.3,
"low": 30.1,
"volume": 3739500
},
{
"date": "2025-05-06T19:00:00.000000Z",
"open": 30.22,
"close": 30.14,
"high": 30.28,
"low": 30.09,
"volume": 8394000
},
{
"date": "2025-05-06T20:00:00.000000Z",
"open": 29.28,
"close": 29.27,
"high": 30.15,
"low": 29.24,
"volume": 8652494
},
{
"date": "2025-05-06T21:00:00.000000Z",
"open": 30.15,
"close": 30.15,
"high": 30.15,
"low": 30.15,
"volume": 0
},
{
"date": "2025-05-07T12:00:00.000000Z",
"open": 30.3,
"close": 30.3,
"high": 30.3,
"low": 30.3,
"volume": 0
},
{
"date": "2025-05-07T13:00:00.000000Z",
"open": 29.42,
"close": 30.14,
"high": 30.3,
"low": 29.35,
"volume": 5115343
},
{
"date": "2025-05-07T14:00:00.000000Z",
"open": 30.14,
"close": 30.17,
"high": 30.23,
"low": 30.1,
"volume": 6501200
},
{
"date": "2025-05-07T15:00:00.000000Z",
"open": 30.18,
"close": 30.15,
"high": 30.18,
"low": 30.09,
"volume": 5125200
},
{
"date": "2025-05-07T16:00:00.000000Z",
"open": 30.15,
"close": 30.14,
"high": 30.15,
"low": 30.03,
"volume": 1636900
},
{
"date": "2025-05-07T17:00:00.000000Z",
"open": 30.14,
"close": 29.99,
"high": 30.14,
"low": 29.94,
"volume": 3174500
},
{
"date": "2025-05-07T18:00:00.000000Z",
"open": 29.99,
"close": 30.11,
"high": 30.15,
"low": 29.9,
"volume": 5095200
},
{
"date": "2025-05-07T19:00:00.000000Z",
"open": 30.11,
"close": 30.25,
"high": 30.26,
"low": 30.08,
"volume": 5375200
},
{
"date": "2025-05-07T20:00:00.000000Z",
"open": 29.41,
"close": 29.4,
"high": 30.29,
"low": 29.34,
"volume": 6540771
},
{
"date": "2025-05-07T21:00:00.000000Z",
"open": 30.29,
"close": 30.29,
"high": 30.29,
"low": 30.29,
"volume": 0
},
{
"date": "2025-05-08T12:00:00.000000Z",
"open": 30.59,
"close": 30.59,
"high": 30.59,
"low": 30.59,
"volume": 0
},
{
"date": "2025-05-08T13:00:00.000000Z",
"open": 29.7,
"close": 30.75,
"high": 30.84,
"low": 29.65,
"volume": 9150471
},
{
"date": "2025-05-08T14:00:00.000000Z",
"open": 30.75,
"close": 30.65,
"high": 30.82,
"low": 30.45,
"volume": 8728400
},
{
"date": "2025-05-08T15:00:00.000000Z",
"open": 30.66,
"close": 30.86,
"high": 30.99,
"low": 30.63,
"volume": 5731700
},
{
"date": "2025-05-08T16:00:00.000000Z",
"open": 30.86,
"close": 30.96,
"high": 31.03,
"low": 30.8,
"volume": 4247300
},
{
"date": "2025-05-08T17:00:00.000000Z",
"open": 30.96,
"close": 30.9,
"high": 30.98,
"low": 30.85,
"volume": 2540200
},
{
"date": "2025-05-08T18:00:00.000000Z",
"open": 30.9,
"close": 30.9,
"high": 31.01,
"low": 30.88,
"volume": 5282900
},
{
"date": "2025-05-08T19:00:00.000000Z",
"open": 30.9,
"close": 30.8,
"high": 30.93,
"low": 30.75,
"volume": 4674500
},
{
"date": "2025-05-08T20:00:00.000000Z",
"open": 29.82,
"close": 29.9,
"high": 30.71,
"low": 29.81,
"volume": 9054133
},
{
"date": "2025-05-08T21:00:00.000000Z",
"open": 30.71,
"close": 30.71,
"high": 30.71,
"low": 30.71,
"volume": 0
},
{
"date": "2025-05-09T12:00:00.000000Z",
"open": 31.1,
"close": 31.1,
"high": 31.1,
"low": 31.1,
"volume": 0
},
{
"date": "2025-05-09T13:00:00.000000Z",
"open": 30.2,
"close": 30.93,
"high": 31.18,
"low": 30.17,
"volume": 4428105
},
{
"date": "2025-05-09T14:00:00.000000Z",
"open": 30.93,
"close": 30.76,
"high": 30.95,
"low": 30.64,
"volume": 3898300
},
{
"date": "2025-05-09T15:00:00.000000Z",
"open": 30.76,
"close": 30.91,
"high": 30.95,
"low": 30.72,
"volume": 1783300
},
{
"date": "2025-05-09T16:00:00.000000Z",
"open": 30.92,
"close": 30.88,
"high": 30.96,
"low": 30.86,
"volume": 2199300
},
{
"date": "2025-05-09T17:00:00.000000Z",
"open": 30.87,
"close": 30.92,
"high": 30.94,
"low": 30.79,
"volume": 2656700
},
{
"date": "2025-05-09T18:00:00.000000Z",
"open": 30.92,
"close": 31,
"high": 31.04,
"low": 30.9,
"volume": 2790900
},
{
"date": "2025-05-09T19:00:00.000000Z",
"open": 31,
"close": 30.96,
"high": 31.03,
"low": 30.93,
"volume": 4721500
},
{
"date": "2025-05-09T20:00:00.000000Z",
"open": 30.01,
"close": 30.91,
"high": 30.91,
"low": 30.01,
"volume": 27568468
},
{
"date": "2025-05-12T12:00:00.000000Z",
"open": 31.9,
"close": 31.9,
"high": 31.9,
"low": 31.9,
"volume": 0
},
{
"date": "2025-05-12T13:00:00.000000Z",
"open": 30.98,
"close": 31.81,
"high": 32.17,
"low": 30.91,
"volume": 20971290
},
{
"date": "2025-05-12T14:00:00.000000Z",
"open": 31.83,
"close": 31.89,
"high": 32.1,
"low": 31.81,
"volume": 7043200
},
{
"date": "2025-05-12T15:00:00.000000Z",
"open": 31.89,
"close": 31.84,
"high": 31.91,
"low": 31.75,
"volume": 3730600
},
{
"date": "2025-05-12T16:00:00.000000Z",
"open": 31.83,
"close": 31.95,
"high": 31.98,
"low": 31.8,
"volume": 3111300
},
{
"date": "2025-05-12T17:00:00.000000Z",
"open": 31.96,
"close": 31.89,
"high": 31.98,
"low": 31.86,
"volume": 4358400
},
{
"date": "2025-05-12T18:00:00.000000Z",
"open": 31.89,
"close": 31.92,
"high": 31.97,
"low": 31.71,
"volume": 7535100
},
{
"date": "2025-05-12T19:00:00.000000Z",
"open": 31.91,
"close": 31.8,
"high": 31.94,
"low": 31.75,
"volume": 4855800
},
{
"date": "2025-05-12T20:00:00.000000Z",
"open": 30.73,
"close": 30.88,
"high": 31.65,
"low": 30.73,
"volume": 6697549
},
{
"date": "2025-05-12T21:00:00.000000Z",
"open": 31.65,
"close": 31.65,
"high": 31.65,
"low": 31.65,
"volume": 0
},
{
"date": "2025-05-13T12:00:00.000000Z",
"open": 31.77,
"close": 31.77,
"high": 31.77,
"low": 31.77,
"volume": 0
},
{
"date": "2025-05-13T13:00:00.000000Z",
"open": 30.85,
"close": 31.51,
"high": 32,
"low": 30.85,
"volume": 13681754
},
{
"date": "2025-05-13T14:00:00.000000Z",
"open": 31.51,
"close": 31.61,
"high": 31.74,
"low": 31.48,
"volume": 6360200
},
{
"date": "2025-05-13T15:00:00.000000Z",
"open": 31.61,
"close": 31.87,
"high": 31.95,
"low": 31.6,
"volume": 7510000
},
{
"date": "2025-05-13T16:00:00.000000Z",
"open": 31.86,
"close": 32.02,
"high": 32.06,
"low": 31.83,
"volume": 6081000
},
{
"date": "2025-05-13T17:00:00.000000Z",
"open": 32.01,
"close": 32.04,
"high": 32.19,
"low": 31.98,
"volume": 11340900
},
{
"date": "2025-05-13T18:00:00.000000Z",
"open": 32.04,
"close": 32.08,
"high": 32.11,
"low": 32.03,
"volume": 4731600
},
{
"date": "2025-05-13T19:00:00.000000Z",
"open": 32.08,
"close": 32.2,
"high": 32.25,
"low": 32.04,
"volume": 5484500
},
{
"date": "2025-05-13T20:00:00.000000Z",
"open": 31.2,
"close": 31.24,
"high": 32.13,
"low": 31.19,
"volume": 2762284
},
{
"date": "2025-05-13T21:00:00.000000Z",
"open": 32.13,
"close": 32.13,
"high": 32.13,
"low": 32.13,
"volume": 0
},
{
"date": "2025-05-14T12:00:00.000000Z",
"open": 32,
"close": 32,
"high": 32,
"low": 32,
"volume": 0
},
{
"date": "2025-05-14T13:00:00.000000Z",
"open": 31.07,
"close": 31.94,
"high": 32.07,
"low": 31,
"volume": 8583439
},
{
"date": "2025-05-14T14:00:00.000000Z",
"open": 31.93,
"close": 31.95,
"high": 32.11,
"low": 31.76,
"volume": 5475200
},
{
"date": "2025-05-14T15:00:00.000000Z",
"open": 31.96,
"close": 31.96,
"high": 32.02,
"low": 31.86,
"volume": 2048900
},
{
"date": "2025-05-14T16:00:00.000000Z",
"open": 31.95,
"close": 32,
"high": 32.04,
"low": 31.93,
"volume": 1727500
},
{
"date": "2025-05-14T17:00:00.000000Z",
"open": 32,
"close": 31.95,
"high": 32.04,
"low": 31.93,
"volume": 1940600
},
{
"date": "2025-05-14T18:00:00.000000Z",
"open": 31.95,
"close": 31.94,
"high": 31.98,
"low": 31.85,
"volume": 3162500
},
{
"date": "2025-05-14T19:00:00.000000Z",
"open": 31.94,
"close": 31.98,
"high": 32.01,
"low": 31.93,
"volume": 2833500
},
{
"date": "2025-05-14T20:00:00.000000Z",
"open": 30.98,
"close": 31.06,
"high": 31.91,
"low": 30.98,
"volume": 5018410
},
{
"date": "2025-05-14T21:00:00.000000Z",
"open": 31.91,
"close": 31.91,
"high": 31.91,
"low": 31.91,
"volume": 0
},
{
"date": "2025-05-15T12:00:00.000000Z",
"open": 31.7,
"close": 31.7,
"high": 31.7,
"low": 31.7,
"volume": 0
},
{
"date": "2025-05-15T13:00:00.000000Z",
"open": 30.78,
"close": 31.77,
"high": 31.85,
"low": 30.67,
"volume": 6952919
},
{
"date": "2025-05-15T14:00:00.000000Z",
"open": 31.76,
"close": 31.81,
"high": 31.89,
"low": 31.71,
"volume": 3756800
},
{
"date": "2025-05-15T15:00:00.000000Z",
"open": 31.81,
"close": 31.79,
"high": 31.82,
"low": 31.74,
"volume": 3259800
},
{
"date": "2025-05-15T16:00:00.000000Z",
"open": 31.8,
"close": 31.92,
"high": 31.96,
"low": 31.77,
"volume": 3753600
},
{
"date": "2025-05-15T17:00:00.000000Z",
"open": 31.92,
"close": 31.92,
"high": 32.09,
"low": 31.88,
"volume": 4192000
},
{
"date": "2025-05-15T18:00:00.000000Z",
"open": 31.93,
"close": 31.91,
"high": 31.96,
"low": 31.85,
"volume": 3774100
},
{
"date": "2025-05-15T19:00:00.000000Z",
"open": 31.91,
"close": 31.9,
"high": 31.94,
"low": 31.87,
"volume": 3776700
},
{
"date": "2025-05-15T20:00:00.000000Z",
"open": 30.95,
"close": 31.01,
"high": 31.87,
"low": 30.95,
"volume": 6544146
},
{
"date": "2025-05-15T21:00:00.000000Z",
"open": 31.87,
"close": 31.87,
"high": 31.87,
"low": 31.87,
"volume": 0
},
{
"date": "2025-05-16T12:00:00.000000Z",
"open": 31.84,
"close": 31.84,
"high": 31.84,
"low": 31.84,
"volume": 0
},
{
"date": "2025-05-16T13:00:00.000000Z",
"open": 30.92,
"close": 31.94,
"high": 32.16,
"low": 30.9,
"volume": 5351889
},
{
"date": "2025-05-16T14:00:00.000000Z",
"open": 31.95,
"close": 31.73,
"high": 31.97,
"low": 31.66,
"volume": 12182400
},
{
"date": "2025-05-16T15:00:00.000000Z",
"open": 31.73,
"close": 31.88,
"high": 31.92,
"low": 31.69,
"volume": 3115700
},
{
"date": "2025-05-16T16:00:00.000000Z",
"open": 31.89,
"close": 31.93,
"high": 31.99,
"low": 31.86,
"volume": 5322600
},
{
"date": "2025-05-16T17:00:00.000000Z",
"open": 31.93,
"close": 31.95,
"high": 32.03,
"low": 31.91,
"volume": 1985400
},
{
"date": "2025-05-16T18:00:00.000000Z",
"open": 31.95,
"close": 31.98,
"high": 32.02,
"low": 31.92,
"volume": 2553600
},
{
"date": "2025-05-16T19:00:00.000000Z",
"open": 31.98,
"close": 32,
"high": 32.03,
"low": 31.93,
"volume": 3904800
},
{
"date": "2025-05-16T20:00:00.000000Z",
"open": 31.09,
"close": 32.02,
"high": 32.02,
"low": 31.09,
"volume": 26460413
},
{
"date": "2025-05-19T12:00:00.000000Z",
"open": 31.84,
"close": 31.84,
"high": 31.84,
"low": 31.84,
"volume": 0
},
{
"date": "2025-05-19T13:00:00.000000Z",
"open": 30.92,
"close": 31.79,
"high": 31.86,
"low": 30.85,
"volume": 6183490
},
{
"date": "2025-05-19T14:00:00.000000Z",
"open": 31.8,
"close": 32,
"high": 32,
"low": 31.78,
"volume": 4130700
},
{
"date": "2025-05-19T15:00:00.000000Z",
"open": 32,
"close": 32.07,
"high": 32.09,
"low": 31.96,
"volume": 4258600
},
{
"date": "2025-05-19T16:00:00.000000Z",
"open": 32.08,
"close": 32,
"high": 32.13,
"low": 31.97,
"volume": 3075500
},
{
"date": "2025-05-19T17:00:00.000000Z",
"open": 32.01,
"close": 32.01,
"high": 32.1,
"low": 31.97,
"volume": 3668100
},
{
"date": "2025-05-19T18:00:00.000000Z",
"open": 32.01,
"close": 31.91,
"high": 32.03,
"low": 31.87,
"volume": 3463600
},
{
"date": "2025-05-19T19:00:00.000000Z",
"open": 31.91,
"close": 31.9,
"high": 31.99,
"low": 31.9,
"volume": 3197500
},
{
"date": "2025-05-19T20:00:00.000000Z",
"open": 31.05,
"close": 30.98,
"high": 31.98,
"low": 30.98,
"volume": 4973622
},
{
"date": "2025-05-19T21:00:00.000000Z",
"open": 31.98,
"close": 31.98,
"high": 31.98,
"low": 31.98,
"volume": 0
},
{
"date": "2025-05-20T12:00:00.000000Z",
"open": 32.04,
"close": 32.04,
"high": 32.04,
"low": 32.04,
"volume": 0
},
{
"date": "2025-05-20T13:00:00.000000Z",
"open": 31.12,
"close": 32.11,
"high": 32.41,
"low": 31.1,
"volume": 6860291
},
{
"date": "2025-05-20T14:00:00.000000Z",
"open": 32.14,
"close": 32.16,
"high": 32.25,
"low": 32.04,
"volume": 5634500
},
{
"date": "2025-05-20T15:00:00.000000Z",
"open": 32.17,
"close": 32.11,
"high": 32.2,
"low": 32.06,
"volume": 2478200
},
{
"date": "2025-05-20T16:00:00.000000Z",
"open": 32.11,
"close": 32.17,
"high": 32.19,
"low": 32.1,
"volume": 2222400
},
{
"date": "2025-05-20T17:00:00.000000Z",
"open": 32.16,
"close": 32.04,
"high": 32.18,
"low": 32.03,
"volume": 3158100
},
{
"date": "2025-05-20T18:00:00.000000Z",
"open": 32.04,
"close": 32.02,
"high": 32.04,
"low": 31.95,
"volume": 3423900
},
{
"date": "2025-05-20T19:00:00.000000Z",
"open": 32.03,
"close": 32.1,
"high": 32.13,
"low": 31.99,
"volume": 7302800
},
{
"date": "2025-05-20T20:00:00.000000Z",
"open": 31.18,
"close": 31.2,
"high": 32.11,
"low": 31.15,
"volume": 4942537
},
{
"date": "2025-05-20T21:00:00.000000Z",
"open": 32.11,
"close": 32.11,
"high": 32.11,
"low": 32.11,
"volume": 0
},
{
"date": "2025-05-21T12:00:00.000000Z",
"open": 32.21,
"close": 32.21,
"high": 32.21,
"low": 32.21,
"volume": 0
},
{
"date": "2025-05-21T13:00:00.000000Z",
"open": 31.28,
"close": 32.21,
"high": 32.39,
"low": 31.27,
"volume": 5000218
},
{
"date": "2025-05-21T14:00:00.000000Z",
"open": 32.2,
"close": 32.09,
"high": 32.24,
"low": 31.95,
"volume": 4830100
},
{
"date": "2025-05-21T15:00:00.000000Z",
"open": 32.08,
"close": 32.03,
"high": 32.15,
"low": 31.97,
"volume": 2881900
},
{
"date": "2025-05-21T16:00:00.000000Z",
"open": 32.03,
"close": 32.1,
"high": 32.1,
"low": 31.97,
"volume": 1691700
},
{
"date": "2025-05-21T17:00:00.000000Z",
"open": 32.1,
"close": 31.92,
"high": 32.11,
"low": 31.9,
"volume": 3428600
},
{
"date": "2025-05-21T18:00:00.000000Z",
"open": 31.92,
"close": 31.76,
"high": 31.93,
"low": 31.75,
"volume": 4237400
},
{
"date": "2025-05-21T19:00:00.000000Z",
"open": 31.78,
"close": 31.69,
"high": 31.82,
"low": 31.69,
"volume": 3691600
},
{
"date": "2025-05-21T20:00:00.000000Z",
"open": 30.83,
"close": 30.78,
"high": 31.75,
"low": 30.77,
"volume": 6066626
},
{
"date": "2025-05-21T21:00:00.000000Z",
"open": 31.75,
"close": 31.75,
"high": 31.75,
"low": 31.75,
"volume": 0
},
{
"date": "2025-05-22T12:00:00.000000Z",
"open": 31.64,
"close": 31.64,
"high": 31.64,
"low": 31.64,
"volume": 0
},
{
"date": "2025-05-22T13:00:00.000000Z",
"open": 30.72,
"close": 31.26,
"high": 31.65,
"low": 30.62,
"volume": 17562463
},
{
"date": "2025-05-22T14:00:00.000000Z",
"open": 31.28,
"close": 31.25,
"high": 31.34,
"low": 31.21,
"volume": 11281200
},
{
"date": "2025-05-22T15:00:00.000000Z",
"open": 31.24,
"close": 31.27,
"high": 31.37,
"low": 31.23,
"volume": 6094200
},
{
"date": "2025-05-22T16:00:00.000000Z",
"open": 31.28,
"close": 31.27,
"high": 31.59,
"low": 31.27,
"volume": 12117600
},
{
"date": "2025-05-22T17:00:00.000000Z",
"open": 31.27,
"close": 31.41,
"high": 31.47,
"low": 31.27,
"volume": 11380400
},
{
"date": "2025-05-22T18:00:00.000000Z",
"open": 31.42,
"close": 31.28,
"high": 31.43,
"low": 31.25,
"volume": 8162800
},
{
"date": "2025-05-22T19:00:00.000000Z",
"open": 31.28,
"close": 31.44,
"high": 31.45,
"low": 31.24,
"volume": 12432400
},
{
"date": "2025-05-22T20:00:00.000000Z",
"open": 30.42,
"close": 30.33,
"high": 31.33,
"low": 30.31,
"volume": 7348462
},
{
"date": "2025-05-22T21:00:00.000000Z",
"open": 31.33,
"close": 31.33,
"high": 31.33,
"low": 31.33,
"volume": 0
},
{
"date": "2025-05-23T12:00:00.000000Z",
"open": 31.09,
"close": 31.09,
"high": 31.09,
"low": 31.09,
"volume": 0
},
{
"date": "2025-05-23T13:00:00.000000Z",
"open": 30.19,
"close": 31.08,
"high": 31.25,
"low": 30.16,
"volume": 6698082
},
{
"date": "2025-05-23T14:00:00.000000Z",
"open": 31.1,
"close": 31.24,
"high": 31.33,
"low": 31.08,
"volume": 3676600
},
{
"date": "2025-05-23T15:00:00.000000Z",
"open": 31.23,
"close": 31.23,
"high": 31.33,
"low": 31.21,
"volume": 3891700
},
{
"date": "2025-05-23T16:00:00.000000Z",
"open": 31.23,
"close": 31.27,
"high": 31.39,
"low": 31.23,
"volume": 1768500
},
{
"date": "2025-05-23T17:00:00.000000Z",
"open": 31.27,
"close": 31.19,
"high": 31.34,
"low": 31.19,
"volume": 2175400
},
{
"date": "2025-05-23T18:00:00.000000Z",
"open": 31.18,
"close": 31.27,
"high": 31.34,
"low": 31.18,
"volume": 2904800
},
{
"date": "2025-05-23T19:00:00.000000Z",
"open": 31.27,
"close": 31.3,
"high": 31.36,
"low": 31.24,
"volume": 2007200
},
{
"date": "2025-05-23T20:00:00.000000Z",
"open": 30.49,
"close": 31.4,
"high": 31.4,
"low": 30.49,
"volume": 5622300
},
{
"date": "2025-05-26T12:00:00.000000Z",
"open": 31.46,
"close": 31.46,
"high": 31.46,
"low": 31.46,
"volume": 0
},
{
"date": "2025-05-26T13:00:00.000000Z",
"open": 30.55,
"close": 31.42,
"high": 31.53,
"low": 30.51,
"volume": 4742784
},
{
"date": "2025-05-26T14:00:00.000000Z",
"open": 31.41,
"close": 31.32,
"high": 31.45,
"low": 31.31,
"volume": 2374700
},
{
"date": "2025-05-26T15:00:00.000000Z",
"open": 31.33,
"close": 31.35,
"high": 31.39,
"low": 31.3,
"volume": 1540500
},
{
"date": "2025-05-26T16:00:00.000000Z",
"open": 31.34,
"close": 31.31,
"high": 31.36,
"low": 31.25,
"volume": 2537500
},
{
"date": "2025-05-26T17:00:00.000000Z",
"open": 31.3,
"close": 31.24,
"high": 31.31,
"low": 31.14,
"volume": 4161600
},
{
"date": "2025-05-26T18:00:00.000000Z",
"open": 31.23,
"close": 31.26,
"high": 31.28,
"low": 31.21,
"volume": 1516300
},
{
"date": "2025-05-26T19:00:00.000000Z",
"open": 31.26,
"close": 31.32,
"high": 31.34,
"low": 31.24,
"volume": 3259500
},
{
"date": "2025-05-26T20:00:00.000000Z",
"open": 30.39,
"close": 30.38,
"high": 31.3,
"low": 30.37,
"volume": 2355189
},
{
"date": "2025-05-26T21:00:00.000000Z",
"open": 31.3,
"close": 31.3,
"high": 31.3,
"low": 31.3,
"volume": 0
},
{
"date": "2025-05-27T12:00:00.000000Z",
"open": 31.52,
"close": 31.52,
"high": 31.52,
"low": 31.52,
"volume": 0
},
{
"date": "2025-05-27T13:00:00.000000Z",
"open": 30.61,
"close": 31.48,
"high": 31.67,
"low": 30.53,
"volume": 5774237
},
{
"date": "2025-05-27T14:00:00.000000Z",
"open": 31.49,
"close": 31.43,
"high": 31.58,
"low": 31.41,
"volume": 3060300
},
{
"date": "2025-05-27T15:00:00.000000Z",
"open": 31.43,
"close": 31.44,
"high": 31.48,
"low": 31.39,
"volume": 2672400
},
{
"date": "2025-05-27T16:00:00.000000Z",
"open": 31.44,
"close": 31.44,
"high": 31.51,
"low": 31.42,
"volume": 2759300
},
{
"date": "2025-05-27T17:00:00.000000Z",
"open": 31.45,
"close": 31.48,
"high": 31.5,
"low": 31.43,
"volume": 2389200
},
{
"date": "2025-05-27T18:00:00.000000Z",
"open": 31.48,
"close": 31.48,
"high": 31.5,
"low": 31.47,
"volume": 3826900
},
{
"date": "2025-05-27T19:00:00.000000Z",
"open": 31.48,
"close": 31.53,
"high": 31.58,
"low": 31.44,
"volume": 3921900
},
{
"date": "2025-05-27T20:00:00.000000Z",
"open": 30.62,
"close": 30.64,
"high": 31.53,
"low": 30.61,
"volume": 20493021
},
{
"date": "2025-05-27T21:00:00.000000Z",
"open": 31.53,
"close": 31.53,
"high": 31.53,
"low": 31.53,
"volume": 0
},
{
"date": "2025-05-28T12:00:00.000000Z",
"open": 31.67,
"close": 31.67,
"high": 31.67,
"low": 31.67,
"volume": 0
},
{
"date": "2025-05-28T13:00:00.000000Z",
"open": 30.75,
"close": 31.57,
"high": 31.72,
"low": 30.69,
"volume": 4314830
},
{
"date": "2025-05-28T14:00:00.000000Z",
"open": 31.59,
"close": 31.55,
"high": 31.63,
"low": 31.49,
"volume": 2498300
},
{
"date": "2025-05-28T15:00:00.000000Z",
"open": 31.54,
"close": 31.54,
"high": 31.61,
"low": 31.49,
"volume": 2995000
},
{
"date": "2025-05-28T16:00:00.000000Z",
"open": 31.53,
"close": 31.55,
"high": 31.56,
"low": 31.47,
"volume": 1442000
},
{
"date": "2025-05-28T17:00:00.000000Z",
"open": 31.55,
"close": 31.61,
"high": 31.67,
"low": 31.54,
"volume": 6939600
},
{
"date": "2025-05-28T18:00:00.000000Z",
"open": 31.61,
"close": 31.51,
"high": 31.63,
"low": 31.48,
"volume": 4518200
},
{
"date": "2025-05-28T19:00:00.000000Z",
"open": 31.51,
"close": 31.48,
"high": 31.54,
"low": 31.44,
"volume": 5196100
},
{
"date": "2025-05-28T20:00:00.000000Z",
"open": 30.52,
"close": 30.52,
"high": 30.56,
"low": 30.51,
"volume": 2788134
},
{
"date": "2025-05-28T21:00:00.000000Z",
"open": 31.43,
"close": 31.43,
"high": 31.43,
"low": 31.43,
"volume": 0
},
{
"date": "2025-05-29T12:00:00.000000Z",
"open": 31.48,
"close": 31.48,
"high": 31.48,
"low": 31.48,
"volume": 0
},
{
"date": "2025-05-29T13:00:00.000000Z",
"open": 30.57,
"close": 31.22,
"high": 31.5,
"low": 30.53,
"volume": 5204578
},
{
"date": "2025-05-29T14:00:00.000000Z",
"open": 31.22,
"close": 31.28,
"high": 31.32,
"low": 31.15,
"volume": 2102300
},
{
"date": "2025-05-29T15:00:00.000000Z",
"open": 31.28,
"close": 31.15,
"high": 31.31,
"low": 31.12,
"volume": 2274600
},
{
"date": "2025-05-29T16:00:00.000000Z",
"open": 31.14,
"close": 31.18,
"high": 31.23,
"low": 31.12,
"volume": 1635200
},
{
"date": "2025-05-29T17:00:00.000000Z",
"open": 31.2,
"close": 31.24,
"high": 31.28,
"low": 31.18,
"volume": 1705700
},
{
"date": "2025-05-29T18:00:00.000000Z",
"open": 31.24,
"close": 31.26,
"high": 31.3,
"low": 31.22,
"volume": 2024900
},
{
"date": "2025-05-29T19:00:00.000000Z",
"open": 31.26,
"close": 31.23,
"high": 31.34,
"low": 31.22,
"volume": 3854800
},
{
"date": "2025-05-29T20:00:00.000000Z",
"open": 30.33,
"close": 30.33,
"high": 31.24,
"low": 30.32,
"volume": 4042801
},
{
"date": "2025-05-29T21:00:00.000000Z",
"open": 31.24,
"close": 31.24,
"high": 31.24,
"low": 31.24,
"volume": 0
},
{
"date": "2025-05-30T12:00:00.000000Z",
"open": 31.15,
"close": 31.15,
"high": 31.15,
"low": 31.15,
"volume": 0
},
{
"date": "2025-05-30T13:00:00.000000Z",
"open": 30.25,
"close": 31.12,
"high": 31.27,
"low": 30.2,
"volume": 3627796
},
{
"date": "2025-05-30T14:00:00.000000Z",
"open": 31.13,
"close": 31.05,
"high": 31.15,
"low": 31.01,
"volume": 6273300
},
{
"date": "2025-05-30T15:00:00.000000Z",
"open": 31.05,
"close": 31.09,
"high": 31.13,
"low": 31.04,
"volume": 1406200
},
{
"date": "2025-05-30T16:00:00.000000Z",
"open": 31.09,
"close": 31.02,
"high": 31.12,
"low": 31,
"volume": 2445100
},
{
"date": "2025-05-30T17:00:00.000000Z",
"open": 31.02,
"close": 31.09,
"high": 31.15,
"low": 31.02,
"volume": 2579700
},
{
"date": "2025-05-30T18:00:00.000000Z",
"open": 31.07,
"close": 31.06,
"high": 31.12,
"low": 31.04,
"volume": 3414700
},
{
"date": "2025-05-30T19:00:00.000000Z",
"open": 31.06,
"close": 31.04,
"high": 31.12,
"low": 31.02,
"volume": 3557100
},
{
"date": "2025-05-30T20:00:00.000000Z",
"open": 30,
"close": 30.9,
"high": 30.9,
"low": 30,
"volume": 44082623
},
{
"date": "2025-06-02T12:00:00.000000Z",
"open": 31.64,
"close": 31.64,
"high": 31.64,
"low": 31.64,
"volume": 0
},
{
"date": "2025-06-02T13:00:00.000000Z",
"open": 30.72,
"close": 31.31,
"high": 31.65,
"low": 30.6,
"volume": 6614222
},
{
"date": "2025-06-02T14:00:00.000000Z",
"open": 31.32,
"close": 31.37,
"high": 31.42,
"low": 31.25,
"volume": 3134700
},
{
"date": "2025-06-02T15:00:00.000000Z",
"open": 31.37,
"close": 31.23,
"high": 31.37,
"low": 31.15,
"volume": 6906500
},
{
"date": "2025-06-02T16:00:00.000000Z",
"open": 31.23,
"close": 31.29,
"high": 31.31,
"low": 31.19,
"volume": 2747200
},
{
"date": "2025-06-02T17:00:00.000000Z",
"open": 31.3,
"close": 31.2,
"high": 31.31,
"low": 31.15,
"volume": 3435800
},
{
"date": "2025-06-02T18:00:00.000000Z",
"open": 31.21,
"close": 31.11,
"high": 31.21,
"low": 31.05,
"volume": 5754000
},
{
"date": "2025-06-02T19:00:00.000000Z",
"open": 31.12,
"close": 31.08,
"high": 31.15,
"low": 31.01,
"volume": 4274400
},
{
"date": "2025-06-02T20:00:00.000000Z",
"open": 30.18,
"close": 30.24,
"high": 31.08,
"low": 30.18,
"volume": 37837354
},
{
"date": "2025-06-02T21:00:00.000000Z",
"open": 31.08,
"close": 31.08,
"high": 31.08,
"low": 31.08,
"volume": 0
},
{
"date": "2025-06-03T13:00:00.000000Z",
"open": 29.88,
"close": 29.67,
"high": 29.95,
"low": 29.39,
"volume": 24478900
},
{
"date": "2025-06-03T14:00:00.000000Z",
"open": 29.67,
"close": 29.83,
"high": 29.86,
"low": 29.62,
"volume": 8187300
},
{
"date": "2025-06-03T15:00:00.000000Z",
"open": 29.83,
"close": 30.04,
"high": 30.22,
"low": 29.83,
"volume": 6837800
},
{
"date": "2025-06-03T16:00:00.000000Z",
"open": 30.04,
"close": 29.99,
"high": 30.04,
"low": 29.91,
"volume": 2642200
},
{
"date": "2025-06-03T17:00:00.000000Z",
"open": 29.98,
"close": 30.1,
"high": 30.1,
"low": 29.96,
"volume": 3298000
},
{
"date": "2025-06-03T18:00:00.000000Z",
"open": 30.1,
"close": 30.16,
"high": 30.17,
"low": 30.01,
"volume": 5968200
},
{
"date": "2025-06-03T19:00:00.000000Z",
"open": 30.16,
"close": 30.23,
"high": 30.3,
"low": 30.12,
"volume": 5854100
},
{
"date": "2025-06-03T20:00:00.000000Z",
"open": 30.18,
"close": 30.24,
"high": 30.24,
"low": 30.17,
"volume": 62325800
},
{
"date": "2025-06-03T21:00:00.000000Z",
"open": 30.18,
"close": 30.18,
"high": 30.18,
"low": 30.18,
"volume": 0
},
{
"date": "2025-06-04T13:00:00.000000Z",
"open": 30.24,
"close": 30.23,
"high": 30.43,
"low": 30.2,
"volume": 6231300
},
{
"date": "2025-06-04T14:00:00.000000Z",
"open": 30.25,
"close": 30.1,
"high": 30.45,
"low": 30.08,
"volume": 4174800
},
{
"date": "2025-06-04T15:00:00.000000Z",
"open": 30.09,
"close": 29.64,
"high": 30.1,
"low": 29.61,
"volume": 7503700
},
{
"date": "2025-06-04T16:00:00.000000Z",
"open": 29.63,
"close": 29.58,
"high": 29.68,
"low": 29.55,
"volume": 2825800
},
{
"date": "2025-06-04T17:00:00.000000Z",
"open": 29.58,
"close": 29.45,
"high": 29.6,
"low": 29.42,
"volume": 7597500
},
{
"date": "2025-06-04T18:00:00.000000Z",
"open": 29.45,
"close": 29.39,
"high": 29.5,
"low": 29.35,
"volume": 5626300
},
{
"date": "2025-06-04T19:00:00.000000Z",
"open": 29.39,
"close": 29.33,
"high": 29.4,
"low": 29.27,
"volume": 5714500
},
{
"date": "2025-06-04T20:00:00.000000Z",
"open": 29.35,
"close": 29.4,
"high": 29.43,
"low": 29.34,
"volume": 45535200
},
{
"date": "2025-06-04T21:00:00.000000Z",
"open": 29.35,
"close": 29.35,
"high": 29.35,
"low": 29.35,
"volume": 0
},
{
"date": "2025-06-05T13:00:00.000000Z",
"open": 29.5,
"close": 29.49,
"high": 29.64,
"low": 29.36,
"volume": 4010300
},
{
"date": "2025-06-05T14:00:00.000000Z",
"open": 29.49,
"close": 29.29,
"high": 29.49,
"low": 29.21,
"volume": 3218700
},
{
"date": "2025-06-05T15:00:00.000000Z",
"open": 29.28,
"close": 29.46,
"high": 29.5,
"low": 29.27,
"volume": 2625300
},
{
"date": "2025-06-05T16:00:00.000000Z",
"open": 29.47,
"close": 29.37,
"high": 29.5,
"low": 29.35,
"volume": 1893500
},
{
"date": "2025-06-05T17:00:00.000000Z",
"open": 29.37,
"close": 29.35,
"high": 29.41,
"low": 29.32,
"volume": 1253700
},
{
"date": "2025-06-05T18:00:00.000000Z",
"open": 29.35,
"close": 29.36,
"high": 29.39,
"low": 29.3,
"volume": 3382000
},
{
"date": "2025-06-05T19:00:00.000000Z",
"open": 29.37,
"close": 29.35,
"high": 29.42,
"low": 29.31,
"volume": 3982400
},
{
"date": "2025-06-05T20:00:00.000000Z",
"open": 29.36,
"close": 29.36,
"high": 29.36,
"low": 29.36,
"volume": 0
},
{
"date": "2025-06-06T13:00:00.000000Z",
"open": 29.45,
"close": 29.65,
"high": 29.7,
"low": 29.36,
"volume": 4159800
},
{
"date": "2025-06-06T14:00:00.000000Z",
"open": 29.64,
"close": 29.61,
"high": 29.68,
"low": 29.55,
"volume": 2589300
},
{
"date": "2025-06-06T15:00:00.000000Z",
"open": 29.6,
"close": 29.79,
"high": 29.83,
"low": 29.58,
"volume": 3360900
},
{
"date": "2025-06-06T16:00:00.000000Z",
"open": 29.79,
"close": 29.67,
"high": 29.81,
"low": 29.65,
"volume": 12357000
},
{
"date": "2025-06-06T17:00:00.000000Z",
"open": 29.68,
"close": 29.67,
"high": 29.75,
"low": 29.66,
"volume": 2350600
},
{
"date": "2025-06-06T18:00:00.000000Z",
"open": 29.68,
"close": 29.6,
"high": 29.69,
"low": 29.58,
"volume": 2770300
},
{
"date": "2025-06-06T19:00:00.000000Z",
"open": 29.6,
"close": 29.69,
"high": 29.7,
"low": 29.59,
"volume": 5360300
},
{
"date": "2025-06-06T20:00:00.000000Z",
"open": 29.63,
"close": 29.63,
"high": 29.67,
"low": 29.63,
"volume": 5168600
},
{
"date": "2025-06-09T13:00:00.000000Z",
"open": 29.22,
"close": 28.89,
"high": 29.36,
"low": 28.86,
"volume": 11712300
},
{
"date": "2025-06-09T14:00:00.000000Z",
"open": 28.89,
"close": 29.14,
"high": 29.2,
"low": 28.87,
"volume": 6235200
},
{
"date": "2025-06-09T15:00:00.000000Z",
"open": 29.14,
"close": 29.41,
"high": 29.43,
"low": 29.05,
"volume": 7793500
},
{
"date": "2025-06-09T16:00:00.000000Z",
"open": 29.4,
"close": 29.31,
"high": 29.42,
"low": 29.23,
"volume": 2563000
},
{
"date": "2025-06-09T17:00:00.000000Z",
"open": 29.3,
"close": 29.34,
"high": 29.35,
"low": 29.28,
"volume": 2484700
},
{
"date": "2025-06-09T18:00:00.000000Z",
"open": 29.33,
"close": 29.43,
"high": 29.47,
"low": 29.31,
"volume": 2749800
},
{
"date": "2025-06-09T19:00:00.000000Z",
"open": 29.43,
"close": 29.31,
"high": 29.44,
"low": 29.26,
"volume": 3199700
},
{
"date": "2025-06-09T20:00:00.000000Z",
"open": 29.17,
"close": 29.17,
"high": 29.17,
"low": 29.17,
"volume": 6931200
},
{
"date": "2025-06-10T13:00:00.000000Z",
"open": 29.41,
"close": 29.8,
"high": 29.83,
"low": 29.35,
"volume": 5298700
},
{
"date": "2025-06-10T14:00:00.000000Z",
"open": 29.82,
"close": 30.1,
"high": 30.12,
"low": 29.82,
"volume": 8611800
},
{
"date": "2025-06-10T15:00:00.000000Z",
"open": 30.12,
"close": 30.19,
"high": 30.22,
"low": 30,
"volume": 5494200
},
{
"date": "2025-06-10T16:00:00.000000Z",
"open": 30.19,
"close": 30.06,
"high": 30.2,
"low": 30.03,
"volume": 24312000
},
{
"date": "2025-06-10T17:00:00.000000Z",
"open": 30.05,
"close": 29.96,
"high": 30.07,
"low": 29.83,
"volume": 5284600
},
{
"date": "2025-06-10T18:00:00.000000Z",
"open": 29.96,
"close": 30.05,
"high": 30.15,
"low": 29.94,
"volume": 8189200
},
{
"date": "2025-06-10T19:00:00.000000Z",
"open": 30.06,
"close": 30.11,
"high": 30.16,
"low": 30.03,
"volume": 5201400
},
{
"date": "2025-06-10T20:00:00.000000Z",
"open": 30.05,
"close": 30.05,
"high": 30.05,
"low": 30.05,
"volume": 4853300
},
{
"date": "2025-06-11T13:00:00.000000Z",
"open": 30.3,
"close": 30.6,
"high": 30.65,
"low": 30.3,
"volume": 9576700
},
{
"date": "2025-06-11T14:00:00.000000Z",
"open": 30.6,
"close": 30.47,
"high": 30.62,
"low": 30.45,
"volume": 4049100
},
{
"date": "2025-06-11T15:00:00.000000Z",
"open": 30.49,
"close": 30.46,
"high": 30.52,
"low": 30.38,
"volume": 2769700
},
{
"date": "2025-06-11T16:00:00.000000Z",
"open": 30.46,
"close": 30.49,
"high": 30.51,
"low": 30.41,
"volume": 1792100
},
{
"date": "2025-06-11T17:00:00.000000Z",
"open": 30.49,
"close": 30.79,
"high": 30.84,
"low": 30.48,
"volume": 9819900
},
{
"date": "2025-06-11T18:00:00.000000Z",
"open": 30.78,
"close": 31.06,
"high": 31.16,
"low": 30.71,
"volume": 10723700
},
{
"date": "2025-06-11T19:00:00.000000Z",
"open": 31.06,
"close": 31.07,
"high": 31.1,
"low": 30.96,
"volume": 9929400
},
{
"date": "2025-06-11T21:00:00.000000Z",
"open": 31.05,
"close": 31.05,
"high": 31.05,
"low": 31.05,
"volume": 0
},
{
"date": "2025-06-12T13:00:00.000000Z",
"open": 30.8,
"close": 31.55,
"high": 31.6,
"low": 30.73,
"volume": 9030300
},
{
"date": "2025-06-12T14:00:00.000000Z",
"open": 31.62,
"close": 31.4,
"high": 31.73,
"low": 31.33,
"volume": 12576700
},
{
"date": "2025-06-12T15:00:00.000000Z",
"open": 31.4,
"close": 31.49,
"high": 31.51,
"low": 31.25,
"volume": 4037800
},
{
"date": "2025-06-12T16:00:00.000000Z",
"open": 31.48,
"close": 31.47,
"high": 31.51,
"low": 31.38,
"volume": 2721300
},
{
"date": "2025-06-12T17:00:00.000000Z",
"open": 31.47,
"close": 31.55,
"high": 31.57,
"low": 31.46,
"volume": 3072000
},
{
"date": "2025-06-12T18:00:00.000000Z",
"open": 31.56,
"close": 31.78,
"high": 31.8,
"low": 31.54,
"volume": 7234200
},
{
"date": "2025-06-12T19:00:00.000000Z",
"open": 31.78,
"close": 31.86,
"high": 31.91,
"low": 31.7,
"volume": 8863300
},
{
"date": "2025-06-12T21:00:00.000000Z",
"open": 31.75,
"close": 31.75,
"high": 31.75,
"low": 31.75,
"volume": 0
},
{
"date": "2025-06-13T13:00:00.000000Z",
"open": 33.11,
"close": 32.48,
"high": 33.17,
"low": 32.47,
"volume": 20633200
},
{
"date": "2025-06-13T14:00:00.000000Z",
"open": 32.5,
"close": 32.29,
"high": 32.61,
"low": 32.17,
"volume": 9312600
},
{
"date": "2025-06-13T15:00:00.000000Z",
"open": 32.29,
"close": 32.36,
"high": 32.42,
"low": 32.22,
"volume": 7511400
},
{
"date": "2025-06-13T16:00:00.000000Z",
"open": 32.36,
"close": 32.36,
"high": 32.41,
"low": 32.23,
"volume": 4093900
},
{
"date": "2025-06-13T17:00:00.000000Z",
"open": 32.36,
"close": 32.5,
"high": 32.52,
"low": 32.35,
"volume": 5534000
},
{
"date": "2025-06-13T18:00:00.000000Z",
"open": 32.5,
"close": 32.53,
"high": 32.54,
"low": 32.34,
"volume": 9545100
},
{
"date": "2025-06-13T19:00:00.000000Z",
"open": 32.53,
"close": 32.65,
"high": 32.68,
"low": 32.45,
"volume": 10022500
},
{
"date": "2025-06-13T20:00:00.000000Z",
"open": 32.53,
"close": 32.53,
"high": 32.53,
"low": 32.53,
"volume": 74819900
},
{
"date": "2025-06-16T13:00:00.000000Z",
"open": 32.53,
"close": 32.25,
"high": 32.92,
"low": 32.24,
"volume": 11841400
},
{
"date": "2025-06-16T14:00:00.000000Z",
"open": 32.24,
"close": 32.36,
"high": 32.45,
"low": 32.07,
"volume": 9471400
},
{
"date": "2025-06-16T15:00:00.000000Z",
"open": 32.34,
"close": 32.45,
"high": 32.45,
"low": 32.26,
"volume": 3393900
},
{
"date": "2025-06-16T16:00:00.000000Z",
"open": 32.5,
"close": 32.61,
"high": 32.63,
"low": 32.45,
"volume": 2846400
},
{
"date": "2025-06-16T17:00:00.000000Z",
"open": 32.61,
"close": 32.36,
"high": 32.63,
"low": 32.34,
"volume": 4142500
},
{
"date": "2025-06-16T18:00:00.000000Z",
"open": 32.35,
"close": 32.38,
"high": 32.44,
"low": 32.32,
"volume": 4661700
},
{
"date": "2025-06-16T19:00:00.000000Z",
"open": 32.38,
"close": 32.29,
"high": 32.41,
"low": 32.26,
"volume": 3694500
},
{
"date": "2025-06-16T21:00:00.000000Z",
"open": 32.21,
"close": 32.21,
"high": 32.21,
"low": 32.21,
"volume": 0
},
{
"date": "2025-06-17T13:00:00.000000Z",
"open": 32.38,
"close": 32.98,
"high": 33.07,
"low": 32.36,
"volume": 11731200
},
{
"date": "2025-06-17T14:00:00.000000Z",
"open": 32.98,
"close": 32.79,
"high": 33.02,
"low": 32.71,
"volume": 7050500
},
{
"date": "2025-06-17T15:00:00.000000Z",
"open": 32.79,
"close": 32.72,
"high": 32.81,
"low": 32.61,
"volume": 4722600
},
{
"date": "2025-06-17T16:00:00.000000Z",
"open": 32.72,
"close": 32.85,
"high": 32.93,
"low": 32.66,
"volume": 7131600
},
{
"date": "2025-06-17T17:00:00.000000Z",
"open": 32.85,
"close": 32.92,
"high": 33.02,
"low": 32.79,
"volume": 4943100
},
{
"date": "2025-06-17T18:00:00.000000Z",
"open": 32.92,
"close": 33.04,
"high": 33.09,
"low": 32.91,
"volume": 6722300
},
{
"date": "2025-06-17T19:00:00.000000Z",
"open": 33.03,
"close": 32.94,
"high": 33.07,
"low": 32.86,
"volume": 11830800
},
{
"date": "2025-06-17T20:00:00.000000Z",
"open": 32.94,
"close": 32.94,
"high": 32.94,
"low": 32.21,
"volume": 4397900
},
{
"date": "2025-06-18T13:00:00.000000Z",
"open": 32.96,
"close": 33.16,
"high": 33.21,
"low": 32.94,
"volume": 5932200
},
{
"date": "2025-06-18T14:00:00.000000Z",
"open": 33.17,
"close": 32.63,
"high": 33.21,
"low": 32.49,
"volume": 13144600
},
{
"date": "2025-06-18T15:00:00.000000Z",
"open": 32.57,
"close": 32.61,
"high": 32.64,
"low": 32.52,
"volume": 4275700
},
{
"date": "2025-06-18T16:00:00.000000Z",
"open": 32.61,
"close": 32.77,
"high": 32.79,
"low": 32.56,
"volume": 3537800
},
{
"date": "2025-06-18T17:00:00.000000Z",
"open": 32.77,
"close": 32.86,
"high": 32.86,
"low": 32.73,
"volume": 4949600
},
{
"date": "2025-06-18T18:00:00.000000Z",
"open": 32.86,
"close": 32.85,
"high": 32.92,
"low": 32.82,
"volume": 4790400
},
{
"date": "2025-06-18T19:00:00.000000Z",
"open": 32.85,
"close": 32.85,
"high": 32.89,
"low": 32.7,
"volume": 8828900
},
{
"date": "2025-06-18T20:00:00.000000Z",
"open": 32.91,
"close": 32.91,
"high": 32.91,
"low": 32.91,
"volume": 49217500
},
{
"date": "2025-06-20T13:00:00.000000Z",
"open": 32.73,
"close": 33.01,
"high": 33.16,
"low": 32.63,
"volume": 8923800
},
{
"date": "2025-06-20T14:00:00.000000Z",
"open": 33.03,
"close": 32.86,
"high": 33.09,
"low": 32.85,
"volume": 4233100
},
{
"date": "2025-06-20T15:00:00.000000Z",
"open": 32.88,
"close": 32.84,
"high": 32.9,
"low": 32.77,
"volume": 5531000
},
{
"date": "2025-06-20T16:00:00.000000Z",
"open": 32.86,
"close": 32.98,
"high": 33.04,
"low": 32.86,
"volume": 6182900
},
{
"date": "2025-06-20T17:00:00.000000Z",
"open": 32.98,
"close": 32.95,
"high": 32.99,
"low": 32.85,
"volume": 1885900
},
{
"date": "2025-06-20T18:00:00.000000Z",
"open": 32.95,
"close": 32.92,
"high": 32.95,
"low": 32.88,
"volume": 2408900
},
{
"date": "2025-06-20T19:00:00.000000Z",
"open": 32.94,
"close": 32.95,
"high": 32.95,
"low": 32.89,
"volume": 3666800
},
{
"date": "2025-06-20T20:00:00.000000Z",
"open": 32.82,
"close": 32.82,
"high": 32.82,
"low": 32.82,
"volume": 84911200
},
{
"date": "2025-06-23T13:00:00.000000Z",
"open": 33.29,
"close": 32.95,
"high": 33.34,
"low": 32.85,
"volume": 9084500
},
{
"date": "2025-06-23T14:00:00.000000Z",
"open": 32.94,
"close": 32.85,
"high": 33,
"low": 32.77,
"volume": 3609600
},
{
"date": "2025-06-23T15:00:00.000000Z",
"open": 32.85,
"close": 32.85,
"high": 32.89,
"low": 32.65,
"volume": 4361300
},
{
"date": "2025-06-23T16:00:00.000000Z",
"open": 32.85,
"close": 32.74,
"high": 32.96,
"low": 32.65,
"volume": 3948100
},
{
"date": "2025-06-23T17:00:00.000000Z",
"open": 32.73,
"close": 32.18,
"high": 32.75,
"low": 32.11,
"volume": 11587200
},
{
"date": "2025-06-23T18:00:00.000000Z",
"open": 32.17,
"close": 31.97,
"high": 32.2,
"low": 31.81,
"volume": 10638500
},
{
"date": "2025-06-23T19:00:00.000000Z",
"open": 31.97,
"close": 31.9,
"high": 31.99,
"low": 31.85,
"volume": 5319800
},
{
"date": "2025-06-23T20:00:00.000000Z",
"open": 32,
"close": 32,
"high": 32,
"low": 32,
"volume": 0
},
{
"date": "2025-06-24T13:00:00.000000Z",
"open": 31.29,
"close": 31.46,
"high": 31.57,
"low": 31.14,
"volume": 15932400
},
{
"date": "2025-06-24T14:00:00.000000Z",
"open": 31.44,
"close": 31.53,
"high": 31.57,
"low": 31.31,
"volume": 6386900
},
{
"date": "2025-06-24T15:00:00.000000Z",
"open": 31.58,
"close": 31.48,
"high": 31.84,
"low": 31.46,
"volume": 5784400
},
{
"date": "2025-06-24T16:00:00.000000Z",
"open": 31.48,
"close": 31.45,
"high": 31.55,
"low": 31.39,
"volume": 2528400
},
{
"date": "2025-06-24T17:00:00.000000Z",
"open": 31.44,
"close": 31.49,
"high": 31.5,
"low": 31.41,
"volume": 1690800
},
{
"date": "2025-06-24T18:00:00.000000Z",
"open": 31.49,
"close": 31.29,
"high": 31.5,
"low": 31.27,
"volume": 3818300
},
{
"date": "2025-06-24T19:00:00.000000Z",
"open": 31.3,
"close": 31.38,
"high": 31.4,
"low": 31.24,
"volume": 5696600
},
{
"date": "2025-06-24T20:00:00.000000Z",
"open": 31.37,
"close": 31.37,
"high": 31.37,
"low": 31.37,
"volume": 5543400
},
{
"date": "2025-06-25T13:00:00.000000Z",
"open": 31.32,
"close": 31.32,
"high": 31.54,
"low": 31.24,
"volume": 5737300
},
{
"date": "2025-06-25T14:00:00.000000Z",
"open": 31.32,
"close": 31.39,
"high": 31.48,
"low": 31.22,
"volume": 3268400
},
{
"date": "2025-06-25T15:00:00.000000Z",
"open": 31.39,
"close": 31.48,
"high": 31.51,
"low": 31.35,
"volume": 2512700
},
{
"date": "2025-06-25T16:00:00.000000Z",
"open": 31.48,
"close": 31.44,
"high": 31.54,
"low": 31.4,
"volume": 1659900
},
{
"date": "2025-06-25T17:00:00.000000Z",
"open": 31.44,
"close": 31.34,
"high": 31.48,
"low": 31.32,
"volume": 1304100
},
{
"date": "2025-06-25T18:00:00.000000Z",
"open": 31.34,
"close": 31.35,
"high": 31.38,
"low": 31.25,
"volume": 3135300
},
{
"date": "2025-06-25T19:00:00.000000Z",
"open": 31.35,
"close": 31.28,
"high": 31.42,
"low": 31.22,
"volume": 2834700
},
{
"date": "2025-06-25T20:00:00.000000Z",
"open": 31.21,
"close": 31.21,
"high": 31.21,
"low": 31.21,
"volume": 2338300
},
{
"date": "2025-06-26T13:00:00.000000Z",
"open": 31.34,
"close": 31.42,
"high": 31.51,
"low": 31.32,
"volume": 2673000
},
{
"date": "2025-06-26T14:00:00.000000Z",
"open": 31.4,
"close": 31.51,
"high": 31.6,
"low": 31.37,
"volume": 2981100
},
{
"date": "2025-06-26T15:00:00.000000Z",
"open": 31.51,
"close": 31.43,
"high": 31.58,
"low": 31.42,
"volume": 1508800
},
{
"date": "2025-06-26T16:00:00.000000Z",
"open": 31.43,
"close": 31.52,
"high": 31.56,
"low": 31.41,
"volume": 1363300
},
{
"date": "2025-06-26T17:00:00.000000Z",
"open": 31.51,
"close": 31.48,
"high": 31.59,
"low": 31.44,
"volume": 2347100
},
{
"date": "2025-06-26T18:00:00.000000Z",
"open": 31.48,
"close": 31.48,
"high": 31.53,
"low": 31.44,
"volume": 1823100
},
{
"date": "2025-06-26T19:00:00.000000Z",
"open": 31.48,
"close": 31.48,
"high": 31.54,
"low": 31.45,
"volume": 2520300
},
{
"date": "2025-06-26T20:00:00.000000Z",
"open": 31.46,
"close": 31.46,
"high": 31.46,
"low": 31.46,
"volume": 1828600
},
{
"date": "2025-06-27T13:00:00.000000Z",
"open": 31.39,
"close": 31.35,
"high": 31.45,
"low": 31.25,
"volume": 4351000
},
{
"date": "2025-06-27T14:00:00.000000Z",
"open": 31.34,
"close": 31.26,
"high": 31.44,
"low": 31.25,
"volume": 1813400
},
{
"date": "2025-06-27T15:00:00.000000Z",
"open": 31.26,
"close": 31.27,
"high": 31.34,
"low": 31.14,
"volume": 2402700
},
{
"date": "2025-06-27T16:00:00.000000Z",
"open": 31.26,
"close": 31.25,
"high": 31.34,
"low": 31.22,
"volume": 1523500
},
{
"date": "2025-06-27T17:00:00.000000Z",
"open": 31.24,
"close": 31.27,
"high": 31.35,
"low": 31.23,
"volume": 1105000
},
{
"date": "2025-06-27T18:00:00.000000Z",
"open": 31.28,
"close": 31.24,
"high": 31.3,
"low": 31.2,
"volume": 1306600
},
{
"date": "2025-06-27T19:00:00.000000Z",
"open": 31.23,
"close": 31.26,
"high": 31.27,
"low": 31.2,
"volume": 1306800
},
{
"date": "2025-06-27T20:00:00.000000Z",
"open": 31.21,
"close": 31.21,
"high": 31.21,
"low": 31.21,
"volume": 0
},
{
"date": "2025-06-30T13:00:00.000000Z",
"open": 31.21,
"close": 31.23,
"high": 31.34,
"low": 31.1,
"volume": 3133900
},
{
"date": "2025-06-30T14:00:00.000000Z",
"open": 31.23,
"close": 31.21,
"high": 31.31,
"low": 31.13,
"volume": 2273100
},
{
"date": "2025-06-30T15:00:00.000000Z",
"open": 31.2,
"close": 31.35,
"high": 31.49,
"low": 31.14,
"volume": 6137800
},
{
"date": "2025-06-30T16:00:00.000000Z",
"open": 31.35,
"close": 31.3,
"high": 31.4,
"low": 31.25,
"volume": 1384700
},
{
"date": "2025-06-30T17:00:00.000000Z",
"open": 31.29,
"close": 31.25,
"high": 31.35,
"low": 31.21,
"volume": 2323800
},
{
"date": "2025-06-30T18:00:00.000000Z",
"open": 31.26,
"close": 31.31,
"high": 31.34,
"low": 31.24,
"volume": 2090300
},
{
"date": "2025-06-30T19:00:00.000000Z",
"open": 31.31,
"close": 31.35,
"high": 31.41,
"low": 31.29,
"volume": 2471300
},
{
"date": "2025-06-30T21:00:00.000000Z",
"open": 31.38,
"close": 31.38,
"high": 31.38,
"low": 31.38,
"volume": 0
},
{
"date": "2025-07-01T13:00:00.000000Z",
"open": 31.45,
"close": 31.27,
"high": 31.55,
"low": 31.26,
"volume": 3961600
},
{
"date": "2025-07-01T14:00:00.000000Z",
"open": 31.27,
"close": 31.34,
"high": 31.37,
"low": 31.26,
"volume": 1611500
},
{
"date": "2025-07-01T15:00:00.000000Z",
"open": 31.34,
"close": 31.41,
"high": 31.43,
"low": 31.33,
"volume": 1393800
},
{
"date": "2025-07-01T16:00:00.000000Z",
"open": 31.42,
"close": 31.37,
"high": 31.57,
"low": 31.37,
"volume": 2671900
},
{
"date": "2025-07-01T17:00:00.000000Z",
"open": 31.38,
"close": 31.44,
"high": 31.46,
"low": 31.37,
"volume": 1297200
},
{
"date": "2025-07-01T18:00:00.000000Z",
"open": 31.44,
"close": 31.49,
"high": 31.52,
"low": 31.44,
"volume": 1580000
},
{
"date": "2025-07-01T19:00:00.000000Z",
"open": 31.49,
"close": 31.49,
"high": 31.54,
"low": 31.45,
"volume": 1431700
},
{
"date": "2025-07-01T20:00:00.000000Z",
"open": 31.49,
"close": 31.49,
"high": 31.49,
"low": 31.49,
"volume": 0
},
{
"date": "2025-07-02T13:00:00.000000Z",
"open": 31.58,
"close": 31.53,
"high": 31.8,
"low": 31.48,
"volume": 4471900
},
{
"date": "2025-07-02T14:00:00.000000Z",
"open": 31.53,
"close": 31.68,
"high": 31.68,
"low": 31.51,
"volume": 3080800
},
{
"date": "2025-07-02T15:00:00.000000Z",
"open": 31.68,
"close": 31.95,
"high": 31.99,
"low": 31.67,
"volume": 4053400
},
{
"date": "2025-07-02T16:00:00.000000Z",
"open": 31.93,
"close": 31.9,
"high": 31.93,
"low": 31.75,
"volume": 1721000
},
{
"date": "2025-07-02T17:00:00.000000Z",
"open": 31.91,
"close": 32.13,
"high": 32.24,
"low": 31.81,
"volume": 4261300
},
{
"date": "2025-07-02T18:00:00.000000Z",
"open": 32.13,
"close": 32.1,
"high": 32.13,
"low": 32,
"volume": 3800600
},
{
"date": "2025-07-02T19:00:00.000000Z",
"open": 32.1,
"close": 32.08,
"high": 32.21,
"low": 32.03,
"volume": 3764100
},
{
"date": "2025-07-02T21:00:00.000000Z",
"open": 32.04,
"close": 32.04,
"high": 32.04,
"low": 32.04,
"volume": 0
},
{
"date": "2025-07-03T13:00:00.000000Z",
"open": 32,
"close": 32.32,
"high": 32.39,
"low": 31.94,
"volume": 3272300
},
{
"date": "2025-07-03T14:00:00.000000Z",
"open": 32.32,
"close": 32.24,
"high": 32.36,
"low": 32.11,
"volume": 2498200
},
{
"date": "2025-07-03T15:00:00.000000Z",
"open": 32.21,
"close": 32.24,
"high": 32.29,
"low": 32.17,
"volume": 1410000
},
{
"date": "2025-07-03T16:00:00.000000Z",
"open": 32.24,
"close": 32.29,
"high": 32.35,
"low": 32.22,
"volume": 1814100
},
{
"date": "2025-07-03T17:00:00.000000Z",
"open": 32.29,
"close": 32.25,
"high": 32.31,
"low": 32.23,
"volume": 936300
},
{
"date": "2025-07-03T18:00:00.000000Z",
"open": 32.24,
"close": 32.19,
"high": 32.25,
"low": 32.17,
"volume": 1328600
},
{
"date": "2025-07-03T19:00:00.000000Z",
"open": 32.2,
"close": 32.19,
"high": 32.22,
"low": 32.15,
"volume": 1401900
},
{
"date": "2025-07-03T20:00:00.000000Z",
"open": 32.16,
"close": 32.16,
"high": 32.16,
"low": 32.16,
"volume": 1496300
},
{
"date": "2025-07-04T13:00:00.000000Z",
"open": 32,
"close": 32.11,
"high": 32.14,
"low": 31.97,
"volume": 2115500
},
{
"date": "2025-07-04T14:00:00.000000Z",
"open": 32.11,
"close": 32.23,
"high": 32.31,
"low": 32.1,
"volume": 1201700
},
{
"date": "2025-07-04T15:00:00.000000Z",
"open": 32.22,
"close": 32.18,
"high": 32.29,
"low": 32.17,
"volume": 532100
},
{
"date": "2025-07-04T16:00:00.000000Z",
"open": 32.18,
"close": 32.18,
"high": 32.21,
"low": 32.15,
"volume": 531500
},
{
"date": "2025-07-04T17:00:00.000000Z",
"open": 32.2,
"close": 32.2,
"high": 32.23,
"low": 32.16,
"volume": 799600
},
{
"date": "2025-07-04T18:00:00.000000Z",
"open": 32.21,
"close": 32.08,
"high": 32.26,
"low": 32.06,
"volume": 1454500
},
{
"date": "2025-07-04T19:00:00.000000Z",
"open": 32.08,
"close": 32.08,
"high": 32.19,
"low": 32.04,
"volume": 1954300
},
{
"date": "2025-07-04T20:00:00.000000Z",
"open": 32.11,
"close": 32.11,
"high": 32.11,
"low": 32.11,
"volume": 0
},
{
"date": "2025-07-07T13:00:00.000000Z",
"open": 32.11,
"close": 32.15,
"high": 32.26,
"low": 32.06,
"volume": 3094200
},
{
"date": "2025-07-07T14:00:00.000000Z",
"open": 32.15,
"close": 32.15,
"high": 32.22,
"low": 32.07,
"volume": 2118300
},
{
"date": "2025-07-07T15:00:00.000000Z",
"open": 32.11,
"close": 32.03,
"high": 32.14,
"low": 32.01,
"volume": 1479600
},
{
"date": "2025-07-07T16:00:00.000000Z",
"open": 32.03,
"close": 31.94,
"high": 32.11,
"low": 31.93,
"volume": 1869300
},
{
"date": "2025-07-07T17:00:00.000000Z",
"open": 31.94,
"close": 31.93,
"high": 31.97,
"low": 31.9,
"volume": 1337800
},
{
"date": "2025-07-07T18:00:00.000000Z",
"open": 31.93,
"close": 32.11,
"high": 32.13,
"low": 31.92,
"volume": 3101700
},
{
"date": "2025-07-07T19:00:00.000000Z",
"open": 32.11,
"close": 32.03,
"high": 32.13,
"low": 31.98,
"volume": 2242200
},
{
"date": "2025-07-07T21:00:00.000000Z",
"open": 32.06,
"close": 32.06,
"high": 32.06,
"low": 32.06,
"volume": 0
},
{
"date": "2025-07-08T13:00:00.000000Z",
"open": 32.07,
"close": 32.4,
"high": 32.43,
"low": 32.03,
"volume": 3557500
},
{
"date": "2025-07-08T14:00:00.000000Z",
"open": 32.4,
"close": 32.5,
"high": 32.56,
"low": 32.38,
"volume": 6770200
},
{
"date": "2025-07-08T15:00:00.000000Z",
"open": 32.49,
"close": 32.52,
"high": 32.59,
"low": 32.47,
"volume": 3756600
},
{
"date": "2025-07-08T16:00:00.000000Z",
"open": 32.5,
"close": 32.57,
"high": 32.57,
"low": 32.45,
"volume": 3182200
},
{
"date": "2025-07-08T17:00:00.000000Z",
"open": 32.54,
"close": 32.5,
"high": 32.58,
"low": 32.47,
"volume": 2358200
},
{
"date": "2025-07-08T18:00:00.000000Z",
"open": 32.5,
"close": 32.47,
"high": 32.51,
"low": 32.45,
"volume": 2375400
},
{
"date": "2025-07-08T19:00:00.000000Z",
"open": 32.48,
"close": 32.49,
"high": 32.5,
"low": 32.43,
"volume": 2992400
},
{
"date": "2025-07-08T20:00:00.000000Z",
"open": 32.52,
"close": 32.52,
"high": 32.52,
"low": 32.52,
"volume": 3638100
},
{
"date": "2025-07-09T13:00:00.000000Z",
"open": 32.57,
"close": 32.28,
"high": 32.63,
"low": 32.26,
"volume": 4570200
},
{
"date": "2025-07-09T14:00:00.000000Z",
"open": 32.29,
"close": 32.28,
"high": 32.35,
"low": 32.22,
"volume": 2262000
},
{
"date": "2025-07-09T15:00:00.000000Z",
"open": 32.28,
"close": 32.21,
"high": 32.28,
"low": 32.16,
"volume": 1343800
},
{
"date": "2025-07-09T16:00:00.000000Z",
"open": 32.2,
"close": 32.19,
"high": 32.24,
"low": 32.13,
"volume": 1233900
},
{
"date": "2025-07-09T17:00:00.000000Z",
"open": 32.19,
"close": 32.16,
"high": 32.26,
"low": 32.06,
"volume": 3033900
},
{
"date": "2025-07-09T18:00:00.000000Z",
"open": 32.16,
"close": 32.24,
"high": 32.26,
"low": 32.14,
"volume": 2552500
},
{
"date": "2025-07-09T19:00:00.000000Z",
"open": 32.23,
"close": 32.25,
"high": 32.29,
"low": 32.22,
"volume": 3481200
},
{
"date": "2025-07-09T21:00:00.000000Z",
"open": 32.32,
"close": 32.32,
"high": 32.32,
"low": 32.32,
"volume": 0
},
{
"date": "2025-07-10T13:00:00.000000Z",
"open": 32.01,
"close": 31.9,
"high": 32.15,
"low": 31.72,
"volume": 6461500
},
{
"date": "2025-07-10T14:00:00.000000Z",
"open": 31.88,
"close": 32.26,
"high": 32.4,
"low": 31.88,
"volume": 5754800
},
{
"date": "2025-07-10T15:00:00.000000Z",
"open": 32.27,
"close": 32.25,
"high": 32.35,
"low": 32.23,
"volume": 2348800
},
{
"date": "2025-07-10T16:00:00.000000Z",
"open": 32.24,
"close": 32.28,
"high": 32.43,
"low": 32.24,
"volume": 1572200
},
{
"date": "2025-07-10T17:00:00.000000Z",
"open": 32.28,
"close": 32.27,
"high": 32.31,
"low": 32.25,
"volume": 1057400
},
{
"date": "2025-07-10T18:00:00.000000Z",
"open": 32.27,
"close": 32.22,
"high": 32.31,
"low": 32.17,
"volume": 1367900
},
{
"date": "2025-07-10T19:00:00.000000Z",
"open": 32.22,
"close": 32.29,
"high": 32.34,
"low": 32.2,
"volume": 1769100
},
{
"date": "2025-07-10T20:00:00.000000Z",
"open": 32.24,
"close": 32.24,
"high": 32.24,
"low": 32.24,
"volume": 2015000
},
{
"date": "2025-07-11T13:00:00.000000Z",
"open": 32.2,
"close": 32.54,
"high": 32.65,
"low": 32.15,
"volume": 5626900
},
{
"date": "2025-07-11T14:00:00.000000Z",
"open": 32.53,
"close": 32.67,
"high": 32.7,
"low": 32.5,
"volume": 6417700
},
{
"date": "2025-07-11T15:00:00.000000Z",
"open": 32.65,
"close": 32.65,
"high": 32.68,
"low": 32.56,
"volume": 2929900
},
{
"date": "2025-07-11T16:00:00.000000Z",
"open": 32.64,
"close": 32.53,
"high": 32.65,
"low": 32.53,
"volume": 1377300
},
{
"date": "2025-07-11T17:00:00.000000Z",
"open": 32.53,
"close": 32.61,
"high": 32.61,
"low": 32.53,
"volume": 1304100
},
{
"date": "2025-07-11T18:00:00.000000Z",
"open": 32.6,
"close": 32.61,
"high": 32.64,
"low": 32.54,
"volume": 1385800
},
{
"date": "2025-07-11T19:00:00.000000Z",
"open": 32.6,
"close": 32.58,
"high": 32.66,
"low": 32.58,
"volume": 2427100
},
{
"date": "2025-07-11T21:00:00.000000Z",
"open": 32.63,
"close": 32.63,
"high": 32.63,
"low": 32.63,
"volume": 0
},
{
"date": "2025-07-14T13:00:00.000000Z",
"open": 32.63,
"close": 32.5,
"high": 32.77,
"low": 32.43,
"volume": 3937300
},
{
"date": "2025-07-14T14:00:00.000000Z",
"open": 32.49,
"close": 32.19,
"high": 32.5,
"low": 32.11,
"volume": 5012300
},
{
"date": "2025-07-14T15:00:00.000000Z",
"open": 32.19,
"close": 32.24,
"high": 32.29,
"low": 32.11,
"volume": 13478600
},
{
"date": "2025-07-14T16:00:00.000000Z",
"open": 32.22,
"close": 32.24,
"high": 32.29,
"low": 32.18,
"volume": 1413800
},
{
"date": "2025-07-14T17:00:00.000000Z",
"open": 32.25,
"close": 32.22,
"high": 32.26,
"low": 32.18,
"volume": 1024900
},
{
"date": "2025-07-14T18:00:00.000000Z",
"open": 32.21,
"close": 32.28,
"high": 32.29,
"low": 32.21,
"volume": 4210500
},
{
"date": "2025-07-14T19:00:00.000000Z",
"open": 32.27,
"close": 32.25,
"high": 32.32,
"low": 32.2,
"volume": 2404800
},
{
"date": "2025-07-14T21:00:00.000000Z",
"open": 32.2,
"close": 32.2,
"high": 32.2,
"low": 32.2,
"volume": 0
},
{
"date": "2025-07-15T13:00:00.000000Z",
"open": 32.24,
"close": 32.1,
"high": 32.38,
"low": 32.07,
"volume": 3930300
},
{
"date": "2025-07-15T14:00:00.000000Z",
"open": 32.09,
"close": 31.99,
"high": 32.15,
"low": 31.95,
"volume": 2309300
},
{
"date": "2025-07-15T15:00:00.000000Z",
"open": 31.98,
"close": 31.96,
"high": 32.02,
"low": 31.9,
"volume": 1767700
},
{
"date": "2025-07-15T16:00:00.000000Z",
"open": 31.94,
"close": 31.88,
"high": 31.96,
"low": 31.81,
"volume": 1864300
},
{
"date": "2025-07-15T17:00:00.000000Z",
"open": 31.88,
"close": 32.04,
"high": 32.14,
"low": 31.86,
"volume": 2781500
},
{
"date": "2025-07-15T18:00:00.000000Z",
"open": 32.04,
"close": 31.93,
"high": 32.1,
"low": 31.91,
"volume": 1354500
},
{
"date": "2025-07-15T19:00:00.000000Z",
"open": 31.93,
"close": 32,
"high": 32.02,
"low": 31.9,
"volume": 1849600
},
{
"date": "2025-07-15T20:00:00.000000Z",
"open": 31.95,
"close": 31.95,
"high": 31.95,
"low": 31.95,
"volume": 2699300
},
{
"date": "2025-07-16T13:00:00.000000Z",
"open": 31.9,
"close": 31.59,
"high": 31.95,
"low": 31.56,
"volume": 2358200
},
{
"date": "2025-07-16T14:00:00.000000Z",
"open": 31.59,
"close": 31.59,
"high": 31.66,
"low": 31.47,
"volume": 7588000
},
{
"date": "2025-07-16T15:00:00.000000Z",
"open": 31.6,
"close": 31.67,
"high": 31.7,
"low": 31.49,
"volume": 2626500
},
{
"date": "2025-07-16T16:00:00.000000Z",
"open": 31.68,
"close": 31.84,
"high": 31.86,
"low": 31.63,
"volume": 1866100
},
{
"date": "2025-07-16T17:00:00.000000Z",
"open": 31.84,
"close": 31.8,
"high": 31.89,
"low": 31.72,
"volume": 2279500
},
{
"date": "2025-07-16T18:00:00.000000Z",
"open": 31.8,
"close": 31.82,
"high": 31.84,
"low": 31.65,
"volume": 2415300
},
{
"date": "2025-07-16T19:00:00.000000Z",
"open": 31.82,
"close": 31.77,
"high": 31.84,
"low": 31.7,
"volume": 4100200
},
{
"date": "2025-07-16T21:00:00.000000Z",
"open": 31.79,
"close": 31.79,
"high": 31.79,
"low": 31.79,
"volume": 0
},
{
"date": "2025-07-17T13:00:00.000000Z",
"open": 31.77,
"close": 31.62,
"high": 31.77,
"low": 31.54,
"volume": 4528600
},
{
"date": "2025-07-17T14:00:00.000000Z",
"open": 31.63,
"close": 31.68,
"high": 31.75,
"low": 31.58,
"volume": 3392400
},
{
"date": "2025-07-17T15:00:00.000000Z",
"open": 31.68,
"close": 31.61,
"high": 31.72,
"low": 31.58,
"volume": 2037500
},
{
"date": "2025-07-17T16:00:00.000000Z",
"open": 31.6,
"close": 31.49,
"high": 31.62,
"low": 31.42,
"volume": 2317700
},
{
"date": "2025-07-17T17:00:00.000000Z",
"open": 31.48,
"close": 31.43,
"high": 31.53,
"low": 31.4,
"volume": 2474400
},
{
"date": "2025-07-17T18:00:00.000000Z",
"open": 31.42,
"close": 31.49,
"high": 31.52,
"low": 31.41,
"volume": 4501000
},
{
"date": "2025-07-17T19:00:00.000000Z",
"open": 31.49,
"close": 31.49,
"high": 31.53,
"low": 31.46,
"volume": 4031800
},
{
"date": "2025-07-17T21:00:00.000000Z",
"open": 31.47,
"close": 31.47,
"high": 31.47,
"low": 31.47,
"volume": 0
},
{
"date": "2025-07-18T13:00:00.000000Z",
"open": 31.4,
"close": 31.45,
"high": 31.6,
"low": 31.32,
"volume": 3461300
},
{
"date": "2025-07-18T14:00:00.000000Z",
"open": 31.45,
"close": 31.23,
"high": 31.49,
"low": 31.21,
"volume": 4453000
},
{
"date": "2025-07-18T15:00:00.000000Z",
"open": 31.24,
"close": 30.92,
"high": 31.26,
"low": 30.91,
"volume": 5908500
},
{
"date": "2025-07-18T16:00:00.000000Z",
"open": 30.91,
"close": 30.83,
"high": 30.92,
"low": 30.72,
"volume": 13344700
},
{
"date": "2025-07-18T17:00:00.000000Z",
"open": 30.82,
"close": 30.72,
"high": 30.84,
"low": 30.63,
"volume": 4006900
},
{
"date": "2025-07-18T18:00:00.000000Z",
"open": 30.71,
"close": 30.82,
"high": 30.87,
"low": 30.6,
"volume": 9353700
},
{
"date": "2025-07-18T19:00:00.000000Z",
"open": 30.82,
"close": 31.06,
"high": 31.1,
"low": 30.81,
"volume": 6197700
},
{
"date": "2025-07-18T20:00:00.000000Z",
"open": 30.99,
"close": 30.99,
"high": 30.99,
"low": 30.99,
"volume": 0
},
{
"date": "2025-07-21T13:00:00.000000Z",
"open": 30.89,
"close": 31.15,
"high": 31.28,
"low": 30.77,
"volume": 4375800
},
{
"date": "2025-07-21T14:00:00.000000Z",
"open": 31.15,
"close": 31.18,
"high": 31.27,
"low": 31.01,
"volume": 2499600
},
{
"date": "2025-07-21T15:00:00.000000Z",
"open": 31.18,
"close": 31.13,
"high": 31.27,
"low": 31.09,
"volume": 1748200
},
{
"date": "2025-07-21T16:00:00.000000Z",
"open": 31.12,
"close": 31.17,
"high": 31.21,
"low": 31.12,
"volume": 719200
},
{
"date": "2025-07-21T17:00:00.000000Z",
"open": 31.16,
"close": 31.05,
"high": 31.2,
"low": 31.04,
"volume": 1224400
},
{
"date": "2025-07-21T18:00:00.000000Z",
"open": 31.05,
"close": 31.07,
"high": 31.09,
"low": 31.03,
"volume": 1670100
},
{
"date": "2025-07-21T19:00:00.000000Z",
"open": 31.06,
"close": 31.03,
"high": 31.08,
"low": 30.98,
"volume": 1497700
},
{
"date": "2025-07-21T21:00:00.000000Z",
"open": 31.05,
"close": 31.05,
"high": 31.05,
"low": 31.05,
"volume": 0
},
{
"date": "2025-07-22T13:00:00.000000Z",
"open": 31.05,
"close": 31.49,
"high": 31.58,
"low": 30.99,
"volume": 7113600
},
{
"date": "2025-07-22T14:00:00.000000Z",
"open": 31.5,
"close": 31.36,
"high": 31.56,
"low": 31.31,
"volume": 2967600
},
{
"date": "2025-07-22T15:00:00.000000Z",
"open": 31.36,
"close": 31.35,
"high": 31.43,
"low": 31.31,
"volume": 1550400
},
{
"date": "2025-07-22T16:00:00.000000Z",
"open": 31.33,
"close": 31.39,
"high": 31.41,
"low": 31.27,
"volume": 1843200
},
{
"date": "2025-07-22T17:00:00.000000Z",
"open": 31.39,
"close": 31.34,
"high": 31.41,
"low": 31.3,
"volume": 2778600
},
{
"date": "2025-07-22T18:00:00.000000Z",
"open": 31.34,
"close": 31.3,
"high": 31.37,
"low": 31.25,
"volume": 1247400
},
{
"date": "2025-07-22T19:00:00.000000Z",
"open": 31.3,
"close": 31.31,
"high": 31.37,
"low": 31.16,
"volume": 3211400
},
{
"date": "2025-07-22T20:00:00.000000Z",
"open": 31.35,
"close": 31.35,
"high": 31.35,
"low": 31.35,
"volume": 4542200
},
{
"date": "2025-07-23T13:00:00.000000Z",
"open": 31.35,
"close": 31.99,
"high": 32.03,
"low": 31.3,
"volume": 27418600
},
{
"date": "2025-07-24T13:00:00.000000Z",
"open": 31.93,
"close": 31.86,
"high": 31.93,
"low": 31.7,
"volume": 3280700
},
{
"date": "2025-07-24T14:00:00.000000Z",
"open": 31.85,
"close": 31.95,
"high": 32.02,
"low": 31.81,
"volume": 2556300
},
{
"date": "2025-07-24T15:00:00.000000Z",
"open": 31.94,
"close": 31.9,
"high": 31.95,
"low": 31.82,
"volume": 1309900
},
{
"date": "2025-07-24T16:00:00.000000Z",
"open": 31.9,
"close": 31.73,
"high": 31.94,
"low": 31.65,
"volume": 2296300
},
{
"date": "2025-07-24T17:00:00.000000Z",
"open": 31.73,
"close": 31.76,
"high": 31.81,
"low": 31.73,
"volume": 2099400
},
{
"date": "2025-07-24T18:00:00.000000Z",
"open": 31.76,
"close": 31.82,
"high": 31.85,
"low": 31.76,
"volume": 1236200
},
{
"date": "2025-07-24T19:00:00.000000Z",
"open": 31.8,
"close": 31.93,
"high": 31.97,
"low": 31.79,
"volume": 2890800
},
{
"date": "2025-07-24T20:00:00.000000Z",
"open": 31.94,
"close": 31.94,
"high": 31.94,
"low": 31.94,
"volume": 2111000
},
{
"date": "2025-07-25T13:00:00.000000Z",
"open": 31.99,
"close": 31.98,
"high": 32.18,
"low": 31.94,
"volume": 2686700
},
{
"date": "2025-07-25T14:00:00.000000Z",
"open": 31.96,
"close": 32.03,
"high": 32.08,
"low": 31.91,
"volume": 1628600
},
{
"date": "2025-07-25T15:00:00.000000Z",
"open": 32.01,
"close": 32.01,
"high": 32.08,
"low": 31.99,
"volume": 1259100
},
{
"date": "2025-07-25T16:00:00.000000Z",
"open": 32.03,
"close": 32.04,
"high": 32.1,
"low": 32.02,
"volume": 1131700
},
{
"date": "2025-07-25T17:00:00.000000Z",
"open": 32.04,
"close": 32.04,
"high": 32.1,
"low": 32.02,
"volume": 976300
},
{
"date": "2025-07-25T18:00:00.000000Z",
"open": 32.03,
"close": 32.04,
"high": 32.09,
"low": 32,
"volume": 1266200
},
{
"date": "2025-07-25T19:00:00.000000Z",
"open": 32.04,
"close": 32.01,
"high": 32.07,
"low": 31.99,
"volume": 1837500
},
{
"date": "2025-07-25T20:00:00.000000Z",
"open": 31.98,
"close": 31.98,
"high": 31.98,
"low": 31.98,
"volume": 2470600
},
{
"date": "2025-07-28T13:00:00.000000Z",
"open": 32.16,
"close": 32.24,
"high": 32.43,
"low": 32.16,
"volume": 6357800
},
{
"date": "2025-07-28T14:00:00.000000Z",
"open": 32.24,
"close": 32.32,
"high": 32.36,
"low": 32.24,
"volume": 4942700
},
{
"date": "2025-07-28T15:00:00.000000Z",
"open": 32.32,
"close": 32.24,
"high": 32.34,
"low": 32.2,
"volume": 1662700
},
{
"date": "2025-07-28T16:00:00.000000Z",
"open": 32.24,
"close": 32.13,
"high": 32.29,
"low": 32.11,
"volume": 2223200
},
{
"date": "2025-07-28T17:00:00.000000Z",
"open": 32.13,
"close": 32.11,
"high": 32.16,
"low": 32.08,
"volume": 1616500
},
{
"date": "2025-07-28T18:00:00.000000Z",
"open": 32.11,
"close": 31.99,
"high": 32.14,
"low": 31.68,
"volume": 5686800
},
{
"date": "2025-07-28T19:00:00.000000Z",
"open": 32,
"close": 31.99,
"high": 32.06,
"low": 31.78,
"volume": 3804300
},
{
"date": "2025-07-28T20:00:00.000000Z",
"open": 32.02,
"close": 32.02,
"high": 32.02,
"low": 32.02,
"volume": 1478500
},
{
"date": "2025-07-29T13:00:00.000000Z",
"open": 32.19,
"close": 32.18,
"high": 32.22,
"low": 31.99,
"volume": 3704300
},
{
"date": "2025-07-29T14:00:00.000000Z",
"open": 32.18,
"close": 32.15,
"high": 32.32,
"low": 32.13,
"volume": 5130900
},
{
"date": "2025-07-29T15:00:00.000000Z",
"open": 32.14,
"close": 32.35,
"high": 32.36,
"low": 32.14,
"volume": 3568600
},
{
"date": "2025-07-29T16:00:00.000000Z",
"open": 32.35,
"close": 32.36,
"high": 32.41,
"low": 32.32,
"volume": 2879200
},
{
"date": "2025-07-29T17:00:00.000000Z",
"open": 32.36,
"close": 32.54,
"high": 32.56,
"low": 32.32,
"volume": 5647600
},
{
"date": "2025-07-29T18:00:00.000000Z",
"open": 32.54,
"close": 32.57,
"high": 32.6,
"low": 32.47,
"volume": 5333200
},
{
"date": "2025-07-29T19:00:00.000000Z",
"open": 32.57,
"close": 32.52,
"high": 32.57,
"low": 32.42,
"volume": 3814800
},
{
"date": "2025-07-29T20:00:00.000000Z",
"open": 32.44,
"close": 32.44,
"high": 32.44,
"low": 32.44,
"volume": 3393500
},
{
"date": "2025-07-30T13:00:00.000000Z",
"open": 32.29,
"close": 32.42,
"high": 32.6,
"low": 32.27,
"volume": 3342300
},
{
"date": "2025-07-30T14:00:00.000000Z",
"open": 32.43,
"close": 32.33,
"high": 32.5,
"low": 32.28,
"volume": 2574300
},
{
"date": "2025-07-30T15:00:00.000000Z",
"open": 32.31,
"close": 32.42,
"high": 32.44,
"low": 32.29,
"volume": 2573200
},
{
"date": "2025-07-30T16:00:00.000000Z",
"open": 32.42,
"close": 32.54,
"high": 32.54,
"low": 32.36,
"volume": 1384300
},
{
"date": "2025-07-30T17:00:00.000000Z",
"open": 32.53,
"close": 32.6,
"high": 32.63,
"low": 32.48,
"volume": 3307100
},
{
"date": "2025-07-30T18:00:00.000000Z",
"open": 32.6,
"close": 32.59,
"high": 32.69,
"low": 32.49,
"volume": 6125100
},
{
"date": "2025-07-30T19:00:00.000000Z",
"open": 32.59,
"close": 32.82,
"high": 32.83,
"low": 32.54,
"volume": 5432300
},
{
"date": "2025-07-30T20:00:00.000000Z",
"open": 32.77,
"close": 32.77,
"high": 32.77,
"low": 32.77,
"volume": 2111400
},
{
"date": "2025-07-31T13:00:00.000000Z",
"open": 32.45,
"close": 32.63,
"high": 32.66,
"low": 32.42,
"volume": 2831900
},
{
"date": "2025-07-31T14:00:00.000000Z",
"open": 32.63,
"close": 32.54,
"high": 32.75,
"low": 32.54,
"volume": 3017600
},
{
"date": "2025-07-31T15:00:00.000000Z",
"open": 32.56,
"close": 32.54,
"high": 32.61,
"low": 32.5,
"volume": 2811700
},
{
"date": "2025-07-31T16:00:00.000000Z",
"open": 32.54,
"close": 32.64,
"high": 32.69,
"low": 32.54,
"volume": 1418300
},
{
"date": "2025-07-31T17:00:00.000000Z",
"open": 32.65,
"close": 32.59,
"high": 32.7,
"low": 32.5,
"volume": 2675000
},
{
"date": "2025-07-31T18:00:00.000000Z",
"open": 32.59,
"close": 32.61,
"high": 32.64,
"low": 32.5,
"volume": 2115200
},
{
"date": "2025-07-31T19:00:00.000000Z",
"open": 32.64,
"close": 32.54,
"high": 32.65,
"low": 32.48,
"volume": 2667700
},
{
"date": "2025-07-31T20:00:00.000000Z",
"open": 32.64,
"close": 32.64,
"high": 32.64,
"low": 32.64,
"volume": 5742000
},
{
"date": "2025-08-01T13:00:00.000000Z",
"open": 32.79,
"close": 32.47,
"high": 32.91,
"low": 32.41,
"volume": 3898600
},
{
"date": "2025-08-01T14:00:00.000000Z",
"open": 32.48,
"close": 32.19,
"high": 32.48,
"low": 32.11,
"volume": 4704900
},
{
"date": "2025-08-01T15:00:00.000000Z",
"open": 32.19,
"close": 32.16,
"high": 32.27,
"low": 32.04,
"volume": 1792600
},
{
"date": "2025-08-01T16:00:00.000000Z",
"open": 32.16,
"close": 32.16,
"high": 32.19,
"low": 32.07,
"volume": 1506800
},
{
"date": "2025-08-01T17:00:00.000000Z",
"open": 32.15,
"close": 32.14,
"high": 32.16,
"low": 32.04,
"volume": 2327600
},
{
"date": "2025-08-01T18:00:00.000000Z",
"open": 32.15,
"close": 32.1,
"high": 32.18,
"low": 32.07,
"volume": 5620600
},
{
"date": "2025-08-01T19:00:00.000000Z",
"open": 32.11,
"close": 32.17,
"high": 32.17,
"low": 32.08,
"volume": 2048100
},
{
"date": "2025-08-01T20:00:00.000000Z",
"open": 32.21,
"close": 32.21,
"high": 32.21,
"low": 32.21,
"volume": 1984900
},
{
"date": "2025-08-04T13:00:00.000000Z",
"open": 32.21,
"close": 32.04,
"high": 32.23,
"low": 32,
"volume": 2527900
},
{
"date": "2025-08-04T14:00:00.000000Z",
"open": 32.02,
"close": 32.2,
"high": 32.27,
"low": 31.96,
"volume": 4591700
},
{
"date": "2025-08-04T15:00:00.000000Z",
"open": 32.2,
"close": 32.07,
"high": 32.21,
"low": 32.04,
"volume": 985300
},
{
"date": "2025-08-04T16:00:00.000000Z",
"open": 32.06,
"close": 32.02,
"high": 32.07,
"low": 32,
"volume": 1018900
},
{
"date": "2025-08-04T17:00:00.000000Z",
"open": 32.03,
"close": 31.99,
"high": 32.04,
"low": 31.97,
"volume": 1152900
},
{
"date": "2025-08-04T18:00:00.000000Z",
"open": 31.98,
"close": 32.07,
"high": 32.13,
"low": 31.98,
"volume": 1095300
},
{
"date": "2025-08-04T19:00:00.000000Z",
"open": 32.08,
"close": 32.11,
"high": 32.18,
"low": 32.06,
"volume": 1800000
},
{
"date": "2025-08-04T20:00:00.000000Z",
"open": 32.16,
"close": 32.16,
"high": 32.16,
"low": 32.16,
"volume": 1797300
},
{
"date": "2025-08-05T13:00:00.000000Z",
"open": 32.13,
"close": 32.28,
"high": 32.35,
"low": 32.03,
"volume": 1930500
},
{
"date": "2025-08-05T14:00:00.000000Z",
"open": 32.28,
"close": 32.14,
"high": 32.35,
"low": 32.06,
"volume": 2343000
},
{
"date": "2025-08-05T15:00:00.000000Z",
"open": 32.14,
"close": 32.38,
"high": 32.4,
"low": 32.1,
"volume": 2474300
},
{
"date": "2025-08-05T16:00:00.000000Z",
"open": 32.38,
"close": 32.17,
"high": 32.41,
"low": 32.14,
"volume": 1785800
},
{
"date": "2025-08-05T17:00:00.000000Z",
"open": 32.18,
"close": 32.27,
"high": 32.38,
"low": 32.16,
"volume": 1510300
},
{
"date": "2025-08-05T18:00:00.000000Z",
"open": 32.27,
"close": 32.29,
"high": 32.32,
"low": 32.24,
"volume": 1381300
},
{
"date": "2025-08-05T19:00:00.000000Z",
"open": 32.29,
"close": 32.31,
"high": 32.4,
"low": 32.28,
"volume": 2703100
},
{
"date": "2025-08-05T20:00:00.000000Z",
"open": 32.31,
"close": 32.31,
"high": 32.31,
"low": 32.31,
"volume": 1516400
},
{
"date": "2025-08-06T13:00:00.000000Z",
"open": 32.6,
"close": 32.88,
"high": 32.94,
"low": 32.53,
"volume": 5682600
},
{
"date": "2025-08-06T14:00:00.000000Z",
"open": 32.88,
"close": 32.79,
"high": 32.9,
"low": 32.66,
"volume": 6049000
},
{
"date": "2025-08-06T15:00:00.000000Z",
"open": 32.79,
"close": 32.73,
"high": 32.91,
"low": 32.71,
"volume": 2302300
},
{
"date": "2025-08-06T16:00:00.000000Z",
"open": 32.72,
"close": 32.61,
"high": 32.86,
"low": 32.5,
"volume": 3889800
},
{
"date": "2025-08-06T17:00:00.000000Z",
"open": 32.61,
"close": 32.61,
"high": 32.68,
"low": 32.5,
"volume": 2260900
},
{
"date": "2025-08-06T18:00:00.000000Z",
"open": 32.61,
"close": 32.31,
"high": 32.64,
"low": 32.2,
"volume": 5069600
},
{
"date": "2025-08-06T19:00:00.000000Z",
"open": 32.29,
"close": 32.36,
"high": 32.36,
"low": 32.19,
"volume": 5066600
},
{
"date": "2025-08-06T20:00:00.000000Z",
"open": 32.35,
"close": 32.35,
"high": 32.35,
"low": 32.35,
"volume": 2145100
},
{
"date": "2025-08-07T13:00:00.000000Z",
"open": 32.64,
"close": 32.61,
"high": 32.77,
"low": 32.43,
"volume": 3789900
},
{
"date": "2025-08-07T14:00:00.000000Z",
"open": 32.61,
"close": 32.52,
"high": 32.65,
"low": 32.45,
"volume": 2522400
},
{
"date": "2025-08-07T15:00:00.000000Z",
"open": 32.52,
"close": 32.65,
"high": 32.68,
"low": 32.52,
"volume": 1629200
},
{
"date": "2025-08-07T16:00:00.000000Z",
"open": 32.65,
"close": 32.76,
"high": 32.85,
"low": 32.65,
"volume": 3008400
},
{
"date": "2025-08-07T17:00:00.000000Z",
"open": 32.76,
"close": 32.78,
"high": 32.81,
"low": 32.69,
"volume": 2556900
},
{
"date": "2025-08-07T18:00:00.000000Z",
"open": 32.76,
"close": 32.64,
"high": 32.83,
"low": 32.64,
"volume": 2709800
},
{
"date": "2025-08-07T19:00:00.000000Z",
"open": 32.64,
"close": 32.51,
"high": 32.71,
"low": 32.51,
"volume": 2806700
},
{
"date": "2025-08-07T20:00:00.000000Z",
"open": 32.53,
"close": 32.53,
"high": 32.53,
"low": 32.53,
"volume": 0
},
{
"date": "2025-08-08T13:00:00.000000Z",
"open": 31.5,
"close": 31.65,
"high": 32.04,
"low": 31.42,
"volume": 13471200
},
{
"date": "2025-08-08T14:00:00.000000Z",
"open": 31.65,
"close": 31.21,
"high": 31.66,
"low": 31.19,
"volume": 23092700
},
{
"date": "2025-08-08T15:00:00.000000Z",
"open": 31.21,
"close": 30.94,
"high": 31.27,
"low": 30.81,
"volume": 17123200
},
{
"date": "2025-08-08T16:00:00.000000Z",
"open": 30.92,
"close": 30.89,
"high": 30.99,
"low": 30.78,
"volume": 13776500
},
{
"date": "2025-08-08T17:00:00.000000Z",
"open": 30.89,
"close": 30.88,
"high": 30.94,
"low": 30.79,
"volume": 9773200
},
{
"date": "2025-08-08T18:00:00.000000Z",
"open": 30.89,
"close": 30.65,
"high": 30.98,
"low": 30.62,
"volume": 10110500
},
{
"date": "2025-08-08T19:00:00.000000Z",
"open": 30.65,
"close": 30.6,
"high": 30.77,
"low": 30.56,
"volume": 13010900
},
{
"date": "2025-08-08T20:00:00.000000Z",
"open": 30.53,
"close": 30.53,
"high": 30.53,
"low": 30.51,
"volume": 5109800
},
{
"date": "2025-08-11T13:00:00.000000Z",
"open": 30.71,
"close": 30.7,
"high": 31.03,
"low": 30.58,
"volume": 6887200
},
{
"date": "2025-08-11T14:00:00.000000Z",
"open": 30.7,
"close": 30.67,
"high": 30.75,
"low": 30.59,
"volume": 5181500
},
{
"date": "2025-08-11T15:00:00.000000Z",
"open": 30.69,
"close": 30.81,
"high": 30.9,
"low": 30.67,
"volume": 2912400
},
{
"date": "2025-08-11T16:00:00.000000Z",
"open": 30.82,
"close": 30.8,
"high": 30.89,
"low": 30.76,
"volume": 2544300
},
{
"date": "2025-08-11T17:00:00.000000Z",
"open": 30.81,
"close": 30.77,
"high": 30.82,
"low": 30.74,
"volume": 2158100
},
{
"date": "2025-08-11T18:00:00.000000Z",
"open": 30.78,
"close": 30.79,
"high": 30.85,
"low": 30.76,
"volume": 3231500
},
{
"date": "2025-08-11T19:00:00.000000Z",
"open": 30.79,
"close": 30.78,
"high": 30.81,
"low": 30.75,
"volume": 2602400
},
{
"date": "2025-08-11T20:00:00.000000Z",
"open": 30.72,
"close": 30.72,
"high": 30.72,
"low": 30.72,
"volume": 1612800
},
{
"date": "2025-08-12T13:00:00.000000Z",
"open": 30.79,
"close": 30.92,
"high": 30.95,
"low": 30.74,
"volume": 4504000
},
{
"date": "2025-08-12T14:00:00.000000Z",
"open": 30.93,
"close": 31.16,
"high": 31.27,
"low": 30.91,
"volume": 5786300
},
{
"date": "2025-08-12T15:00:00.000000Z",
"open": 31.14,
"close": 31.14,
"high": 31.24,
"low": 31.14,
"volume": 3009900
},
{
"date": "2025-08-12T16:00:00.000000Z",
"open": 31.14,
"close": 31.02,
"high": 31.15,
"low": 31.01,
"volume": 1710200
},
{
"date": "2025-08-12T17:00:00.000000Z",
"open": 31.02,
"close": 30.97,
"high": 31.07,
"low": 30.88,
"volume": 4778000
},
{
"date": "2025-08-12T18:00:00.000000Z",
"open": 30.96,
"close": 30.79,
"high": 31.02,
"low": 30.77,
"volume": 8362100
},
{
"date": "2025-08-12T19:00:00.000000Z",
"open": 30.79,
"close": 30.68,
"high": 30.84,
"low": 30.65,
"volume": 6428500
},
{
"date": "2025-08-12T20:00:00.000000Z",
"open": 30.8,
"close": 30.8,
"high": 30.8,
"low": 30.8,
"volume": 3190700
},
{
"date": "2025-08-13T13:00:00.000000Z",
"open": 30.8,
"close": 30.74,
"high": 30.82,
"low": 30.52,
"volume": 3569800
},
{
"date": "2025-08-13T14:00:00.000000Z",
"open": 30.74,
"close": 30.61,
"high": 30.86,
"low": 30.54,
"volume": 4072200
},
{
"date": "2025-08-13T15:00:00.000000Z",
"open": 30.6,
"close": 30.54,
"high": 30.78,
"low": 30.48,
"volume": 9595400
},
{
"date": "2025-08-13T16:00:00.000000Z",
"open": 30.54,
"close": 30.63,
"high": 30.72,
"low": 30.41,
"volume": 4863100
},
{
"date": "2025-08-13T17:00:00.000000Z",
"open": 30.63,
"close": 30.51,
"high": 30.65,
"low": 30.5,
"volume": 3107200
},
{
"date": "2025-08-13T18:00:00.000000Z",
"open": 30.51,
"close": 30.47,
"high": 30.63,
"low": 30.46,
"volume": 4470500
},
{
"date": "2025-08-13T19:00:00.000000Z",
"open": 30.47,
"close": 30.54,
"high": 30.59,
"low": 30.43,
"volume": 5600100
},
{
"date": "2025-08-13T20:00:00.000000Z",
"open": 30.57,
"close": 30.57,
"high": 30.57,
"low": 30.57,
"volume": 2815400
},
{
"date": "2025-08-14T13:00:00.000000Z",
"open": 30.73,
"close": 30.1,
"high": 30.73,
"low": 30.03,
"volume": 6354800
},
{
"date": "2025-08-14T14:00:00.000000Z",
"open": 30.11,
"close": 30.28,
"high": 30.36,
"low": 30.02,
"volume": 6990700
},
{
"date": "2025-08-14T15:00:00.000000Z",
"open": 30.28,
"close": 30.38,
"high": 30.41,
"low": 30.21,
"volume": 5569400
},
{
"date": "2025-08-14T16:00:00.000000Z",
"open": 30.37,
"close": 30.35,
"high": 30.41,
"low": 30.3,
"volume": 3969900
},
{
"date": "2025-08-14T17:00:00.000000Z",
"open": 30.36,
"close": 30.36,
"high": 30.4,
"low": 30.28,
"volume": 3404600
},
{
"date": "2025-08-14T18:00:00.000000Z",
"open": 30.36,
"close": 30.3,
"high": 30.38,
"low": 30.24,
"volume": 4404600
},
{
"date": "2025-08-14T19:00:00.000000Z",
"open": 30.29,
"close": 30.23,
"high": 30.31,
"low": 30.19,
"volume": 9443400
},
{
"date": "2025-08-14T21:00:00.000000Z",
"open": 30.18,
"close": 30.18,
"high": 30.18,
"low": 30.18,
"volume": 0
},
{
"date": "2025-08-15T13:00:00.000000Z",
"open": 30.1,
"close": 30,
"high": 30.22,
"low": 29.95,
"volume": 6621400
},
{
"date": "2025-08-15T14:00:00.000000Z",
"open": 30,
"close": 29.97,
"high": 30,
"low": 29.74,
"volume": 30020700
},
{
"date": "2025-08-15T15:00:00.000000Z",
"open": 29.96,
"close": 29.94,
"high": 30.07,
"low": 29.92,
"volume": 3043600
},
{
"date": "2025-08-15T16:00:00.000000Z",
"open": 29.95,
"close": 30.02,
"high": 30.09,
"low": 29.92,
"volume": 4225100
},
{
"date": "2025-08-15T17:00:00.000000Z",
"open": 30.02,
"close": 29.95,
"high": 30.06,
"low": 29.95,
"volume": 1873800
},
{
"date": "2025-08-15T18:00:00.000000Z",
"open": 29.96,
"close": 29.96,
"high": 29.99,
"low": 29.9,
"volume": 2639900
},
{
"date": "2025-08-15T19:00:00.000000Z",
"open": 29.96,
"close": 30.02,
"high": 30.09,
"low": 29.93,
"volume": 3435600
},
{
"date": "2025-08-15T21:00:00.000000Z",
"open": 30.17,
"close": 30.17,
"high": 30.17,
"low": 30.17,
"volume": 0
},
{
"date": "2025-08-18T13:00:00.000000Z",
"open": 30.25,
"close": 30.12,
"high": 30.29,
"low": 30.02,
"volume": 3227100
},
{
"date": "2025-08-18T14:00:00.000000Z",
"open": 30.12,
"close": 30.34,
"high": 30.38,
"low": 30.09,
"volume": 3044500
},
{
"date": "2025-08-18T15:00:00.000000Z",
"open": 30.33,
"close": 30.54,
"high": 30.55,
"low": 30.31,
"volume": 2272800
},
{
"date": "2025-08-18T16:00:00.000000Z",
"open": 30.52,
"close": 30.38,
"high": 30.54,
"low": 30.37,
"volume": 14669400
},
{
"date": "2025-08-18T17:00:00.000000Z",
"open": 30.38,
"close": 30.37,
"high": 30.45,
"low": 30.32,
"volume": 1432700
},
{
"date": "2025-08-18T18:00:00.000000Z",
"open": 30.37,
"close": 30.38,
"high": 30.39,
"low": 30.32,
"volume": 2359500
},
{
"date": "2025-08-18T19:00:00.000000Z",
"open": 30.37,
"close": 30.33,
"high": 30.38,
"low": 30.24,
"volume": 2573400
},
{
"date": "2025-08-18T20:00:00.000000Z",
"open": 30.36,
"close": 30.36,
"high": 30.36,
"low": 30.36,
"volume": 1743100
},
{
"date": "2025-08-19T13:00:00.000000Z",
"open": 30.2,
"close": 29.98,
"high": 30.23,
"low": 29.98,
"volume": 7121800
},
{
"date": "2025-08-19T14:00:00.000000Z",
"open": 29.98,
"close": 29.97,
"high": 30,
"low": 29.85,
"volume": 6084100
},
{
"date": "2025-08-19T15:00:00.000000Z",
"open": 29.97,
"close": 29.98,
"high": 30.13,
"low": 29.92,
"volume": 6026800
},
{
"date": "2025-08-19T16:00:00.000000Z",
"open": 29.97,
"close": 30.08,
"high": 30.11,
"low": 29.95,
"volume": 2268800
},
{
"date": "2025-08-19T17:00:00.000000Z",
"open": 30.08,
"close": 30.02,
"high": 30.09,
"low": 30.01,
"volume": 1921400
},
{
"date": "2025-08-19T18:00:00.000000Z",
"open": 30.02,
"close": 29.98,
"high": 30.02,
"low": 29.9,
"volume": 1956800
},
{
"date": "2025-08-19T19:00:00.000000Z",
"open": 29.98,
"close": 30,
"high": 30.02,
"low": 29.95,
"volume": 12034900
},
{
"date": "2025-08-19T21:00:00.000000Z",
"open": 30.04,
"close": 30.04,
"high": 30.04,
"low": 30.04,
"volume": 0
},
{
"date": "2025-08-20T13:00:00.000000Z",
"open": 30.12,
"close": 30.23,
"high": 30.34,
"low": 30.1,
"volume": 4590800
},
{
"date": "2025-08-20T14:00:00.000000Z",
"open": 30.22,
"close": 30.21,
"high": 30.3,
"low": 30.14,
"volume": 2273000
},
{
"date": "2025-08-20T15:00:00.000000Z",
"open": 30.2,
"close": 30.35,
"high": 30.36,
"low": 30.18,
"volume": 7358300
},
{
"date": "2025-08-20T16:00:00.000000Z",
"open": 30.34,
"close": 30.34,
"high": 30.36,
"low": 30.28,
"volume": 1318400
},
{
"date": "2025-08-20T17:00:00.000000Z",
"open": 30.34,
"close": 30.26,
"high": 30.35,
"low": 30.25,
"volume": 1288300
},
{
"date": "2025-08-20T18:00:00.000000Z",
"open": 30.26,
"close": 30.24,
"high": 30.27,
"low": 30.22,
"volume": 2811600
},
{
"date": "2025-08-20T19:00:00.000000Z",
"open": 30.24,
"close": 30.22,
"high": 30.25,
"low": 30.19,
"volume": 1606700
},
{
"date": "2025-08-21T13:00:00.000000Z",
"open": 30.22,
"close": 30.12,
"high": 30.25,
"low": 30.01,
"volume": 4210000
},
{
"date": "2025-08-21T14:00:00.000000Z",
"open": 30.12,
"close": 30.09,
"high": 30.21,
"low": 30.03,
"volume": 2130700
},
{
"date": "2025-08-21T15:00:00.000000Z",
"open": 30.09,
"close": 30.06,
"high": 30.18,
"low": 30.05,
"volume": 1573700
},
{
"date": "2025-08-21T16:00:00.000000Z",
"open": 30.06,
"close": 30.08,
"high": 30.1,
"low": 30.04,
"volume": 1216100
},
{
"date": "2025-08-21T17:00:00.000000Z",
"open": 30.08,
"close": 30.25,
"high": 30.32,
"low": 30.08,
"volume": 3344000
},
{
"date": "2025-08-21T18:00:00.000000Z",
"open": 30.24,
"close": 30.34,
"high": 30.43,
"low": 30.24,
"volume": 4794100
},
{
"date": "2025-08-21T19:00:00.000000Z",
"open": 30.34,
"close": 30.32,
"high": 30.35,
"low": 30.26,
"volume": 3323000
},
{
"date": "2025-08-21T21:00:00.000000Z",
"open": 30.29,
"close": 30.29,
"high": 30.29,
"low": 30.29,
"volume": 0
},
{
"date": "2025-08-22T13:00:00.000000Z",
"open": 29.89,
"close": 30.11,
"high": 30.18,
"low": 29.8,
"volume": 6110400
},
{
"date": "2025-08-22T14:00:00.000000Z",
"open": 30.12,
"close": 30.14,
"high": 30.42,
"low": 30.1,
"volume": 14836100
},
{
"date": "2025-08-22T15:00:00.000000Z",
"open": 30.14,
"close": 30.17,
"high": 30.23,
"low": 30.05,
"volume": 5042500
},
{
"date": "2025-08-22T16:00:00.000000Z",
"open": 30.18,
"close": 30.18,
"high": 30.27,
"low": 30.12,
"volume": 6432900
},
{
"date": "2025-08-22T17:00:00.000000Z",
"open": 30.2,
"close": 30.3,
"high": 30.36,
"low": 30.18,
"volume": 3142200
},
{
"date": "2025-08-22T18:00:00.000000Z",
"open": 30.28,
"close": 30.37,
"high": 30.39,
"low": 30.27,
"volume": 2937200
},
{
"date": "2025-08-22T19:00:00.000000Z",
"open": 30.38,
"close": 30.39,
"high": 30.44,
"low": 30.34,
"volume": 8586800
},
{
"date": "2025-08-22T20:00:00.000000Z",
"open": 30.47,
"close": 30.47,
"high": 30.47,
"low": 30.47,
"volume": 2356000
},
{
"date": "2025-08-25T13:00:00.000000Z",
"open": 30.47,
"close": 30.5,
"high": 30.63,
"low": 30.42,
"volume": 4353200
},
{
"date": "2025-08-25T14:00:00.000000Z",
"open": 30.5,
"close": 30.64,
"high": 30.65,
"low": 30.49,
"volume": 2527100
},
{
"date": "2025-08-25T15:00:00.000000Z",
"open": 30.63,
"close": 30.71,
"high": 30.78,
"low": 30.63,
"volume": 3194800
},
{
"date": "2025-08-25T16:00:00.000000Z",
"open": 30.71,
"close": 30.69,
"high": 30.77,
"low": 30.65,
"volume": 2842700
},
{
"date": "2025-08-25T17:00:00.000000Z",
"open": 30.7,
"close": 30.71,
"high": 30.76,
"low": 30.64,
"volume": 2326000
},
{
"date": "2025-08-25T18:00:00.000000Z",
"open": 30.71,
"close": 30.67,
"high": 30.73,
"low": 30.65,
"volume": 1466200
},
{
"date": "2025-08-25T19:00:00.000000Z",
"open": 30.67,
"close": 30.71,
"high": 30.72,
"low": 30.61,
"volume": 2760000
},
{
"date": "2025-08-25T20:00:00.000000Z",
"open": 30.65,
"close": 30.65,
"high": 30.65,
"low": 30.65,
"volume": 1360100
},
{
"date": "2025-08-26T13:00:00.000000Z",
"open": 30.48,
"close": 30.54,
"high": 30.58,
"low": 30.36,
"volume": 3107300
},
{
"date": "2025-08-26T14:00:00.000000Z",
"open": 30.52,
"close": 30.4,
"high": 30.56,
"low": 30.37,
"volume": 2019900
},
{
"date": "2025-08-26T15:00:00.000000Z",
"open": 30.41,
"close": 30.33,
"high": 30.42,
"low": 30.23,
"volume": 2361500
},
{
"date": "2025-08-26T16:00:00.000000Z",
"open": 30.33,
"close": 30.35,
"high": 30.44,
"low": 30.31,
"volume": 1487900
},
{
"date": "2025-08-26T17:00:00.000000Z",
"open": 30.34,
"close": 30.36,
"high": 30.39,
"low": 30.31,
"volume": 1683000
},
{
"date": "2025-08-26T18:00:00.000000Z",
"open": 30.36,
"close": 30.37,
"high": 30.41,
"low": 30.34,
"volume": 1932400
},
{
"date": "2025-08-26T19:00:00.000000Z",
"open": 30.37,
"close": 30.43,
"high": 30.45,
"low": 30.36,
"volume": 2620900
},
{
"date": "2025-08-27T13:00:00.000000Z",
"open": 30.45,
"close": 30.57,
"high": 30.65,
"low": 30.4,
"volume": 2412000
},
{
"date": "2025-08-27T14:00:00.000000Z",
"open": 30.57,
"close": 30.39,
"high": 30.58,
"low": 30.36,
"volume": 1917300
},
{
"date": "2025-08-27T15:00:00.000000Z",
"open": 30.39,
"close": 30.44,
"high": 30.48,
"low": 30.36,
"volume": 1824500
},
{
"date": "2025-08-27T16:00:00.000000Z",
"open": 30.44,
"close": 30.46,
"high": 30.5,
"low": 30.38,
"volume": 2337700
},
{
"date": "2025-08-27T17:00:00.000000Z",
"open": 30.46,
"close": 30.54,
"high": 30.56,
"low": 30.45,
"volume": 1529200
},
{
"date": "2025-08-27T18:00:00.000000Z",
"open": 30.54,
"close": 30.58,
"high": 30.63,
"low": 30.53,
"volume": 1879600
},
{
"date": "2025-08-27T19:00:00.000000Z",
"open": 30.57,
"close": 30.6,
"high": 30.68,
"low": 30.57,
"volume": 2833600
},
{
"date": "2025-08-27T20:00:00.000000Z",
"open": 30.66,
"close": 30.66,
"high": 30.66,
"low": 30.66,
"volume": 1377800
},
{
"date": "2025-08-28T13:00:00.000000Z",
"open": 30.78,
"close": 30.94,
"high": 30.95,
"low": 30.71,
"volume": 4167200
},
{
"date": "2025-08-28T14:00:00.000000Z",
"open": 30.94,
"close": 31.02,
"high": 31.05,
"low": 30.79,
"volume": 6669000
},
{
"date": "2025-08-28T15:00:00.000000Z",
"open": 31.04,
"close": 31,
"high": 31.04,
"low": 30.93,
"volume": 3215300
},
{
"date": "2025-08-28T16:00:00.000000Z",
"open": 31,
"close": 30.96,
"high": 31.03,
"low": 30.94,
"volume": 1656200
},
{
"date": "2025-08-28T17:00:00.000000Z",
"open": 30.95,
"close": 31.08,
"high": 31.1,
"low": 30.93,
"volume": 1989900
},
{
"date": "2025-08-28T18:00:00.000000Z",
"open": 31.09,
"close": 30.98,
"high": 31.13,
"low": 30.98,
"volume": 2468100
},
{
"date": "2025-08-28T19:00:00.000000Z",
"open": 30.98,
"close": 31,
"high": 31.03,
"low": 30.95,
"volume": 3255500
},
{
"date": "2025-08-28T20:00:00.000000Z",
"open": 30.93,
"close": 30.93,
"high": 30.93,
"low": 30.93,
"volume": 2218800
},
{
"date": "2025-08-29T13:00:00.000000Z",
"open": 30.93,
"close": 31.17,
"high": 31.25,
"low": 30.85,
"volume": 2899700
},
{
"date": "2025-08-29T14:00:00.000000Z",
"open": 31.22,
"close": 31.25,
"high": 31.25,
"low": 31.12,
"volume": 3059700
},
{
"date": "2025-08-29T15:00:00.000000Z",
"open": 31.24,
"close": 31.31,
"high": 31.35,
"low": 31.21,
"volume": 3652000
},
{
"date": "2025-08-29T16:00:00.000000Z",
"open": 31.3,
"close": 31.29,
"high": 31.32,
"low": 31.25,
"volume": 2407600
},
{
"date": "2025-08-29T17:00:00.000000Z",
"open": 31.29,
"close": 31.23,
"high": 31.29,
"low": 31.21,
"volume": 3110300
},
{
"date": "2025-08-29T18:00:00.000000Z",
"open": 31.24,
"close": 31.1,
"high": 31.24,
"low": 31.07,
"volume": 3167200
},
{
"date": "2025-08-29T19:00:00.000000Z",
"open": 31.11,
"close": 31.16,
"high": 31.18,
"low": 31.05,
"volume": 4586900
},
{
"date": "2025-08-29T20:00:00.000000Z",
"open": 31.1,
"close": 31.1,
"high": 31.1,
"low": 31.1,
"volume": 5260600
},
{
"date": "2025-09-01T13:00:00.000000Z",
"open": 31.2,
"close": 31.25,
"high": 31.37,
"low": 31.18,
"volume": 1697800
},
{
"date": "2025-09-01T14:00:00.000000Z",
"open": 31.25,
"close": 31.2,
"high": 31.31,
"low": 31.16,
"volume": 1338900
},
{
"date": "2025-09-01T15:00:00.000000Z",
"open": 31.19,
"close": 31.11,
"high": 31.2,
"low": 31.1,
"volume": 1398600
},
{
"date": "2025-09-01T16:00:00.000000Z",
"open": 31.11,
"close": 31.15,
"high": 31.15,
"low": 31.05,
"volume": 872100
},
{
"date": "2025-09-01T17:00:00.000000Z",
"open": 31.14,
"close": 31.15,
"high": 31.17,
"low": 31.13,
"volume": 548900
},
{
"date": "2025-09-01T18:00:00.000000Z",
"open": 31.15,
"close": 31.11,
"high": 31.18,
"low": 31.1,
"volume": 1272500
},
{
"date": "2025-09-01T19:00:00.000000Z",
"open": 31.11,
"close": 31.15,
"high": 31.19,
"low": 31.1,
"volume": 1407400
},
{
"date": "2025-09-01T20:00:00.000000Z",
"open": 31.17,
"close": 31.17,
"high": 31.17,
"low": 31.17,
"volume": 1259000
},
{
"date": "2025-09-02T13:00:00.000000Z",
"open": 31,
"close": 31.32,
"high": 31.33,
"low": 31,
"volume": 4145300
},
{
"date": "2025-09-02T14:00:00.000000Z",
"open": 31.33,
"close": 31.25,
"high": 31.38,
"low": 31.19,
"volume": 2057100
},
{
"date": "2025-09-02T15:00:00.000000Z",
"open": 31.24,
"close": 31.16,
"high": 31.28,
"low": 31.14,
"volume": 1317600
},
{
"date": "2025-09-02T16:00:00.000000Z",
"open": 31.17,
"close": 31.33,
"high": 31.33,
"low": 31.12,
"volume": 1122700
},
{
"date": "2025-09-02T17:00:00.000000Z",
"open": 31.33,
"close": 31.27,
"high": 31.35,
"low": 31.24,
"volume": 707700
},
{
"date": "2025-09-02T18:00:00.000000Z",
"open": 31.26,
"close": 31.31,
"high": 31.34,
"low": 31.21,
"volume": 3508000
},
{
"date": "2025-09-02T19:00:00.000000Z",
"open": 31.31,
"close": 31.38,
"high": 31.44,
"low": 31.3,
"volume": 4212800
},
{
"date": "2025-09-02T20:00:00.000000Z",
"open": 31.33,
"close": 31.33,
"high": 31.33,
"low": 31.33,
"volume": 2365800
},
{
"date": "2025-09-03T13:00:00.000000Z",
"open": 31.12,
"close": 31.26,
"high": 31.35,
"low": 30.99,
"volume": 4335600
},
{
"date": "2025-09-03T14:00:00.000000Z",
"open": 31.24,
"close": 31.15,
"high": 31.26,
"low": 31.06,
"volume": 5504400
},
{
"date": "2025-09-03T15:00:00.000000Z",
"open": 31.13,
"close": 31.15,
"high": 31.2,
"low": 31.05,
"volume": 2928700
},
{
"date": "2025-09-03T16:00:00.000000Z",
"open": 31.16,
"close": 31.02,
"high": 31.17,
"low": 30.95,
"volume": 2974500
},
{
"date": "2025-09-03T17:00:00.000000Z",
"open": 31.02,
"close": 30.98,
"high": 31.02,
"low": 30.92,
"volume": 4122100
},
{
"date": "2025-09-03T18:00:00.000000Z",
"open": 30.98,
"close": 31.07,
"high": 31.07,
"low": 30.97,
"volume": 2042700
},
{
"date": "2025-09-03T19:00:00.000000Z",
"open": 31.06,
"close": 31.05,
"high": 31.09,
"low": 31,
"volume": 4975000
},
{
"date": "2025-09-03T20:00:00.000000Z",
"open": 31.06,
"close": 31.06,
"high": 31.06,
"low": 31.06,
"volume": 2608800
},
{
"date": "2025-09-04T13:00:00.000000Z",
"open": 31,
"close": 31.02,
"high": 31.08,
"low": 30.93,
"volume": 2554800
},
{
"date": "2025-09-04T14:00:00.000000Z",
"open": 31.01,
"close": 31.06,
"high": 31.09,
"low": 30.97,
"volume": 4262000
},
{
"date": "2025-09-04T15:00:00.000000Z",
"open": 31.05,
"close": 31.12,
"high": 31.13,
"low": 31.01,
"volume": 1113700
},
{
"date": "2025-09-04T16:00:00.000000Z",
"open": 31.12,
"close": 31.21,
"high": 31.32,
"low": 31.11,
"volume": 2485900
},
{
"date": "2025-09-04T17:00:00.000000Z",
"open": 31.22,
"close": 31.22,
"high": 31.25,
"low": 31.19,
"volume": 1298900
},
{
"date": "2025-09-04T18:00:00.000000Z",
"open": 31.23,
"close": 31.23,
"high": 31.25,
"low": 31.2,
"volume": 8671900
},
{
"date": "2025-09-04T19:00:00.000000Z",
"open": 31.23,
"close": 31.14,
"high": 31.23,
"low": 31.12,
"volume": 2139700
},
{
"date": "2025-09-04T20:00:00.000000Z",
"open": 31.06,
"close": 31.06,
"high": 31.06,
"low": 31.06,
"volume": 2132600
},
{
"date": "2025-09-05T13:00:00.000000Z",
"open": 31.08,
"close": 30.76,
"high": 31.09,
"low": 30.62,
"volume": 12205900
},
{
"date": "2025-09-05T14:00:00.000000Z",
"open": 30.76,
"close": 30.34,
"high": 30.82,
"low": 30.19,
"volume": 10955000
},
{
"date": "2025-09-05T15:00:00.000000Z",
"open": 30.34,
"close": 30.37,
"high": 30.51,
"low": 30.31,
"volume": 5715700
},
{
"date": "2025-09-05T16:00:00.000000Z",
"open": 30.36,
"close": 30.48,
"high": 30.49,
"low": 30.32,
"volume": 3845500
},
{
"date": "2025-09-05T17:00:00.000000Z",
"open": 30.47,
"close": 30.48,
"high": 30.48,
"low": 30.38,
"volume": 3958000
},
{
"date": "2025-09-05T18:00:00.000000Z",
"open": 30.48,
"close": 30.61,
"high": 30.61,
"low": 30.46,
"volume": 2731300
},
{
"date": "2025-09-05T19:00:00.000000Z",
"open": 30.61,
"close": 30.58,
"high": 30.63,
"low": 30.51,
"volume": 3635400
},
{
"date": "2025-09-05T20:00:00.000000Z",
"open": 30.59,
"close": 30.59,
"high": 30.59,
"low": 30.59,
"volume": 2787600
},
{
"date": "2025-09-08T13:00:00.000000Z",
"open": 30.83,
"close": 30.6,
"high": 30.97,
"low": 30.58,
"volume": 5001600
},
{
"date": "2025-09-08T14:00:00.000000Z",
"open": 30.59,
"close": 30.66,
"high": 30.72,
"low": 30.51,
"volume": 2161800
},
{
"date": "2025-09-08T15:00:00.000000Z",
"open": 30.66,
"close": 30.6,
"high": 30.86,
"low": 30.57,
"volume": 2660100
},
{
"date": "2025-09-08T16:00:00.000000Z",
"open": 30.59,
"close": 30.61,
"high": 30.64,
"low": 30.57,
"volume": 1259400
},
{
"date": "2025-09-08T17:00:00.000000Z",
"open": 30.6,
"close": 30.66,
"high": 30.72,
"low": 30.6,
"volume": 1896300
},
{
"date": "2025-09-08T18:00:00.000000Z",
"open": 30.64,
"close": 30.67,
"high": 30.72,
"low": 30.63,
"volume": 1059200
},
{
"date": "2025-09-08T19:00:00.000000Z",
"open": 30.68,
"close": 30.68,
"high": 30.71,
"low": 30.66,
"volume": 1860300
},
{
"date": "2025-09-08T20:00:00.000000Z",
"open": 30.71,
"close": 30.71,
"high": 30.71,
"low": 30.71,
"volume": 1812900
},
{
"date": "2025-09-09T13:00:00.000000Z",
"open": 30.86,
"close": 31.02,
"high": 31.13,
"low": 30.81,
"volume": 8009200
},
{
"date": "2025-09-09T14:00:00.000000Z",
"open": 31.04,
"close": 31.04,
"high": 31.1,
"low": 30.94,
"volume": 2577600
},
{
"date": "2025-09-09T15:00:00.000000Z",
"open": 31.04,
"close": 31,
"high": 31.14,
"low": 30.97,
"volume": 3933300
},
{
"date": "2025-09-09T16:00:00.000000Z",
"open": 31,
"close": 31.07,
"high": 31.1,
"low": 30.97,
"volume": 2753800
},
{
"date": "2025-09-09T17:00:00.000000Z",
"open": 31.05,
"close": 31.07,
"high": 31.09,
"low": 31.04,
"volume": 1682600
},
{
"date": "2025-09-09T18:00:00.000000Z",
"open": 31.06,
"close": 31.09,
"high": 31.15,
"low": 31.05,
"volume": 3037200
},
{
"date": "2025-09-09T19:00:00.000000Z",
"open": 31.09,
"close": 30.98,
"high": 31.1,
"low": 30.97,
"volume": 3649800
},
{
"date": "2025-09-09T20:00:00.000000Z",
"open": 30.95,
"close": 30.95,
"high": 30.95,
"low": 30.95,
"volume": 5451200
},
{
"date": "2025-09-10T13:00:00.000000Z",
"open": 30.96,
"close": 31.27,
"high": 31.29,
"low": 30.92,
"volume": 5366600
},
{
"date": "2025-09-10T14:00:00.000000Z",
"open": 31.28,
"close": 31.17,
"high": 31.33,
"low": 31.15,
"volume": 4974400
},
{
"date": "2025-09-10T15:00:00.000000Z",
"open": 31.18,
"close": 31.32,
"high": 31.35,
"low": 31.16,
"volume": 4035600
},
{
"date": "2025-09-10T16:00:00.000000Z",
"open": 31.32,
"close": 31.43,
"high": 31.48,
"low": 31.31,
"volume": 5806700
},
{
"date": "2025-09-10T17:00:00.000000Z",
"open": 31.43,
"close": 31.41,
"high": 31.52,
"low": 31.37,
"volume": 4637100
},
{
"date": "2025-09-10T18:00:00.000000Z",
"open": 31.41,
"close": 31.43,
"high": 31.47,
"low": 31.37,
"volume": 1808900
},
{
"date": "2025-09-10T19:00:00.000000Z",
"open": 31.44,
"close": 31.51,
"high": 31.54,
"low": 31.43,
"volume": 5139600
},
{
"date": "2025-09-10T20:00:00.000000Z",
"open": 31.51,
"close": 31.51,
"high": 31.51,
"low": 31.51,
"volume": 2878100
},
{
"date": "2025-09-11T13:00:00.000000Z",
"open": 31.3,
"close": 31.43,
"high": 31.48,
"low": 31.27,
"volume": 3357300
},
{
"date": "2025-09-11T14:00:00.000000Z",
"open": 31.41,
"close": 31.46,
"high": 31.48,
"low": 31.35,
"volume": 3569600
},
{
"date": "2025-09-11T15:00:00.000000Z",
"open": 31.44,
"close": 31.41,
"high": 31.46,
"low": 31.36,
"volume": 986400
},
{
"date": "2025-09-11T16:00:00.000000Z",
"open": 31.4,
"close": 31.39,
"high": 31.44,
"low": 31.35,
"volume": 829300
},
{
"date": "2025-09-11T17:00:00.000000Z",
"open": 31.39,
"close": 31.39,
"high": 31.42,
"low": 31.36,
"volume": 1362200
},
{
"date": "2025-09-11T18:00:00.000000Z",
"open": 31.37,
"close": 31.3,
"high": 31.39,
"low": 31.27,
"volume": 2179400
},
{
"date": "2025-09-11T19:00:00.000000Z",
"open": 31.3,
"close": 31.42,
"high": 31.43,
"low": 31.29,
"volume": 2469300
},
{
"date": "2025-09-11T21:00:00.000000Z",
"open": 31.39,
"close": 31.39,
"high": 31.39,
"low": 31.39,
"volume": 0
},
{
"date": "2025-09-12T13:00:00.000000Z",
"open": 31.45,
"close": 31.58,
"high": 31.67,
"low": 31.45,
"volume": 4701700
},
{
"date": "2025-09-12T14:00:00.000000Z",
"open": 31.59,
"close": 31.54,
"high": 31.7,
"low": 31.5,
"volume": 2070000
},
{
"date": "2025-09-12T15:00:00.000000Z",
"open": 31.55,
"close": 31.53,
"high": 31.6,
"low": 31.49,
"volume": 1388400
},
{
"date": "2025-09-12T16:00:00.000000Z",
"open": 31.53,
"close": 31.39,
"high": 31.53,
"low": 31.38,
"volume": 1607900
},
{
"date": "2025-09-12T17:00:00.000000Z",
"open": 31.39,
"close": 31.32,
"high": 31.41,
"low": 31.3,
"volume": 2138500
},
{
"date": "2025-09-12T18:00:00.000000Z",
"open": 31.31,
"close": 31.17,
"high": 31.32,
"low": 31.16,
"volume": 2206700
},
{
"date": "2025-09-12T19:00:00.000000Z",
"open": 31.17,
"close": 31.2,
"high": 31.25,
"low": 31.17,
"volume": 2469800
},
{
"date": "2025-09-12T21:00:00.000000Z",
"open": 31.18,
"close": 31.18,
"high": 31.18,
"low": 31.18,
"volume": 0
},
{
"date": "2025-09-15T13:00:00.000000Z",
"open": 31.3,
"close": 31.15,
"high": 31.36,
"low": 31.06,
"volume": 3553500
},
{
"date": "2025-09-15T14:00:00.000000Z",
"open": 31.14,
"close": 31.29,
"high": 31.38,
"low": 31.09,
"volume": 4190800
},
{
"date": "2025-09-15T15:00:00.000000Z",
"open": 31.28,
"close": 31.4,
"high": 31.42,
"low": 31.24,
"volume": 2059200
},
{
"date": "2025-09-15T16:00:00.000000Z",
"open": 31.38,
"close": 31.38,
"high": 31.4,
"low": 31.35,
"volume": 1361100
},
{
"date": "2025-09-15T17:00:00.000000Z",
"open": 31.38,
"close": 31.49,
"high": 31.54,
"low": 31.38,
"volume": 2992800
},
{
"date": "2025-09-15T18:00:00.000000Z",
"open": 31.49,
"close": 31.52,
"high": 31.55,
"low": 31.49,
"volume": 1858400
},
{
"date": "2025-09-15T19:00:00.000000Z",
"open": 31.52,
"close": 31.45,
"high": 31.53,
"low": 31.44,
"volume": 2994400
},
{
"date": "2025-09-15T20:00:00.000000Z",
"open": 31.45,
"close": 31.45,
"high": 31.45,
"low": 31.45,
"volume": 0
},
{
"date": "2025-09-16T13:00:00.000000Z",
"open": 31.6,
"close": 31.54,
"high": 31.61,
"low": 31.45,
"volume": 3900500
},
{
"date": "2025-09-16T14:00:00.000000Z",
"open": 31.54,
"close": 31.59,
"high": 31.68,
"low": 31.5,
"volume": 2962000
},
{
"date": "2025-09-16T15:00:00.000000Z",
"open": 31.58,
"close": 31.55,
"high": 31.59,
"low": 31.48,
"volume": 1834800
},
{
"date": "2025-09-16T16:00:00.000000Z",
"open": 31.55,
"close": 31.52,
"high": 31.61,
"low": 31.34,
"volume": 2629800
},
{
"date": "2025-09-16T17:00:00.000000Z",
"open": 31.51,
"close": 31.58,
"high": 31.63,
"low": 31.5,
"volume": 1887900
},
{
"date": "2025-09-16T18:00:00.000000Z",
"open": 31.59,
"close": 31.5,
"high": 31.6,
"low": 31.48,
"volume": 1316300
},
{
"date": "2025-09-16T19:00:00.000000Z",
"open": 31.51,
"close": 31.59,
"high": 31.61,
"low": 31.5,
"volume": 1774000
},
{
"date": "2025-09-16T20:00:00.000000Z",
"open": 31.53,
"close": 31.53,
"high": 31.53,
"low": 31.53,
"volume": 2849300
},
{
"date": "2025-09-17T13:00:00.000000Z",
"open": 31.54,
"close": 31.68,
"high": 31.7,
"low": 31.53,
"volume": 2334000
},
{
"date": "2025-09-17T14:00:00.000000Z",
"open": 31.67,
"close": 31.69,
"high": 31.71,
"low": 31.63,
"volume": 5771600
},
{
"date": "2025-09-17T15:00:00.000000Z",
"open": 31.69,
"close": 31.54,
"high": 31.69,
"low": 31.46,
"volume": 2554900
},
{
"date": "2025-09-17T16:00:00.000000Z",
"open": 31.54,
"close": 31.58,
"high": 31.59,
"low": 31.52,
"volume": 1154600
},
{
"date": "2025-09-17T17:00:00.000000Z",
"open": 31.58,
"close": 31.69,
"high": 31.69,
"low": 31.57,
"volume": 2843500
},
{
"date": "2025-09-17T18:00:00.000000Z",
"open": 31.69,
"close": 31.69,
"high": 31.79,
"low": 31.59,
"volume": 7844900
},
{
"date": "2025-09-17T19:00:00.000000Z",
"open": 31.69,
"close": 31.65,
"high": 31.73,
"low": 31.6,
"volume": 3251100
},
{
"date": "2025-09-17T20:00:00.000000Z",
"open": 31.72,
"close": 31.72,
"high": 31.72,
"low": 31.72,
"volume": 3225000
},
{
"date": "2025-09-18T13:00:00.000000Z",
"open": 31.77,
"close": 31.57,
"high": 31.82,
"low": 31.52,
"volume": 4914700
},
{
"date": "2025-09-18T14:00:00.000000Z",
"open": 31.56,
"close": 31.4,
"high": 31.61,
"low": 31.36,
"volume": 4805700
},
{
"date": "2025-09-18T15:00:00.000000Z",
"open": 31.4,
"close": 31.37,
"high": 31.43,
"low": 31.19,
"volume": 6359900
},
{
"date": "2025-09-18T16:00:00.000000Z",
"open": 31.37,
"close": 31.32,
"high": 31.38,
"low": 31.3,
"volume": 1510700
},
{
"date": "2025-09-18T17:00:00.000000Z",
"open": 31.32,
"close": 31.34,
"high": 31.36,
"low": 31.31,
"volume": 1791800
},
{
"date": "2025-09-18T18:00:00.000000Z",
"open": 31.35,
"close": 31.38,
"high": 31.4,
"low": 31.32,
"volume": 1836600
},
{
"date": "2025-09-18T19:00:00.000000Z",
"open": 31.38,
"close": 31.38,
"high": 31.42,
"low": 31.36,
"volume": 1945500
},
{
"date": "2025-09-18T20:00:00.000000Z",
"open": 31.41,
"close": 31.41,
"high": 31.41,
"low": 31.41,
"volume": 2271900
},
{
"date": "2025-09-19T13:00:00.000000Z",
"open": 31.43,
"close": 31.25,
"high": 31.45,
"low": 31.21,
"volume": 7040900
},
{
"date": "2025-09-19T14:00:00.000000Z",
"open": 31.25,
"close": 31.11,
"high": 31.26,
"low": 31.08,
"volume": 3892100
},
{
"date": "2025-09-19T15:00:00.000000Z",
"open": 31.11,
"close": 30.97,
"high": 31.13,
"low": 30.95,
"volume": 3810100
},
{
"date": "2025-09-19T16:00:00.000000Z",
"open": 30.97,
"close": 30.99,
"high": 31.01,
"low": 30.91,
"volume": 6874800
},
{
"date": "2025-09-19T17:00:00.000000Z",
"open": 31,
"close": 31.05,
"high": 31.07,
"low": 30.99,
"volume": 3745800
},
{
"date": "2025-09-19T18:00:00.000000Z",
"open": 31.05,
"close": 31.01,
"high": 31.06,
"low": 30.98,
"volume": 3758900
},
{
"date": "2025-09-19T19:00:00.000000Z",
"open": 31.01,
"close": 31.02,
"high": 31.03,
"low": 30.97,
"volume": 5788200
},
{
"date": "2025-09-19T20:00:00.000000Z",
"open": 31.06,
"close": 31.06,
"high": 31.06,
"low": 31.06,
"volume": 13691300
},
{
"date": "2025-09-22T13:00:00.000000Z",
"open": 31,
"close": 30.99,
"high": 31,
"low": 30.84,
"volume": 3751600
},
{
"date": "2025-09-22T14:00:00.000000Z",
"open": 30.98,
"close": 31.13,
"high": 31.14,
"low": 30.95,
"volume": 2702800
},
{
"date": "2025-09-22T15:00:00.000000Z",
"open": 31.12,
"close": 31.25,
"high": 31.28,
"low": 31.09,
"volume": 2533100
},
{
"date": "2025-09-22T16:00:00.000000Z",
"open": 31.26,
"close": 31.31,
"high": 31.34,
"low": 31.23,
"volume": 1370600
},
{
"date": "2025-09-22T17:00:00.000000Z",
"open": 31.31,
"close": 31.39,
"high": 31.43,
"low": 31.3,
"volume": 2304500
},
{
"date": "2025-09-22T18:00:00.000000Z",
"open": 31.4,
"close": 31.41,
"high": 31.45,
"low": 31.32,
"volume": 2828200
},
{
"date": "2025-09-22T19:00:00.000000Z",
"open": 31.39,
"close": 31.39,
"high": 31.47,
"low": 31.34,
"volume": 3474900
},
{
"date": "2025-09-22T20:00:00.000000Z",
"open": 31.37,
"close": 31.37,
"high": 31.37,
"low": 31.37,
"volume": 2177600
},
{
"date": "2025-09-23T13:00:00.000000Z",
"open": 31.49,
"close": 31.7,
"high": 31.72,
"low": 31.46,
"volume": 4258100
},
{
"date": "2025-09-23T14:00:00.000000Z",
"open": 31.71,
"close": 31.85,
"high": 31.89,
"low": 31.67,
"volume": 5735400
},
{
"date": "2025-09-23T15:00:00.000000Z",
"open": 31.86,
"close": 31.96,
"high": 31.97,
"low": 31.81,
"volume": 5123900
},
{
"date": "2025-09-23T16:00:00.000000Z",
"open": 31.96,
"close": 32.03,
"high": 32.09,
"low": 31.94,
"volume": 6567900
},
{
"date": "2025-09-23T17:00:00.000000Z",
"open": 32.03,
"close": 31.94,
"high": 32.08,
"low": 31.9,
"volume": 4931100
},
{
"date": "2025-09-23T18:00:00.000000Z",
"open": 31.95,
"close": 32.01,
"high": 32.09,
"low": 31.93,
"volume": 4844800
},
{
"date": "2025-09-23T19:00:00.000000Z",
"open": 32,
"close": 31.92,
"high": 32.01,
"low": 31.91,
"volume": 4640300
},
{
"date": "2025-09-23T20:00:00.000000Z",
"open": 31.9,
"close": 31.9,
"high": 31.9,
"low": 31.9,
"volume": 3564800
},
{
"date": "2025-09-24T13:00:00.000000Z",
"open": 32.16,
"close": 32.33,
"high": 32.39,
"low": 32.06,
"volume": 4441900
},
{
"date": "2025-09-24T14:00:00.000000Z",
"open": 32.34,
"close": 32.48,
"high": 32.51,
"low": 32.31,
"volume": 6000600
},
{
"date": "2025-09-24T15:00:00.000000Z",
"open": 32.47,
"close": 32.42,
"high": 32.52,
"low": 32.38,
"volume": 5489700
},
{
"date": "2025-09-24T16:00:00.000000Z",
"open": 32.44,
"close": 32.47,
"high": 32.54,
"low": 32.38,
"volume": 3270100
},
{
"date": "2025-09-24T17:00:00.000000Z",
"open": 32.49,
"close": 32.56,
"high": 32.63,
"low": 32.47,
"volume": 4400300
},
{
"date": "2025-09-24T18:00:00.000000Z",
"open": 32.58,
"close": 32.5,
"high": 32.59,
"low": 32.48,
"volume": 3050600
},
{
"date": "2025-09-24T19:00:00.000000Z",
"open": 32.52,
"close": 32.61,
"high": 32.61,
"low": 32.5,
"volume": 4733900
},
{
"date": "2025-09-24T20:00:00.000000Z",
"open": 32.61,
"close": 32.61,
"high": 32.61,
"low": 32.61,
"volume": 4470500
},
{
"date": "2025-09-25T13:00:00.000000Z",
"open": 32.7,
"close": 32.64,
"high": 32.79,
"low": 32.52,
"volume": 5684500
},
{
"date": "2025-09-25T14:00:00.000000Z",
"open": 32.61,
"close": 32.48,
"high": 32.65,
"low": 32.47,
"volume": 3121900
},
{
"date": "2025-09-25T15:00:00.000000Z",
"open": 32.48,
"close": 32.52,
"high": 32.6,
"low": 32.35,
"volume": 1946300
},
{
"date": "2025-09-25T16:00:00.000000Z",
"open": 32.52,
"close": 32.42,
"high": 32.57,
"low": 32.4,
"volume": 5754900
},
{
"date": "2025-09-25T17:00:00.000000Z",
"open": 32.41,
"close": 32.32,
"high": 32.47,
"low": 32.24,
"volume": 3892900
},
{
"date": "2025-09-25T18:00:00.000000Z",
"open": 32.32,
"close": 32.34,
"high": 32.44,
"low": 32.29,
"volume": 2074800
},
{
"date": "2025-09-25T19:00:00.000000Z",
"open": 32.34,
"close": 32.32,
"high": 32.35,
"low": 32.27,
"volume": 3077700
},
{
"date": "2025-09-25T20:00:00.000000Z",
"open": 32.36,
"close": 32.36,
"high": 32.36,
"low": 32.36,
"volume": 3616400
},
{
"date": "2025-09-26T13:00:00.000000Z",
"open": 32.49,
"close": 32.73,
"high": 32.74,
"low": 32.45,
"volume": 6793300
},
{
"date": "2025-09-26T14:00:00.000000Z",
"open": 32.71,
"close": 32.51,
"high": 32.74,
"low": 32.46,
"volume": 3695000
},
{
"date": "2025-09-26T15:00:00.000000Z",
"open": 32.51,
"close": 32.47,
"high": 32.61,
"low": 32.45,
"volume": 2440600
},
{
"date": "2025-09-26T16:00:00.000000Z",
"open": 32.48,
"close": 32.34,
"high": 32.56,
"low": 32.34,
"volume": 1891200
},
{
"date": "2025-09-26T17:00:00.000000Z",
"open": 32.34,
"close": 32.29,
"high": 32.4,
"low": 32.25,
"volume": 2944600
},
{
"date": "2025-09-26T18:00:00.000000Z",
"open": 32.29,
"close": 32.28,
"high": 32.33,
"low": 32.21,
"volume": 2755300
},
{
"date": "2025-09-26T19:00:00.000000Z",
"open": 32.29,
"close": 32.17,
"high": 32.29,
"low": 32.15,
"volume": 4007400
},
{
"date": "2025-09-26T20:00:00.000000Z",
"open": 32.25,
"close": 32.25,
"high": 32.25,
"low": 32.25,
"volume": 3085200
},
{
"date": "2025-09-29T13:00:00.000000Z",
"open": 32.26,
"close": 31.91,
"high": 32.54,
"low": 31.91,
"volume": 5659000
},
{
"date": "2025-09-29T14:00:00.000000Z",
"open": 31.91,
"close": 31.92,
"high": 31.99,
"low": 31.81,
"volume": 4205100
},
{
"date": "2025-09-29T15:00:00.000000Z",
"open": 31.92,
"close": 31.85,
"high": 31.93,
"low": 31.83,
"volume": 5080100
},
{
"date": "2025-09-29T16:00:00.000000Z",
"open": 31.85,
"close": 31.91,
"high": 31.92,
"low": 31.78,
"volume": 2627600
},
{
"date": "2025-09-29T17:00:00.000000Z",
"open": 31.92,
"close": 31.8,
"high": 31.94,
"low": 31.78,
"volume": 3421900
},
{
"date": "2025-09-29T18:00:00.000000Z",
"open": 31.8,
"close": 31.78,
"high": 31.84,
"low": 31.73,
"volume": 4845700
},
{
"date": "2025-09-29T19:00:00.000000Z",
"open": 31.79,
"close": 31.78,
"high": 31.84,
"low": 31.76,
"volume": 5549700
},
{
"date": "2025-09-29T20:00:00.000000Z",
"open": 31.81,
"close": 31.81,
"high": 31.81,
"low": 31.81,
"volume": 3932100
},
{
"date": "2025-09-30T13:00:00.000000Z",
"open": 31.69,
"close": 31.63,
"high": 31.9,
"low": 31.59,
"volume": 7223600
},
{
"date": "2025-09-30T14:00:00.000000Z",
"open": 31.61,
"close": 31.27,
"high": 31.63,
"low": 31.25,
"volume": 6905300
},
{
"date": "2025-09-30T15:00:00.000000Z",
"open": 31.26,
"close": 31.4,
"high": 31.48,
"low": 31.16,
"volume": 6835400
},
{
"date": "2025-09-30T16:00:00.000000Z",
"open": 31.4,
"close": 31.39,
"high": 31.58,
"low": 31.3,
"volume": 5119800
},
{
"date": "2025-09-30T17:00:00.000000Z",
"open": 31.39,
"close": 31.32,
"high": 31.42,
"low": 31.31,
"volume": 3763100
},
{
"date": "2025-09-30T18:00:00.000000Z",
"open": 31.32,
"close": 31.34,
"high": 31.34,
"low": 31.27,
"volume": 4152200
},
{
"date": "2025-09-30T19:00:00.000000Z",
"open": 31.34,
"close": 31.35,
"high": 31.37,
"low": 31.27,
"volume": 6918300
},
{
"date": "2025-09-30T20:00:00.000000Z",
"open": 31.46,
"close": 31.46,
"high": 31.46,
"low": 31.46,
"volume": 7333800
},
{
"date": "2025-10-01T13:00:00.000000Z",
"open": 31.45,
"close": 31.46,
"high": 31.55,
"low": 31.31,
"volume": 4722400
},
{
"date": "2025-10-01T14:00:00.000000Z",
"open": 31.45,
"close": 31.35,
"high": 31.49,
"low": 31.3,
"volume": 2171400
},
{
"date": "2025-10-01T15:00:00.000000Z",
"open": 31.35,
"close": 31.43,
"high": 31.45,
"low": 31.3,
"volume": 2270900
},
{
"date": "2025-10-01T16:00:00.000000Z",
"open": 31.42,
"close": 31.42,
"high": 31.5,
"low": 31.4,
"volume": 1722200
},
{
"date": "2025-10-01T17:00:00.000000Z",
"open": 31.42,
"close": 31.43,
"high": 31.48,
"low": 31.4,
"volume": 2214600
},
{
"date": "2025-10-01T18:00:00.000000Z",
"open": 31.42,
"close": 31.44,
"high": 31.44,
"low": 31.36,
"volume": 4065900
},
{
"date": "2025-10-01T19:00:00.000000Z",
"open": 31.43,
"close": 31.32,
"high": 31.47,
"low": 31.32,
"volume": 4965600
},
{
"date": "2025-10-01T20:00:00.000000Z",
"open": 31.38,
"close": 31.38,
"high": 31.38,
"low": 31.38,
"volume": 2485100
},
{
"date": "2025-10-02T13:00:00.000000Z",
"open": 31.38,
"close": 31.37,
"high": 31.41,
"low": 31.25,
"volume": 2704800
},
{
"date": "2025-10-02T14:00:00.000000Z",
"open": 31.36,
"close": 31.12,
"high": 31.36,
"low": 31.07,
"volume": 5568400
},
{
"date": "2025-10-02T15:00:00.000000Z",
"open": 31.12,
"close": 31.09,
"high": 31.17,
"low": 31.02,
"volume": 2292700
},
{
"date": "2025-10-02T16:00:00.000000Z",
"open": 31.09,
"close": 31.11,
"high": 31.13,
"low": 31.05,
"volume": 1472600
},
{
"date": "2025-10-02T17:00:00.000000Z",
"open": 31.12,
"close": 31.09,
"high": 31.13,
"low": 31.05,
"volume": 1986900
},
{
"date": "2025-10-02T18:00:00.000000Z",
"open": 31.09,
"close": 31.09,
"high": 31.12,
"low": 31.05,
"volume": 2641400
},
{
"date": "2025-10-02T19:00:00.000000Z",
"open": 31.07,
"close": 31.07,
"high": 31.1,
"low": 31.03,
"volume": 4477400
},
{
"date": "2025-10-02T20:00:00.000000Z",
"open": 31.08,
"close": 31.08,
"high": 31.08,
"low": 31.08,
"volume": 4166700
},
{
"date": "2025-10-03T13:00:00.000000Z",
"open": 31.16,
"close": 31.16,
"high": 31.33,
"low": 31.1,
"volume": 3284000
},
{
"date": "2025-10-03T14:00:00.000000Z",
"open": 31.16,
"close": 31.13,
"high": 31.23,
"low": 31.06,
"volume": 2132500
},
{
"date": "2025-10-03T15:00:00.000000Z",
"open": 31.12,
"close": 31.13,
"high": 31.16,
"low": 31.09,
"volume": 987300
},
{
"date": "2025-10-03T16:00:00.000000Z",
"open": 31.13,
"close": 31.1,
"high": 31.16,
"low": 31.08,
"volume": 1245000
},
{
"date": "2025-10-03T17:00:00.000000Z",
"open": 31.08,
"close": 31.13,
"high": 31.15,
"low": 31.06,
"volume": 1667000
},
{
"date": "2025-10-03T18:00:00.000000Z",
"open": 31.13,
"close": 31.01,
"high": 31.14,
"low": 31.01,
"volume": 3916000
},
{
"date": "2025-10-03T19:00:00.000000Z",
"open": 31.02,
"close": 31.02,
"high": 31.06,
"low": 31,
"volume": 2972000
},
{
"date": "2025-10-03T20:00:00.000000Z",
"open": 31,
"close": 31,
"high": 31,
"low": 31,
"volume": 2580900
},
{
"date": "2025-10-06T13:00:00.000000Z",
"open": 31.2,
"close": 31.14,
"high": 31.23,
"low": 30.97,
"volume": 3869600
},
{
"date": "2025-10-06T14:00:00.000000Z",
"open": 31.13,
"close": 31.07,
"high": 31.15,
"low": 31.04,
"volume": 1876100
},
{
"date": "2025-10-06T15:00:00.000000Z",
"open": 31.07,
"close": 31.1,
"high": 31.18,
"low": 31.06,
"volume": 1462600
},
{
"date": "2025-10-06T16:00:00.000000Z",
"open": 31.08,
"close": 31.03,
"high": 31.12,
"low": 31.02,
"volume": 2258700
},
{
"date": "2025-10-06T17:00:00.000000Z",
"open": 31.03,
"close": 30.92,
"high": 31.05,
"low": 30.91,
"volume": 2684700
},
{
"date": "2025-10-06T18:00:00.000000Z",
"open": 30.92,
"close": 30.8,
"high": 30.94,
"low": 30.78,
"volume": 2194300
},
{
"date": "2025-10-06T19:00:00.000000Z",
"open": 30.8,
"close": 30.74,
"high": 30.82,
"low": 30.7,
"volume": 3772800
},
{
"date": "2025-10-06T20:00:00.000000Z",
"open": 30.72,
"close": 30.72,
"high": 30.72,
"low": 30.72,
"volume": 0
},
{
"date": "2025-10-07T13:00:00.000000Z",
"open": 30.72,
"close": 30.55,
"high": 30.77,
"low": 30.5,
"volume": 5554600
},
{
"date": "2025-10-07T14:00:00.000000Z",
"open": 30.55,
"close": 30.5,
"high": 30.57,
"low": 30.35,
"volume": 4354400
},
{
"date": "2025-10-07T15:00:00.000000Z",
"open": 30.5,
"close": 30.58,
"high": 30.64,
"low": 30.49,
"volume": 1130500
},
{
"date": "2025-10-07T16:00:00.000000Z",
"open": 30.57,
"close": 30.57,
"high": 30.62,
"low": 30.52,
"volume": 823400
},
{
"date": "2025-10-07T17:00:00.000000Z",
"open": 30.57,
"close": 30.66,
"high": 30.72,
"low": 30.56,
"volume": 1779000
},
{
"date": "2025-10-07T18:00:00.000000Z",
"open": 30.66,
"close": 30.81,
"high": 30.84,
"low": 30.66,
"volume": 1976600
},
{
"date": "2025-10-07T19:00:00.000000Z",
"open": 30.81,
"close": 30.8,
"high": 30.86,
"low": 30.77,
"volume": 6642800
},
{
"date": "2025-10-07T20:00:00.000000Z",
"open": 30.83,
"close": 30.83,
"high": 30.83,
"low": 30.83,
"volume": 6533500
},
{
"date": "2025-10-08T13:00:00.000000Z",
"open": 31.08,
"close": 30.71,
"high": 31.08,
"low": 30.67,
"volume": 3957100
},
{
"date": "2025-10-08T14:00:00.000000Z",
"open": 30.71,
"close": 30.79,
"high": 30.79,
"low": 30.65,
"volume": 2011700
},
{
"date": "2025-10-08T15:00:00.000000Z",
"open": 30.79,
"close": 30.72,
"high": 30.83,
"low": 30.7,
"volume": 1949200
},
{
"date": "2025-10-08T16:00:00.000000Z",
"open": 30.72,
"close": 30.58,
"high": 30.74,
"low": 30.56,
"volume": 1577700
},
{
"date": "2025-10-08T17:00:00.000000Z",
"open": 30.58,
"close": 30.55,
"high": 30.59,
"low": 30.52,
"volume": 1103900
},
{
"date": "2025-10-08T18:00:00.000000Z",
"open": 30.54,
"close": 30.55,
"high": 30.59,
"low": 30.5,
"volume": 1147200
},
{
"date": "2025-10-08T19:00:00.000000Z",
"open": 30.54,
"close": 30.59,
"high": 30.62,
"low": 30.53,
"volume": 2081900
},
{
"date": "2025-10-08T20:00:00.000000Z",
"open": 30.65,
"close": 30.65,
"high": 30.65,
"low": 30.65,
"volume": 3699700
},
{
"date": "2025-10-09T13:00:00.000000Z",
"open": 30.66,
"close": 30.5,
"high": 30.84,
"low": 30.5,
"volume": 3287500
},
{
"date": "2025-10-09T14:00:00.000000Z",
"open": 30.5,
"close": 30.48,
"high": 30.58,
"low": 30.46,
"volume": 1434900
},
{
"date": "2025-10-09T15:00:00.000000Z",
"open": 30.48,
"close": 30.5,
"high": 30.54,
"low": 30.46,
"volume": 1111700
},
{
"date": "2025-10-09T16:00:00.000000Z",
"open": 30.5,
"close": 30.38,
"high": 30.51,
"low": 30.35,
"volume": 1717600
},
{
"date": "2025-10-09T17:00:00.000000Z",
"open": 30.37,
"close": 30.28,
"high": 30.38,
"low": 30.22,
"volume": 3371600
},
{
"date": "2025-10-09T18:00:00.000000Z",
"open": 30.27,
"close": 30.24,
"high": 30.31,
"low": 30.2,
"volume": 4077000
},
{
"date": "2025-10-09T19:00:00.000000Z",
"open": 30.22,
"close": 30.21,
"high": 30.27,
"low": 30.19,
"volume": 4435100
},
{
"date": "2025-10-09T20:00:00.000000Z",
"open": 30.21,
"close": 30.21,
"high": 30.21,
"low": 30.21,
"volume": 3235900
},
{
"date": "2025-10-10T13:00:00.000000Z",
"open": 30.1,
"close": 29.99,
"high": 30.13,
"low": 29.87,
"volume": 5552800
},
{
"date": "2025-10-10T14:00:00.000000Z",
"open": 29.98,
"close": 30.03,
"high": 30.16,
"low": 29.9,
"volume": 4503000
},
{
"date": "2025-10-10T15:00:00.000000Z",
"open": 30.03,
"close": 29.95,
"high": 30.07,
"low": 29.88,
"volume": 6366600
},
{
"date": "2025-10-10T16:00:00.000000Z",
"open": 29.96,
"close": 30,
"high": 30.04,
"low": 29.91,
"volume": 18579000
},
{
"date": "2025-10-10T17:00:00.000000Z",
"open": 30,
"close": 29.99,
"high": 30.04,
"low": 29.96,
"volume": 3473500
},
{
"date": "2025-10-10T18:00:00.000000Z",
"open": 30,
"close": 29.97,
"high": 30.02,
"low": 29.93,
"volume": 6423700
},
{
"date": "2025-10-10T19:00:00.000000Z",
"open": 29.97,
"close": 29.99,
"high": 30.01,
"low": 29.94,
"volume": 3203900
},
{
"date": "2025-10-10T20:00:00.000000Z",
"open": 29.94,
"close": 29.94,
"high": 29.94,
"low": 29.94,
"volume": 4448600
},
{
"date": "2025-10-13T13:00:00.000000Z",
"open": 30.15,
"close": 30.16,
"high": 30.22,
"low": 29.97,
"volume": 3604300
},
{
"date": "2025-10-13T14:00:00.000000Z",
"open": 30.16,
"close": 30.18,
"high": 30.2,
"low": 30.09,
"volume": 1701400
},
{
"date": "2025-10-13T15:00:00.000000Z",
"open": 30.19,
"close": 30.21,
"high": 30.24,
"low": 30.11,
"volume": 1211600
},
{
"date": "2025-10-13T16:00:00.000000Z",
"open": 30.21,
"close": 30.18,
"high": 30.24,
"low": 30.15,
"volume": 793300
},
{
"date": "2025-10-13T17:00:00.000000Z",
"open": 30.19,
"close": 30.15,
"high": 30.22,
"low": 30.14,
"volume": 1063300
},
{
"date": "2025-10-13T18:00:00.000000Z",
"open": 30.16,
"close": 30.13,
"high": 30.21,
"low": 30.1,
"volume": 1705600
},
{
"date": "2025-10-13T19:00:00.000000Z",
"open": 30.13,
"close": 30.26,
"high": 30.27,
"low": 30.13,
"volume": 1916700
},
{
"date": "2025-10-13T20:00:00.000000Z",
"open": 30.23,
"close": 30.23,
"high": 30.23,
"low": 30.23,
"volume": 1701700
},
{
"date": "2025-10-14T13:00:00.000000Z",
"open": 29.95,
"close": 30.41,
"high": 30.46,
"low": 29.94,
"volume": 5231200
},
{
"date": "2025-10-14T14:00:00.000000Z",
"open": 30.41,
"close": 30.26,
"high": 30.43,
"low": 30.21,
"volume": 4802200
},
{
"date": "2025-10-14T15:00:00.000000Z",
"open": 30.25,
"close": 30.25,
"high": 30.36,
"low": 30.19,
"volume": 2285600
},
{
"date": "2025-10-14T16:00:00.000000Z",
"open": 30.25,
"close": 30.2,
"high": 30.28,
"low": 30.2,
"volume": 1630000
},
{
"date": "2025-10-14T17:00:00.000000Z",
"open": 30.2,
"close": 30.21,
"high": 30.25,
"low": 30.17,
"volume": 2205000
},
{
"date": "2025-10-14T18:00:00.000000Z",
"open": 30.2,
"close": 30.03,
"high": 30.21,
"low": 30,
"volume": 2384700
},
{
"date": "2025-10-14T19:00:00.000000Z",
"open": 30.03,
"close": 30,
"high": 30.05,
"low": 29.88,
"volume": 4768900
},
{
"date": "2025-10-15T13:00:00.000000Z",
"open": 30.05,
"close": 30.05,
"high": 30.11,
"low": 29.87,
"volume": 7511900
},
{
"date": "2025-10-15T14:00:00.000000Z",
"open": 30.06,
"close": 30.03,
"high": 30.17,
"low": 30.01,
"volume": 3598600
},
{
"date": "2025-10-15T15:00:00.000000Z",
"open": 30.02,
"close": 29.83,
"high": 30.03,
"low": 29.8,
"volume": 5441000
},
{
"date": "2025-10-15T16:00:00.000000Z",
"open": 29.82,
"close": 29.8,
"high": 29.85,
"low": 29.77,
"volume": 2414700
},
{
"date": "2025-10-15T17:00:00.000000Z",
"open": 29.81,
"close": 29.83,
"high": 29.88,
"low": 29.7,
"volume": 4088800
},
{
"date": "2025-10-15T18:00:00.000000Z",
"open": 29.83,
"close": 29.84,
"high": 29.88,
"low": 29.8,
"volume": 3737400
},
{
"date": "2025-10-15T19:00:00.000000Z",
"open": 29.84,
"close": 29.73,
"high": 29.85,
"low": 29.67,
"volume": 5352000
},
{
"date": "2025-10-15T20:00:00.000000Z",
"open": 29.75,
"close": 29.75,
"high": 29.75,
"low": 29.75,
"volume": 7712600
},
{
"date": "2025-10-16T13:00:00.000000Z",
"open": 29.74,
"close": 29.57,
"high": 29.81,
"low": 29.56,
"volume": 4292700
},
{
"date": "2025-10-16T14:00:00.000000Z",
"open": 29.58,
"close": 29.6,
"high": 29.67,
"low": 29.53,
"volume": 2615500
},
{
"date": "2025-10-16T15:00:00.000000Z",
"open": 29.6,
"close": 29.61,
"high": 29.7,
"low": 29.54,
"volume": 3158900
},
{
"date": "2025-10-16T16:00:00.000000Z",
"open": 29.62,
"close": 29.63,
"high": 29.64,
"low": 29.52,
"volume": 2454100
},
{
"date": "2025-10-16T17:00:00.000000Z",
"open": 29.64,
"close": 29.53,
"high": 29.64,
"low": 29.47,
"volume": 2864800
},
{
"date": "2025-10-16T18:00:00.000000Z",
"open": 29.53,
"close": 29.53,
"high": 29.57,
"low": 29.45,
"volume": 3437000
},
{
"date": "2025-10-16T19:00:00.000000Z",
"open": 29.53,
"close": 29.47,
"high": 29.54,
"low": 29.41,
"volume": 4965400
},
{
"date": "2025-10-16T20:00:00.000000Z",
"open": 29.45,
"close": 29.45,
"high": 29.45,
"low": 29.45,
"volume": 4593800
},
{
"date": "2025-10-17T13:00:00.000000Z",
"open": 29.5,
"close": 29.61,
"high": 29.62,
"low": 29.31,
"volume": 3992000
},
{
"date": "2025-10-17T14:00:00.000000Z",
"open": 29.6,
"close": 29.64,
"high": 29.7,
"low": 29.54,
"volume": 6702600
},
{
"date": "2025-10-17T15:00:00.000000Z",
"open": 29.64,
"close": 29.89,
"high": 29.9,
"low": 29.64,
"volume": 3856300
},
{
"date": "2025-10-17T16:00:00.000000Z",
"open": 29.89,
"close": 29.75,
"high": 29.95,
"low": 29.74,
"volume": 2872100
},
{
"date": "2025-10-17T17:00:00.000000Z",
"open": 29.76,
"close": 29.75,
"high": 29.77,
"low": 29.61,
"volume": 2626700
},
{
"date": "2025-10-17T18:00:00.000000Z",
"open": 29.75,
"close": 29.77,
"high": 29.78,
"low": 29.72,
"volume": 1418400
},
{
"date": "2025-10-17T19:00:00.000000Z",
"open": 29.77,
"close": 29.7,
"high": 29.79,
"low": 29.67,
"volume": 3933400
},
{
"date": "2025-10-17T20:00:00.000000Z",
"open": 29.73,
"close": 29.73,
"high": 29.73,
"low": 29.73,
"volume": 9986300
},
{
"date": "2025-10-20T13:00:00.000000Z",
"open": 29.7,
"close": 29.8,
"high": 29.83,
"low": 29.49,
"volume": 8283300
},
{
"date": "2025-10-20T14:00:00.000000Z",
"open": 29.81,
"close": 29.7,
"high": 29.87,
"low": 29.63,
"volume": 4867900
},
{
"date": "2025-10-20T15:00:00.000000Z",
"open": 29.71,
"close": 29.72,
"high": 29.78,
"low": 29.48,
"volume": 5069500
},
{
"date": "2025-10-20T16:00:00.000000Z",
"open": 29.72,
"close": 29.77,
"high": 29.9,
"low": 29.71,
"volume": 2077100
},
{
"date": "2025-10-20T17:00:00.000000Z",
"open": 29.77,
"close": 29.79,
"high": 29.83,
"low": 29.75,
"volume": 3006100
},
{
"date": "2025-10-20T18:00:00.000000Z",
"open": 29.79,
"close": 29.67,
"high": 29.79,
"low": 29.64,
"volume": 2720100
},
{
"date": "2025-10-20T19:00:00.000000Z",
"open": 29.67,
"close": 29.74,
"high": 29.79,
"low": 29.6,
"volume": 3032300
},
{
"date": "2025-10-20T20:00:00.000000Z",
"open": 29.75,
"close": 29.75,
"high": 29.75,
"low": 29.75,
"volume": 1950300
},
{
"date": "2025-10-21T13:00:00.000000Z",
"open": 29.96,
"close": 29.53,
"high": 29.99,
"low": 29.49,
"volume": 5646200
},
{
"date": "2025-10-21T14:00:00.000000Z",
"open": 29.53,
"close": 29.61,
"high": 29.72,
"low": 29.5,
"volume": 3189600
},
{
"date": "2025-10-21T15:00:00.000000Z",
"open": 29.6,
"close": 29.66,
"high": 29.67,
"low": 29.47,
"volume": 4226000
},
{
"date": "2025-10-21T16:00:00.000000Z",
"open": 29.66,
"close": 29.51,
"high": 29.75,
"low": 29.51,
"volume": 2260700
},
{
"date": "2025-10-21T17:00:00.000000Z",
"open": 29.51,
"close": 29.72,
"high": 29.74,
"low": 29.48,
"volume": 1919700
},
{
"date": "2025-10-21T18:00:00.000000Z",
"open": 29.71,
"close": 29.65,
"high": 29.73,
"low": 29.63,
"volume": 2195400
},
{
"date": "2025-10-21T19:00:00.000000Z",
"open": 29.65,
"close": 29.52,
"high": 29.66,
"low": 29.51,
"volume": 2816100
},
{
"date": "2025-10-21T20:00:00.000000Z",
"open": 29.51,
"close": 29.51,
"high": 29.51,
"low": 29.51,
"volume": 2811900
},
{
"date": "2025-10-22T13:00:00.000000Z",
"open": 29.76,
"close": 29.76,
"high": 29.85,
"low": 29.62,
"volume": 3326200
},
{
"date": "2025-10-22T14:00:00.000000Z",
"open": 29.77,
"close": 29.82,
"high": 29.86,
"low": 29.74,
"volume": 3736700
},
{
"date": "2025-10-22T15:00:00.000000Z",
"open": 29.82,
"close": 29.91,
"high": 29.94,
"low": 29.76,
"volume": 2713100
},
{
"date": "2025-10-22T16:00:00.000000Z",
"open": 29.9,
"close": 29.73,
"high": 29.92,
"low": 29.7,
"volume": 2213300
},
{
"date": "2025-10-22T17:00:00.000000Z",
"open": 29.73,
"close": 29.69,
"high": 29.81,
"low": 29.68,
"volume": 1070100
},
{
"date": "2025-10-22T18:00:00.000000Z",
"open": 29.7,
"close": 29.74,
"high": 29.76,
"low": 29.63,
"volume": 1673600
},
{
"date": "2025-10-22T19:00:00.000000Z",
"open": 29.75,
"close": 29.85,
"high": 30.03,
"low": 29.73,
"volume": 9001300
},
{
"date": "2025-10-23T13:00:00.000000Z",
"open": 30.52,
"close": 30.43,
"high": 30.72,
"low": 30.38,
"volume": 11208800
},
{
"date": "2025-10-23T14:00:00.000000Z",
"open": 30.44,
"close": 30.35,
"high": 30.44,
"low": 30.3,
"volume": 6897100
},
{
"date": "2025-10-23T15:00:00.000000Z",
"open": 30.35,
"close": 30.4,
"high": 30.43,
"low": 30.26,
"volume": 5016100
},
{
"date": "2025-10-23T16:00:00.000000Z",
"open": 30.38,
"close": 30.38,
"high": 30.43,
"low": 30.34,
"volume": 2365400
},
{
"date": "2025-10-23T17:00:00.000000Z",
"open": 30.39,
"close": 30.34,
"high": 30.42,
"low": 30.29,
"volume": 2462200
},
{
"date": "2025-10-23T18:00:00.000000Z",
"open": 30.34,
"close": 30.3,
"high": 30.38,
"low": 30.25,
"volume": 1950200
},
{
"date": "2025-10-23T19:00:00.000000Z",
"open": 30.3,
"close": 30.15,
"high": 30.32,
"low": 30.11,
"volume": 6691500
},
{
"date": "2025-10-23T20:00:00.000000Z",
"open": 30.19,
"close": 30.19,
"high": 30.19,
"low": 30.19,
"volume": 2243800
},
{
"date": "2025-10-24T13:00:00.000000Z",
"open": 30.3,
"close": 30.27,
"high": 30.45,
"low": 30.2,
"volume": 2766200
},
{
"date": "2025-10-24T14:00:00.000000Z",
"open": 30.29,
"close": 30.12,
"high": 30.32,
"low": 30.11,
"volume": 2042200
},
{
"date": "2025-10-24T15:00:00.000000Z",
"open": 30.13,
"close": 30.18,
"high": 30.23,
"low": 30.09,
"volume": 4950600
},
{
"date": "2025-10-24T16:00:00.000000Z",
"open": 30.18,
"close": 30.1,
"high": 30.19,
"low": 30.09,
"volume": 1718300
},
{
"date": "2025-10-24T17:00:00.000000Z",
"open": 30.11,
"close": 29.95,
"high": 30.12,
"low": 29.9,
"volume": 2386300
},
{
"date": "2025-10-24T18:00:00.000000Z",
"open": 29.95,
"close": 29.85,
"high": 29.98,
"low": 29.84,
"volume": 4953300
},
{
"date": "2025-10-24T19:00:00.000000Z",
"open": 29.86,
"close": 29.85,
"high": 29.89,
"low": 29.81,
"volume": 2938300
},
{
"date": "2025-10-24T20:00:00.000000Z",
"open": 29.84,
"close": 29.84,
"high": 29.84,
"low": 29.84,
"volume": 2448400
},
{
"date": "2025-10-27T13:00:00.000000Z",
"open": 30.16,
"close": 29.85,
"high": 30.16,
"low": 29.8,
"volume": 8298700
},
{
"date": "2025-10-27T14:00:00.000000Z",
"open": 29.85,
"close": 29.93,
"high": 29.95,
"low": 29.69,
"volume": 3786800
},
{
"date": "2025-10-27T15:00:00.000000Z",
"open": 29.93,
"close": 29.97,
"high": 30.02,
"low": 29.9,
"volume": 1952900
},
{
"date": "2025-10-27T16:00:00.000000Z",
"open": 29.97,
"close": 29.95,
"high": 30.02,
"low": 29.94,
"volume": 1656000
},
{
"date": "2025-10-27T17:00:00.000000Z",
"open": 29.95,
"close": 29.92,
"high": 29.98,
"low": 29.9,
"volume": 2011000
},
{
"date": "2025-10-27T18:00:00.000000Z",
"open": 29.93,
"close": 29.94,
"high": 29.97,
"low": 29.87,
"volume": 1554100
},
{
"date": "2025-10-27T19:00:00.000000Z",
"open": 29.94,
"close": 29.98,
"high": 29.99,
"low": 29.93,
"volume": 3289000
},
{
"date": "2025-10-27T20:00:00.000000Z",
"open": 30,
"close": 30,
"high": 30,
"low": 30,
"volume": 2017600
},
{
"date": "2025-10-28T13:00:00.000000Z",
"open": 29.9,
"close": 30.15,
"high": 30.23,
"low": 29.76,
"volume": 212925300
},
{
"date": "2025-10-28T14:00:00.000000Z",
"open": 30.14,
"close": 29.97,
"high": 30.35,
"low": 29.97,
"volume": 252938100
},
{
"date": "2025-10-28T15:00:00.000000Z",
"open": 29.99,
"close": 29.94,
"high": 30.07,
"low": 29.92,
"volume": 51857400
},
{
"date": "2025-10-28T16:00:00.000000Z",
"open": 29.95,
"close": 30.01,
"high": 30.04,
"low": 29.93,
"volume": 46763200
},
{
"date": "2025-10-28T17:00:00.000000Z",
"open": 30.03,
"close": 29.95,
"high": 30.03,
"low": 29.92,
"volume": 34229100
},
{
"date": "2025-10-28T18:00:00.000000Z",
"open": 29.97,
"close": 29.92,
"high": 29.97,
"low": 29.86,
"volume": 33949500
},
{
"date": "2025-10-28T19:00:00.000000Z",
"open": 29.92,
"close": 30.02,
"high": 30.08,
"low": 29.89,
"volume": 28173400
},
{
"date": "2025-10-28T20:00:00.000000Z",
"open": 29.99,
"close": 29.99,
"high": 29.99,
"low": 29.99,
"volume": 2893100
},
{
"date": "2025-10-29T13:00:00.000000Z",
"open": 30.09,
"close": 29.98,
"high": 30.09,
"low": 29.8,
"volume": 6132500
},
{
"date": "2025-10-29T14:00:00.000000Z",
"open": 29.98,
"close": 30.04,
"high": 30.07,
"low": 29.91,
"volume": 3973800
},
{
"date": "2025-10-29T15:00:00.000000Z",
"open": 30.05,
"close": 30.05,
"high": 30.1,
"low": 30.03,
"volume": 2224000
},
{
"date": "2025-10-29T16:00:00.000000Z",
"open": 30.06,
"close": 30.13,
"high": 30.13,
"low": 30.03,
"volume": 1239200
},
{
"date": "2025-10-29T17:00:00.000000Z",
"open": 30.12,
"close": 30.1,
"high": 30.16,
"low": 30.08,
"volume": 3101800
},
{
"date": "2025-10-29T18:00:00.000000Z",
"open": 30.11,
"close": 30.05,
"high": 30.11,
"low": 29.99,
"volume": 3013100
},
{
"date": "2025-10-29T19:00:00.000000Z",
"open": 30.04,
"close": 30.02,
"high": 30.08,
"low": 29.95,
"volume": 3117700
},
{
"date": "2025-10-30T13:00:00.000000Z",
"open": 29.92,
"close": 30.03,
"high": 30.04,
"low": 29.8,
"volume": 4052400
},
{
"date": "2025-10-30T14:00:00.000000Z",
"open": 30.02,
"close": 30.13,
"high": 30.15,
"low": 29.92,
"volume": 5057700
},
{
"date": "2025-10-30T15:00:00.000000Z",
"open": 30.13,
"close": 30.08,
"high": 30.16,
"low": 30.07,
"volume": 2042300
},
{
"date": "2025-10-30T16:00:00.000000Z",
"open": 30.07,
"close": 30.08,
"high": 30.12,
"low": 30.06,
"volume": 879100
},
{
"date": "2025-10-30T17:00:00.000000Z",
"open": 30.09,
"close": 30.01,
"high": 30.09,
"low": 30.01,
"volume": 1625400
},
{
"date": "2025-10-30T18:00:00.000000Z",
"open": 30.01,
"close": 29.85,
"high": 30.02,
"low": 29.76,
"volume": 3466500
},
{
"date": "2025-10-30T19:00:00.000000Z",
"open": 29.84,
"close": 29.86,
"high": 29.88,
"low": 29.82,
"volume": 2386500
},
{
"date": "2025-10-30T20:00:00.000000Z",
"open": 29.89,
"close": 29.89,
"high": 29.89,
"low": 29.89,
"volume": 2859600
},
{
"date": "2025-10-31T13:00:00.000000Z",
"open": 30,
"close": 30,
"high": 30.09,
"low": 29.92,
"volume": 3686500
},
{
"date": "2025-10-31T14:00:00.000000Z",
"open": 30,
"close": 29.85,
"high": 30.01,
"low": 29.83,
"volume": 2948300
},
{
"date": "2025-10-31T15:00:00.000000Z",
"open": 29.85,
"close": 29.64,
"high": 29.86,
"low": 29.6,
"volume": 6562100
},
{
"date": "2025-10-31T16:00:00.000000Z",
"open": 29.65,
"close": 29.67,
"high": 29.69,
"low": 29.55,
"volume": 2637800
},
{
"date": "2025-10-31T17:00:00.000000Z",
"open": 29.67,
"close": 29.7,
"high": 29.73,
"low": 29.63,
"volume": 3085700
},
{
"date": "2025-10-31T18:00:00.000000Z",
"open": 29.7,
"close": 29.74,
"high": 29.76,
"low": 29.68,
"volume": 1450800
},
{
"date": "2025-10-31T19:00:00.000000Z",
"open": 29.74,
"close": 29.68,
"high": 29.76,
"low": 29.65,
"volume": 4316500
},
{
"date": "2025-10-31T20:00:00.000000Z",
"open": 29.75,
"close": 29.75,
"high": 29.75,
"low": 29.75,
"volume": 4532500
},
{
"date": "2025-11-03T13:00:00.000000Z",
"open": 29.88,
"close": 30,
"high": 30.01,
"low": 29.8,
"volume": 2627300
},
{
"date": "2025-11-03T14:00:00.000000Z",
"open": 30,
"close": 30.42,
"high": 30.42,
"low": 29.92,
"volume": 11089000
},
{
"date": "2025-11-03T15:00:00.000000Z",
"open": 30.42,
"close": 30.14,
"high": 30.47,
"low": 30.12,
"volume": 11163600
},
{
"date": "2025-11-03T16:00:00.000000Z",
"open": 30.14,
"close": 30.08,
"high": 30.22,
"low": 30.08,
"volume": 11636900
},
{
"date": "2025-11-03T17:00:00.000000Z",
"open": 30.08,
"close": 30.15,
"high": 30.22,
"low": 30.05,
"volume": 3655300
},
{
"date": "2025-11-03T18:00:00.000000Z",
"open": 30.15,
"close": 30.09,
"high": 30.17,
"low": 30.01,
"volume": 5283100
},
{
"date": "2025-11-03T19:00:00.000000Z",
"open": 30.09,
"close": 30.04,
"high": 30.1,
"low": 30.01,
"volume": 2045200
},
{
"date": "2025-11-03T20:00:00.000000Z",
"open": 30.03,
"close": 30.1,
"high": 30.14,
"low": 30.03,
"volume": 4903500
},
{
"date": "2025-11-04T13:00:00.000000Z",
"open": 30,
"close": 30.09,
"high": 30.1,
"low": 29.97,
"volume": 1345700
},
{
"date": "2025-11-04T14:00:00.000000Z",
"open": 30.09,
"close": 30.02,
"high": 30.12,
"low": 29.91,
"volume": 4500800
},
{
"date": "2025-11-04T15:00:00.000000Z",
"open": 30.02,
"close": 30.03,
"high": 30.05,
"low": 29.97,
"volume": 10555100
},
{
"date": "2025-11-04T16:00:00.000000Z",
"open": 30.04,
"close": 30.09,
"high": 30.1,
"low": 29.98,
"volume": 4477900
},
{
"date": "2025-11-04T17:00:00.000000Z",
"open": 30.09,
"close": 30.07,
"high": 30.1,
"low": 30.02,
"volume": 2121100
},
{
"date": "2025-11-04T18:00:00.000000Z",
"open": 30.07,
"close": 30.14,
"high": 30.15,
"low": 30.05,
"volume": 6620700
},
{
"date": "2025-11-04T19:00:00.000000Z",
"open": 30.13,
"close": 30.15,
"high": 30.24,
"low": 30.13,
"volume": 1804700
},
{
"date": "2025-11-04T20:00:00.000000Z",
"open": 30.16,
"close": 30.23,
"high": 30.26,
"low": 30.14,
"volume": 2181600
},
{
"date": "2025-11-05T13:00:00.000000Z",
"open": 30.3,
"close": 30.44,
"high": 30.44,
"low": 30.21,
"volume": 1555900
},
{
"date": "2025-11-05T14:00:00.000000Z",
"open": 30.44,
"close": 30.59,
"high": 30.66,
"low": 30.31,
"volume": 7010800
},
{
"date": "2025-11-05T15:00:00.000000Z",
"open": 30.59,
"close": 30.85,
"high": 30.86,
"low": 30.57,
"volume": 6995500
},
{
"date": "2025-11-05T16:00:00.000000Z",
"open": 30.86,
"close": 30.85,
"high": 30.9,
"low": 30.72,
"volume": 5946700
},
{
"date": "2025-11-05T17:00:00.000000Z",
"open": 30.84,
"close": 30.76,
"high": 30.91,
"low": 30.72,
"volume": 3157000
},
{
"date": "2025-11-05T18:00:00.000000Z",
"open": 30.77,
"close": 30.78,
"high": 30.8,
"low": 30.67,
"volume": 5421500
},
{
"date": "2025-11-05T19:00:00.000000Z",
"open": 30.77,
"close": 30.79,
"high": 30.8,
"low": 30.73,
"volume": 3326400
},
{
"date": "2025-11-05T20:00:00.000000Z",
"open": 30.8,
"close": 30.89,
"high": 30.95,
"low": 30.78,
"volume": 4203900
},
{
"date": "2025-11-06T13:00:00.000000Z",
"open": 30.98,
"close": 31.25,
"high": 31.28,
"low": 30.9,
"volume": 3612800
},
{
"date": "2025-11-06T14:00:00.000000Z",
"open": 31.25,
"close": 31,
"high": 31.26,
"low": 30.92,
"volume": 4896700
},
{
"date": "2025-11-06T15:00:00.000000Z",
"open": 31.01,
"close": 31.09,
"high": 31.12,
"low": 30.9,
"volume": 5071000
},
{
"date": "2025-11-06T16:00:00.000000Z",
"open": 31.09,
"close": 31.17,
"high": 31.22,
"low": 31.07,
"volume": 4911600
},
{
"date": "2025-11-06T17:00:00.000000Z",
"open": 31.17,
"close": 31.08,
"high": 31.27,
"low": 31.06,
"volume": 5179800
},
{
"date": "2025-11-06T18:00:00.000000Z",
"open": 31.07,
"close": 31.1,
"high": 31.12,
"low": 31.03,
"volume": 7031400
},
{
"date": "2025-11-06T19:00:00.000000Z",
"open": 31.09,
"close": 31.1,
"high": 31.12,
"low": 31.06,
"volume": 2467600
},
{
"date": "2025-11-06T20:00:00.000000Z",
"open": 31.1,
"close": 31.14,
"high": 31.21,
"low": 31.08,
"volume": 6210500
},
{
"date": "2025-11-07T13:00:00.000000Z",
"open": 31.22,
"close": 30.94,
"high": 31.26,
"low": 30.91,
"volume": 8681200
},
{
"date": "2025-11-07T14:00:00.000000Z",
"open": 30.95,
"close": 31.2,
"high": 31.22,
"low": 30.85,
"volume": 17594800
},
{
"date": "2025-11-07T15:00:00.000000Z",
"open": 31.22,
"close": 31.73,
"high": 31.92,
"low": 31.11,
"volume": 17009200
},
{
"date": "2025-11-07T16:00:00.000000Z",
"open": 31.74,
"close": 31.82,
"high": 31.88,
"low": 31.72,
"volume": 8644400
},
{
"date": "2025-11-07T17:00:00.000000Z",
"open": 31.82,
"close": 32.01,
"high": 32.11,
"low": 31.82,
"volume": 10073000
},
{
"date": "2025-11-07T18:00:00.000000Z",
"open": 32.01,
"close": 31.95,
"high": 32.04,
"low": 31.86,
"volume": 5177900
},
{
"date": "2025-11-07T19:00:00.000000Z",
"open": 31.95,
"close": 31.88,
"high": 31.96,
"low": 31.77,
"volume": 9174600
},
{
"date": "2025-11-07T20:00:00.000000Z",
"open": 31.88,
"close": 32.1,
"high": 32.14,
"low": 31.84,
"volume": 15891300
},
{
"date": "2025-11-10T13:00:00.000000Z",
"open": 32.29,
"close": 32.36,
"high": 32.38,
"low": 32.2,
"volume": 7701500
},
{
"date": "2025-11-10T14:00:00.000000Z",
"open": 32.36,
"close": 32.01,
"high": 32.45,
"low": 31.93,
"volume": 7121500
},
{
"date": "2025-11-10T15:00:00.000000Z",
"open": 32,
"close": 32.01,
"high": 32.11,
"low": 31.96,
"volume": 2427800
},
{
"date": "2025-11-10T16:00:00.000000Z",
"open": 32.02,
"close": 32.16,
"high": 32.23,
"low": 32.01,
"volume": 2186700
},
{
"date": "2025-11-10T17:00:00.000000Z",
"open": 32.17,
"close": 32.47,
"high": 32.5,
"low": 32.15,
"volume": 5216100
},
{
"date": "2025-11-10T18:00:00.000000Z",
"open": 32.45,
"close": 32.48,
"high": 32.53,
"low": 32.43,
"volume": 3493700
},
{
"date": "2025-11-10T19:00:00.000000Z",
"open": 32.48,
"close": 32.34,
"high": 32.54,
"low": 32.34,
"volume": 5542600
},
{
"date": "2025-11-10T20:00:00.000000Z",
"open": 32.34,
"close": 32.28,
"high": 32.41,
"low": 32.27,
"volume": 4347100
},
{
"date": "2025-11-11T13:00:00.000000Z",
"open": 32.54,
"close": 32.69,
"high": 32.78,
"low": 32.45,
"volume": 4378700
},
{
"date": "2025-11-11T14:00:00.000000Z",
"open": 32.69,
"close": 33.35,
"high": 33.42,
"low": 32.63,
"volume": 13384500
},
{
"date": "2025-11-11T15:00:00.000000Z",
"open": 33.34,
"close": 33.32,
"high": 33.39,
"low": 33.04,
"volume": 6595200
},
{
"date": "2025-11-11T16:00:00.000000Z",
"open": 33.32,
"close": 33.41,
"high": 33.44,
"low": 33.28,
"volume": 4678500
},
{
"date": "2025-11-11T17:00:00.000000Z",
"open": 33.4,
"close": 33.34,
"high": 33.44,
"low": 33.25,
"volume": 6220400
},
{
"date": "2025-11-11T18:00:00.000000Z",
"open": 33.34,
"close": 33.32,
"high": 33.4,
"low": 33.27,
"volume": 10364200
},
{
"date": "2025-11-11T19:00:00.000000Z",
"open": 33.33,
"close": 33.32,
"high": 33.35,
"low": 33.21,
"volume": 7185600
},
{
"date": "2025-11-11T20:00:00.000000Z",
"open": 33.33,
"close": 33.32,
"high": 33.42,
"low": 33.25,
"volume": 8423600
},
{
"date": "2025-11-12T13:00:00.000000Z",
"open": 33.26,
"close": 33,
"high": 33.26,
"low": 32.98,
"volume": 3007800
},
{
"date": "2025-11-12T14:00:00.000000Z",
"open": 33.01,
"close": 32.27,
"high": 33.06,
"low": 32.25,
"volume": 16622000
},
{
"date": "2025-11-12T15:00:00.000000Z",
"open": 32.28,
"close": 32.4,
"high": 32.52,
"low": 32.21,
"volume": 9571600
},
{
"date": "2025-11-12T16:00:00.000000Z",
"open": 32.39,
"close": 32.22,
"high": 32.44,
"low": 32.22,
"volume": 7991000
},
{
"date": "2025-11-12T17:00:00.000000Z",
"open": 32.22,
"close": 32.18,
"high": 32.29,
"low": 32.08,
"volume": 8420300
},
{
"date": "2025-11-12T18:00:00.000000Z",
"open": 32.17,
"close": 32.29,
"high": 32.35,
"low": 32.16,
"volume": 6802600
},
{
"date": "2025-11-12T19:00:00.000000Z",
"open": 32.29,
"close": 32.24,
"high": 32.34,
"low": 32.2,
"volume": 3868200
},
{
"date": "2025-11-12T20:00:00.000000Z",
"open": 32.22,
"close": 32.36,
"high": 32.4,
"low": 32.21,
"volume": 4715400
},
{
"date": "2025-11-13T13:00:00.000000Z",
"open": 32.36,
"close": 32.54,
"high": 32.68,
"low": 32.36,
"volume": 2021400
},
{
"date": "2025-11-13T14:00:00.000000Z",
"open": 32.56,
"close": 32.85,
"high": 32.94,
"low": 32.52,
"volume": 4283300
},
{
"date": "2025-11-13T15:00:00.000000Z",
"open": 32.86,
"close": 32.83,
"high": 32.93,
"low": 32.76,
"volume": 3944700
},
{
"date": "2025-11-13T16:00:00.000000Z",
"open": 32.83,
"close": 32.79,
"high": 32.89,
"low": 32.61,
"volume": 3937900
},
{
"date": "2025-11-13T17:00:00.000000Z",
"open": 32.79,
"close": 32.79,
"high": 32.91,
"low": 32.76,
"volume": 4093800
},
{
"date": "2025-11-13T18:00:00.000000Z",
"open": 32.79,
"close": 32.52,
"high": 32.83,
"low": 32.5,
"volume": 3480300
},
{
"date": "2025-11-13T19:00:00.000000Z",
"open": 32.51,
"close": 32.54,
"high": 32.54,
"low": 32.32,
"volume": 8077500
},
{
"date": "2025-11-13T20:00:00.000000Z",
"open": 32.54,
"close": 32.57,
"high": 32.61,
"low": 32.49,
"volume": 5649100
},
{
"date": "2025-11-14T13:00:00.000000Z",
"open": 32.6,
"close": 32.72,
"high": 32.79,
"low": 32.58,
"volume": 2429500
},
{
"date": "2025-11-14T14:00:00.000000Z",
"open": 32.72,
"close": 33,
"high": 33.01,
"low": 32.6,
"volume": 5419600
},
{
"date": "2025-11-14T15:00:00.000000Z",
"open": 33.01,
"close": 33.07,
"high": 33.07,
"low": 32.89,
"volume": 3998700
},
{
"date": "2025-11-14T16:00:00.000000Z",
"open": 33.07,
"close": 33.08,
"high": 33.17,
"low": 33.04,
"volume": 3564700
},
{
"date": "2025-11-14T17:00:00.000000Z",
"open": 33.08,
"close": 33.08,
"high": 33.09,
"low": 32.99,
"volume": 1571900
},
{
"date": "2025-11-14T18:00:00.000000Z",
"open": 33.09,
"close": 32.96,
"high": 33.09,
"low": 32.93,
"volume": 1411200
},
{
"date": "2025-11-14T19:00:00.000000Z",
"open": 32.98,
"close": 32.89,
"high": 33,
"low": 32.86,
"volume": 2037500
},
{
"date": "2025-11-14T20:00:00.000000Z",
"open": 32.88,
"close": 32.79,
"high": 32.91,
"low": 32.77,
"volume": 2493500
},
{
"date": "2025-11-17T13:00:00.000000Z",
"open": 32.76,
"close": 32.95,
"high": 33,
"low": 32.73,
"volume": 12527600
},
{
"date": "2025-11-17T14:00:00.000000Z",
"open": 32.93,
"close": 32.99,
"high": 33.08,
"low": 32.83,
"volume": 3182800
},
{
"date": "2025-11-17T15:00:00.000000Z",
"open": 32.99,
"close": 32.91,
"high": 33.04,
"low": 32.9,
"volume": 1785900
},
{
"date": "2025-11-17T16:00:00.000000Z",
"open": 32.92,
"close": 32.91,
"high": 32.96,
"low": 32.89,
"volume": 858700
},
{
"date": "2025-11-17T17:00:00.000000Z",
"open": 32.93,
"close": 32.92,
"high": 32.99,
"low": 32.85,
"volume": 1582500
},
{
"date": "2025-11-17T18:00:00.000000Z",
"open": 32.92,
"close": 32.89,
"high": 32.94,
"low": 32.86,
"volume": 4167600
},
{
"date": "2025-11-17T19:00:00.000000Z",
"open": 32.89,
"close": 32.82,
"high": 32.92,
"low": 32.82,
"volume": 1562500
},
{
"date": "2025-11-17T20:00:00.000000Z",
"open": 32.82,
"close": 32.86,
"high": 32.92,
"low": 32.79,
"volume": 3096600
},
{
"date": "2025-11-18T13:00:00.000000Z",
"open": 32.7,
"close": 32.85,
"high": 32.93,
"low": 32.67,
"volume": 1971300
},
{
"date": "2025-11-18T14:00:00.000000Z",
"open": 32.84,
"close": 32.91,
"high": 32.98,
"low": 32.72,
"volume": 4276900
},
{
"date": "2025-11-18T15:00:00.000000Z",
"open": 32.91,
"close": 32.93,
"high": 32.98,
"low": 32.84,
"volume": 2503800
},
{
"date": "2025-11-18T16:00:00.000000Z",
"open": 32.94,
"close": 33.01,
"high": 33.06,
"low": 32.91,
"volume": 1675800
},
{
"date": "2025-11-18T17:00:00.000000Z",
"open": 33.02,
"close": 32.98,
"high": 33.02,
"low": 32.86,
"volume": 2712800
},
{
"date": "2025-11-18T18:00:00.000000Z",
"open": 32.98,
"close": 33.11,
"high": 33.14,
"low": 32.94,
"volume": 2957600
},
{
"date": "2025-11-18T19:00:00.000000Z",
"open": 33.11,
"close": 33.09,
"high": 33.17,
"low": 33.06,
"volume": 1577900
},
{
"date": "2025-11-18T20:00:00.000000Z",
"open": 33.1,
"close": 33.04,
"high": 33.11,
"low": 33.03,
"volume": 1647200
},
{
"date": "2025-11-19T13:00:00.000000Z",
"open": 32.79,
"close": 32.74,
"high": 32.86,
"low": 32.68,
"volume": 2997100
},
{
"date": "2025-11-19T14:00:00.000000Z",
"open": 32.75,
"close": 32.65,
"high": 32.79,
"low": 32.54,
"volume": 6790800
},
{
"date": "2025-11-19T15:00:00.000000Z",
"open": 32.64,
"close": 32.71,
"high": 32.76,
"low": 32.57,
"volume": 7426800
},
{
"date": "2025-11-19T16:00:00.000000Z",
"open": 32.7,
"close": 32.76,
"high": 32.78,
"low": 32.67,
"volume": 5441000
},
{
"date": "2025-11-19T17:00:00.000000Z",
"open": 32.75,
"close": 32.91,
"high": 32.92,
"low": 32.72,
"volume": 7510100
},
{
"date": "2025-11-19T18:00:00.000000Z",
"open": 32.9,
"close": 32.91,
"high": 32.98,
"low": 32.86,
"volume": 5724100
},
{
"date": "2025-11-19T19:00:00.000000Z",
"open": 32.9,
"close": 32.79,
"high": 32.91,
"low": 32.71,
"volume": 4030300
},
{
"date": "2025-11-19T20:00:00.000000Z",
"open": 32.79,
"close": 32.82,
"high": 32.86,
"low": 32.77,
"volume": 4887500
},
{
"date": "2025-11-21T13:00:00.000000Z",
"open": 32.56,
"close": 32.73,
"high": 32.74,
"low": 32.5,
"volume": 2184200
},
{
"date": "2025-11-21T14:00:00.000000Z",
"open": 32.72,
"close": 32.39,
"high": 32.73,
"low": 32.36,
"volume": 4751700
},
{
"date": "2025-11-21T15:00:00.000000Z",
"open": 32.39,
"close": 32.48,
"high": 32.59,
"low": 32.39,
"volume": 3682100
},
{
"date": "2025-11-21T16:00:00.000000Z",
"open": 32.48,
"close": 32.6,
"high": 32.63,
"low": 32.42,
"volume": 2762400
},
{
"date": "2025-11-21T17:00:00.000000Z",
"open": 32.59,
"close": 32.57,
"high": 32.63,
"low": 32.53,
"volume": 2224900
},
{
"date": "2025-11-21T18:00:00.000000Z",
"open": 32.56,
"close": 32.57,
"high": 32.65,
"low": 32.48,
"volume": 3496900
},
{
"date": "2025-11-21T19:00:00.000000Z",
"open": 32.56,
"close": 32.49,
"high": 32.6,
"low": 32.48,
"volume": 9013000
},
{
"date": "2025-11-21T20:00:00.000000Z",
"open": 32.5,
"close": 32.54,
"high": 32.6,
"low": 32.46,
"volume": 8765100
},
{
"date": "2025-11-24T13:00:00.000000Z",
"open": 32.56,
"close": 32.6,
"high": 32.71,
"low": 32.42,
"volume": 3143300
},
{
"date": "2025-11-24T14:00:00.000000Z",
"open": 32.6,
"close": 32.49,
"high": 32.75,
"low": 32.36,
"volume": 7347700
},
{
"date": "2025-11-24T15:00:00.000000Z",
"open": 32.5,
"close": 32.43,
"high": 32.52,
"low": 32.41,
"volume": 2270500
},
{
"date": "2025-11-24T16:00:00.000000Z",
"open": 32.44,
"close": 32.46,
"high": 32.54,
"low": 32.44,
"volume": 2412900
},
{
"date": "2025-11-24T17:00:00.000000Z",
"open": 32.46,
"close": 32.6,
"high": 32.61,
"low": 32.46,
"volume": 3520400
},
{
"date": "2025-11-24T18:00:00.000000Z",
"open": 32.6,
"close": 32.59,
"high": 32.65,
"low": 32.56,
"volume": 1489100
},
{
"date": "2025-11-24T19:00:00.000000Z",
"open": 32.59,
"close": 32.44,
"high": 32.59,
"low": 32.42,
"volume": 3701000
},
{
"date": "2025-11-24T20:00:00.000000Z",
"open": 32.45,
"close": 32.46,
"high": 32.49,
"low": 32.43,
"volume": 3399200
},
{
"date": "2025-11-25T13:00:00.000000Z",
"open": 32.35,
"close": 32.27,
"high": 32.44,
"low": 32.25,
"volume": 6057600
},
{
"date": "2025-11-25T14:00:00.000000Z",
"open": 32.29,
"close": 32.13,
"high": 32.38,
"low": 32.09,
"volume": 4540800
},
{
"date": "2025-11-25T15:00:00.000000Z",
"open": 32.15,
"close": 32.28,
"high": 32.31,
"low": 32.1,
"volume": 3633100
},
{
"date": "2025-11-25T16:00:00.000000Z",
"open": 32.27,
"close": 32.25,
"high": 32.33,
"low": 32.22,
"volume": 1729700
},
{
"date": "2025-11-25T17:00:00.000000Z",
"open": 32.25,
"close": 32.26,
"high": 32.27,
"low": 32.2,
"volume": 1286400
},
{
"date": "2025-11-25T18:00:00.000000Z",
"open": 32.25,
"close": 32.24,
"high": 32.29,
"low": 32.21,
"volume": 2118000
},
{
"date": "2025-11-25T19:00:00.000000Z",
"open": 32.26,
"close": 32.21,
"high": 32.29,
"low": 32.2,
"volume": 2195700
},
{
"date": "2025-11-25T20:00:00.000000Z",
"open": 32.21,
"close": 32.21,
"high": 32.25,
"low": 32.16,
"volume": 4164200
},
{
"date": "2025-11-26T13:00:00.000000Z",
"open": 32.38,
"close": 32.36,
"high": 32.41,
"low": 32.24,
"volume": 2101900
},
{
"date": "2025-11-26T14:00:00.000000Z",
"open": 32.38,
"close": 32.14,
"high": 32.41,
"low": 32.1,
"volume": 3565400
},
{
"date": "2025-11-26T15:00:00.000000Z",
"open": 32.15,
"close": 32.28,
"high": 32.29,
"low": 32.13,
"volume": 2796300
},
{
"date": "2025-11-26T16:00:00.000000Z",
"open": 32.28,
"close": 32.27,
"high": 32.33,
"low": 32.24,
"volume": 1927700
},
{
"date": "2025-11-26T17:00:00.000000Z",
"open": 32.26,
"close": 32.22,
"high": 32.33,
"low": 32.21,
"volume": 1490400
},
{
"date": "2025-11-26T18:00:00.000000Z",
"open": 32.23,
"close": 32.25,
"high": 32.32,
"low": 32.22,
"volume": 2859100
},
{
"date": "2025-11-26T19:00:00.000000Z",
"open": 32.25,
"close": 32.19,
"high": 32.29,
"low": 32.19,
"volume": 2901800
},
{
"date": "2025-11-26T20:00:00.000000Z",
"open": 32.19,
"close": 32.18,
"high": 32.26,
"low": 32.17,
"volume": 3375500
},
{
"date": "2025-11-27T13:00:00.000000Z",
"open": 32.28,
"close": 32.23,
"high": 32.36,
"low": 32.2,
"volume": 2150700
},
{
"date": "2025-11-27T14:00:00.000000Z",
"open": 32.23,
"close": 32.27,
"high": 32.31,
"low": 32.22,
"volume": 1529600
},
{
"date": "2025-11-27T15:00:00.000000Z",
"open": 32.27,
"close": 32.27,
"high": 32.29,
"low": 32.26,
"volume": 437200
},
{
"date": "2025-11-27T16:00:00.000000Z",
"open": 32.26,
"close": 32.24,
"high": 32.28,
"low": 32.23,
"volume": 998300
},
{
"date": "2025-11-27T17:00:00.000000Z",
"open": 32.24,
"close": 32.27,
"high": 32.28,
"low": 32.23,
"volume": 943100
},
{
"date": "2025-11-27T18:00:00.000000Z",
"open": 32.26,
"close": 32.27,
"high": 32.29,
"low": 32.26,
"volume": 4421500
},
{
"date": "2025-11-27T19:00:00.000000Z",
"open": 32.27,
"close": 32.34,
"high": 32.35,
"low": 32.25,
"volume": 2036100
},
{
"date": "2025-11-27T20:00:00.000000Z",
"open": 32.33,
"close": 32.36,
"high": 32.38,
"low": 32.31,
"volume": 3581400
},
{
"date": "2025-11-28T13:00:00.000000Z",
"open": 32.27,
"close": 31.57,
"high": 32.31,
"low": 31.29,
"volume": 19059500
},
{
"date": "2025-11-28T14:00:00.000000Z",
"open": 31.57,
"close": 31.66,
"high": 31.71,
"low": 31.51,
"volume": 7244300
},
{
"date": "2025-11-28T15:00:00.000000Z",
"open": 31.65,
"close": 31.61,
"high": 31.7,
"low": 31.54,
"volume": 4502000
},
{
"date": "2025-11-28T16:00:00.000000Z",
"open": 31.62,
"close": 31.71,
"high": 31.72,
"low": 31.6,
"volume": 3513500
},
{
"date": "2025-11-28T17:00:00.000000Z",
"open": 31.71,
"close": 31.69,
"high": 31.72,
"low": 31.62,
"volume": 5175600
},
{
"date": "2025-11-28T18:00:00.000000Z",
"open": 31.7,
"close": 31.79,
"high": 31.82,
"low": 31.7,
"volume": 4190400
},
{
"date": "2025-11-28T19:00:00.000000Z",
"open": 31.78,
"close": 31.77,
"high": 31.89,
"low": 31.74,
"volume": 5606000
},
{
"date": "2025-11-28T20:00:00.000000Z",
"open": 31.77,
"close": 31.82,
"high": 31.86,
"low": 31.72,
"volume": 5724600
},
{
"date": "2025-12-01T13:00:00.000000Z",
"open": 31.95,
"close": 31.72,
"high": 31.97,
"low": 31.57,
"volume": 4872300
},
{
"date": "2025-12-01T14:00:00.000000Z",
"open": 31.72,
"close": 32.11,
"high": 32.14,
"low": 31.62,
"volume": 5293700
},
{
"date": "2025-12-01T15:00:00.000000Z",
"open": 32.11,
"close": 31.99,
"high": 32.17,
"low": 31.97,
"volume": 2517900
},
{
"date": "2025-12-01T16:00:00.000000Z",
"open": 32,
"close": 31.86,
"high": 32.01,
"low": 31.86,
"volume": 2998800
},
{
"date": "2025-12-01T17:00:00.000000Z",
"open": 31.87,
"close": 31.78,
"high": 31.92,
"low": 31.78,
"volume": 1797400
},
{
"date": "2025-12-01T18:00:00.000000Z",
"open": 31.78,
"close": 31.82,
"high": 31.84,
"low": 31.77,
"volume": 1536700
},
{
"date": "2025-12-01T19:00:00.000000Z",
"open": 31.82,
"close": 31.79,
"high": 31.84,
"low": 31.75,
"volume": 2013500
},
{
"date": "2025-12-01T20:00:00.000000Z",
"open": 31.8,
"close": 31.77,
"high": 31.85,
"low": 31.72,
"volume": 4030900
},
{
"date": "2025-12-02T13:00:00.000000Z",
"open": 31.93,
"close": 31.94,
"high": 31.98,
"low": 31.82,
"volume": 2080100
},
{
"date": "2025-12-02T14:00:00.000000Z",
"open": 31.94,
"close": 31.53,
"high": 32.06,
"low": 31.44,
"volume": 6520300
},
{
"date": "2025-12-02T15:00:00.000000Z",
"open": 31.54,
"close": 31.74,
"high": 31.77,
"low": 31.52,
"volume": 2781200
},
{
"date": "2025-12-02T16:00:00.000000Z",
"open": 31.74,
"close": 31.77,
"high": 31.8,
"low": 31.71,
"volume": 1328500
},
{
"date": "2025-12-02T17:00:00.000000Z",
"open": 31.77,
"close": 31.77,
"high": 31.83,
"low": 31.64,
"volume": 2328200
},
{
"date": "2025-12-02T18:00:00.000000Z",
"open": 31.76,
"close": 31.98,
"high": 32,
"low": 31.75,
"volume": 2298400
},
{
"date": "2025-12-02T19:00:00.000000Z",
"open": 31.97,
"close": 31.85,
"high": 32.01,
"low": 31.83,
"volume": 2359100
},
{
"date": "2025-12-02T20:00:00.000000Z",
"open": 31.85,
"close": 32.01,
"high": 32.04,
"low": 31.84,
"volume": 3285100
},
{
"date": "2025-12-03T13:00:00.000000Z",
"open": 32.15,
"close": 32.27,
"high": 32.4,
"low": 32.15,
"volume": 6044900
},
{
"date": "2025-12-03T14:00:00.000000Z",
"open": 32.27,
"close": 32.4,
"high": 32.5,
"low": 32.2,
"volume": 3828200
},
{
"date": "2025-12-03T15:00:00.000000Z",
"open": 32.4,
"close": 32.32,
"high": 32.44,
"low": 32.25,
"volume": 2219800
},
{
"date": "2025-12-03T16:00:00.000000Z",
"open": 32.31,
"close": 32.25,
"high": 32.4,
"low": 32.24,
"volume": 3107700
},
{
"date": "2025-12-03T17:00:00.000000Z",
"open": 32.26,
"close": 32.36,
"high": 32.43,
"low": 32.25,
"volume": 2547700
},
{
"date": "2025-12-03T18:00:00.000000Z",
"open": 32.38,
"close": 32.31,
"high": 32.38,
"low": 32.29,
"volume": 4652600
},
{
"date": "2025-12-03T19:00:00.000000Z",
"open": 32.32,
"close": 32.31,
"high": 32.4,
"low": 32.27,
"volume": 4593200
},
{
"date": "2025-12-03T20:00:00.000000Z",
"open": 32.31,
"close": 32.38,
"high": 32.41,
"low": 32.29,
"volume": 4441900
},
{
"date": "2025-12-04T13:00:00.000000Z",
"open": 32.49,
"close": 32.65,
"high": 32.72,
"low": 32.45,
"volume": 4110900
},
{
"date": "2025-12-04T14:00:00.000000Z",
"open": 32.66,
"close": 32.59,
"high": 32.75,
"low": 32.54,
"volume": 4491500
},
{
"date": "2025-12-04T15:00:00.000000Z",
"open": 32.7,
"close": 32.58,
"high": 32.74,
"low": 32.57,
"volume": 3789300
},
{
"date": "2025-12-04T16:00:00.000000Z",
"open": 32.58,
"close": 32.54,
"high": 32.64,
"low": 32.5,
"volume": 3277700
},
{
"date": "2025-12-04T17:00:00.000000Z",
"open": 32.53,
"close": 32.48,
"high": 32.54,
"low": 32.45,
"volume": 2452200
},
{
"date": "2025-12-04T18:00:00.000000Z",
"open": 32.49,
"close": 32.54,
"high": 32.63,
"low": 32.47,
"volume": 3565900
},
{
"date": "2025-12-04T19:00:00.000000Z",
"open": 32.56,
"close": 32.54,
"high": 32.61,
"low": 32.48,
"volume": 3515100
},
{
"date": "2025-12-04T20:00:00.000000Z",
"open": 32.54,
"close": 32.61,
"high": 32.61,
"low": 32.5,
"volume": 3897000
},
{
"date": "2025-12-05T13:00:00.000000Z",
"open": 32.5,
"close": 32.66,
"high": 32.67,
"low": 32.48,
"volume": 2238300
},
{
"date": "2025-12-05T14:00:00.000000Z",
"open": 32.66,
"close": 32.81,
"high": 32.83,
"low": 32.57,
"volume": 4910500
},
{
"date": "2025-12-05T15:00:00.000000Z",
"open": 32.82,
"close": 32.61,
"high": 32.91,
"low": 32.59,
"volume": 4926700
},
{
"date": "2025-12-05T16:00:00.000000Z",
"open": 32.61,
"close": 32.03,
"high": 32.71,
"low": 32.01,
"volume": 10918600
},
{
"date": "2025-12-05T17:00:00.000000Z",
"open": 32.03,
"close": 31.85,
"high": 32.29,
"low": 31.78,
"volume": 11084500
},
{
"date": "2025-12-05T18:00:00.000000Z",
"open": 31.84,
"close": 31.58,
"high": 31.97,
"low": 31.58,
"volume": 9293900
},
{
"date": "2025-12-05T19:00:00.000000Z",
"open": 31.6,
"close": 31.59,
"high": 31.7,
"low": 31.38,
"volume": 10400000
},
{
"date": "2025-12-05T20:00:00.000000Z",
"open": 31.57,
"close": 31.4,
"high": 31.6,
"low": 31.37,
"volume": 9217500
},
{
"date": "2025-12-08T13:00:00.000000Z",
"open": 31.57,
"close": 31.63,
"high": 31.7,
"low": 31.52,
"volume": 3648400
},
{
"date": "2025-12-08T14:00:00.000000Z",
"open": 31.63,
"close": 31.64,
"high": 31.8,
"low": 31.49,
"volume": 5621800
},
{
"date": "2025-12-08T15:00:00.000000Z",
"open": 31.65,
"close": 31.58,
"high": 31.66,
"low": 31.53,
"volume": 3011700
},
{
"date": "2025-12-08T16:00:00.000000Z",
"open": 31.58,
"close": 31.63,
"high": 31.7,
"low": 31.56,
"volume": 1941000
},
{
"date": "2025-12-08T17:00:00.000000Z",
"open": 31.63,
"close": 31.69,
"high": 31.76,
"low": 31.56,
"volume": 2556300
},
{
"date": "2025-12-08T18:00:00.000000Z",
"open": 31.69,
"close": 31.84,
"high": 31.87,
"low": 31.67,
"volume": 3295300
},
{
"date": "2025-12-08T19:00:00.000000Z",
"open": 31.83,
"close": 31.85,
"high": 31.99,
"low": 31.81,
"volume": 2237200
},
{
"date": "2025-12-08T20:00:00.000000Z",
"open": 31.85,
"close": 31.68,
"high": 31.88,
"low": 31.63,
"volume": 3872800
},
{
"date": "2025-12-09T13:00:00.000000Z",
"open": 31.61,
"close": 31.44,
"high": 31.65,
"low": 31.33,
"volume": 3340400
},
{
"date": "2025-12-09T14:00:00.000000Z",
"open": 31.43,
"close": 31.79,
"high": 31.88,
"low": 31.42,
"volume": 3883100
},
{
"date": "2025-12-09T15:00:00.000000Z",
"open": 31.81,
"close": 31.76,
"high": 31.85,
"low": 31.65,
"volume": 2400400
},
{
"date": "2025-12-09T16:00:00.000000Z",
"open": 31.76,
"close": 31.7,
"high": 31.82,
"low": 31.65,
"volume": 2537200
},
{
"date": "2025-12-09T17:00:00.000000Z",
"open": 31.7,
"close": 31.7,
"high": 31.82,
"low": 31.68,
"volume": 1505900
},
{
"date": "2025-12-09T18:00:00.000000Z",
"open": 31.7,
"close": 31.67,
"high": 31.72,
"low": 31.65,
"volume": 2164800
},
{
"date": "2025-12-09T19:00:00.000000Z",
"open": 31.67,
"close": 31.82,
"high": 31.82,
"low": 31.57,
"volume": 2346500
},
{
"date": "2025-12-09T20:00:00.000000Z",
"open": 31.82,
"close": 31.87,
"high": 31.9,
"low": 31.79,
"volume": 2543800
},
{
"date": "2025-12-10T13:00:00.000000Z",
"open": 31.88,
"close": 31.86,
"high": 31.97,
"low": 31.7,
"volume": 1878000
},
{
"date": "2025-12-10T14:00:00.000000Z",
"open": 31.85,
"close": 31.72,
"high": 31.87,
"low": 31.68,
"volume": 2076800
},
{
"date": "2025-12-10T15:00:00.000000Z",
"open": 31.71,
"close": 31.67,
"high": 31.8,
"low": 31.54,
"volume": 1837100
},
{
"date": "2025-12-10T16:00:00.000000Z",
"open": 31.66,
"close": 31.68,
"high": 31.7,
"low": 31.62,
"volume": 1011500
},
{
"date": "2025-12-10T17:00:00.000000Z",
"open": 31.69,
"close": 31.69,
"high": 31.72,
"low": 31.65,
"volume": 1839100
},
{
"date": "2025-12-10T18:00:00.000000Z",
"open": 31.7,
"close": 31.76,
"high": 31.78,
"low": 31.67,
"volume": 1131100
},
{
"date": "2025-12-10T19:00:00.000000Z",
"open": 31.76,
"close": 31.76,
"high": 31.81,
"low": 31.67,
"volume": 3715200
},
{
"date": "2025-12-10T20:00:00.000000Z",
"open": 31.77,
"close": 31.9,
"high": 31.99,
"low": 31.77,
"volume": 5180800
},
{
"date": "2025-12-11T13:00:00.000000Z",
"open": 31.88,
"close": 31.82,
"high": 31.9,
"low": 31.68,
"volume": 2363900
},
{
"date": "2025-12-11T14:00:00.000000Z",
"open": 31.82,
"close": 31.5,
"high": 31.83,
"low": 31.37,
"volume": 6964600
},
{
"date": "2025-12-11T15:00:00.000000Z",
"open": 31.5,
"close": 31.47,
"high": 31.58,
"low": 31.42,
"volume": 3347100
},
{
"date": "2025-12-11T16:00:00.000000Z",
"open": 31.47,
"close": 31.42,
"high": 31.51,
"low": 31.35,
"volume": 3264400
},
{
"date": "2025-12-11T17:00:00.000000Z",
"open": 31.42,
"close": 31.42,
"high": 31.47,
"low": 31.37,
"volume": 32908900
},
{
"date": "2025-12-11T18:00:00.000000Z",
"open": 31.41,
"close": 31.42,
"high": 31.46,
"low": 31.4,
"volume": 2176900
},
{
"date": "2025-12-11T19:00:00.000000Z",
"open": 31.43,
"close": 31.35,
"high": 31.45,
"low": 31.25,
"volume": 4559700
},
{
"date": "2025-12-11T20:00:00.000000Z",
"open": 31.36,
"close": 31.34,
"high": 31.4,
"low": 31.28,
"volume": 6220500
},
{
"date": "2025-12-12T13:00:00.000000Z",
"open": 31.41,
"close": 31.67,
"high": 31.68,
"low": 31.41,
"volume": 2770600
},
{
"date": "2025-12-12T14:00:00.000000Z",
"open": 31.68,
"close": 31.56,
"high": 31.72,
"low": 31.48,
"volume": 4609400
},
{
"date": "2025-12-12T15:00:00.000000Z",
"open": 31.57,
"close": 31.42,
"high": 31.57,
"low": 31.34,
"volume": 14325800
},
{
"date": "2025-12-12T16:00:00.000000Z",
"open": 31.42,
"close": 31.51,
"high": 31.51,
"low": 31.36,
"volume": 1959700
},
{
"date": "2025-12-12T17:00:00.000000Z",
"open": 31.51,
"close": 31.57,
"high": 31.62,
"low": 31.46,
"volume": 1623500
},
{
"date": "2025-12-12T18:00:00.000000Z",
"open": 31.57,
"close": 31.55,
"high": 31.58,
"low": 31.53,
"volume": 1734300
},
{
"date": "2025-12-12T19:00:00.000000Z",
"open": 31.53,
"close": 31.61,
"high": 31.64,
"low": 31.53,
"volume": 4356700
},
{
"date": "2025-12-12T20:00:00.000000Z",
"open": 31.6,
"close": 31.59,
"high": 31.63,
"low": 31.55,
"volume": 4813200
},
{
"date": "2025-12-15T13:00:00.000000Z",
"open": 31.68,
"close": 31.77,
"high": 31.89,
"low": 31.67,
"volume": 2063700
},
{
"date": "2025-12-15T14:00:00.000000Z",
"open": 31.78,
"close": 31.71,
"high": 31.9,
"low": 31.64,
"volume": 3629900
},
{
"date": "2025-12-15T15:00:00.000000Z",
"open": 31.72,
"close": 31.66,
"high": 31.73,
"low": 31.59,
"volume": 2118200
},
{
"date": "2025-12-15T16:00:00.000000Z",
"open": 31.67,
"close": 31.72,
"high": 31.76,
"low": 31.65,
"volume": 2006700
},
{
"date": "2025-12-15T17:00:00.000000Z",
"open": 31.73,
"close": 31.73,
"high": 31.78,
"low": 31.7,
"volume": 2061300
},
{
"date": "2025-12-15T18:00:00.000000Z",
"open": 31.73,
"close": 31.74,
"high": 31.78,
"low": 31.68,
"volume": 2437600
},
{
"date": "2025-12-15T19:00:00.000000Z",
"open": 31.74,
"close": 31.68,
"high": 31.75,
"low": 31.68,
"volume": 1889800
},
{
"date": "2025-12-15T20:00:00.000000Z",
"open": 31.7,
"close": 31.71,
"high": 31.75,
"low": 31.67,
"volume": 12794500
},
{
"date": "2025-12-16T13:00:00.000000Z",
"open": 31.53,
"close": 31.24,
"high": 31.53,
"low": 31.16,
"volume": 7407000
},
{
"date": "2025-12-16T14:00:00.000000Z",
"open": 31.23,
"close": 30.79,
"high": 31.3,
"low": 30.78,
"volume": 6320400
},
{
"date": "2025-12-16T15:00:00.000000Z",
"open": 30.8,
"close": 30.84,
"high": 30.88,
"low": 30.61,
"volume": 5937200
},
{
"date": "2025-12-16T16:00:00.000000Z",
"open": 30.84,
"close": 30.86,
"high": 30.9,
"low": 30.82,
"volume": 3274600
},
{
"date": "2025-12-16T17:00:00.000000Z",
"open": 30.86,
"close": 30.78,
"high": 30.92,
"low": 30.77,
"volume": 7913300
},
{
"date": "2025-12-16T18:00:00.000000Z",
"open": 30.78,
"close": 30.87,
"high": 30.92,
"low": 30.78,
"volume": 4810300
},
{
"date": "2025-12-16T19:00:00.000000Z",
"open": 30.87,
"close": 30.89,
"high": 30.9,
"low": 30.82,
"volume": 5645800
},
{
"date": "2025-12-16T20:00:00.000000Z",
"open": 30.87,
"close": 30.82,
"high": 30.9,
"low": 30.8,
"volume": 6567700
},
{
"date": "2025-12-17T13:00:00.000000Z",
"open": 30.86,
"close": 30.85,
"high": 31.04,
"low": 30.84,
"volume": 6906300
},
{
"date": "2025-12-17T14:00:00.000000Z",
"open": 30.85,
"close": 30.94,
"high": 31,
"low": 30.82,
"volume": 4067600
},
{
"date": "2025-12-17T15:00:00.000000Z",
"open": 30.93,
"close": 30.96,
"high": 30.97,
"low": 30.89,
"volume": 3078500
},
{
"date": "2025-12-17T16:00:00.000000Z",
"open": 30.96,
"close": 30.92,
"high": 30.99,
"low": 30.85,
"volume": 3166600
},
{
"date": "2025-12-17T17:00:00.000000Z",
"open": 30.92,
"close": 30.9,
"high": 30.95,
"low": 30.87,
"volume": 2129500
},
{
"date": "2025-12-17T18:00:00.000000Z",
"open": 30.91,
"close": 30.86,
"high": 30.93,
"low": 30.83,
"volume": 4023800
},
{
"date": "2025-12-17T19:00:00.000000Z",
"open": 30.86,
"close": 30.93,
"high": 30.93,
"low": 30.85,
"volume": 3118100
},
{
"date": "2025-12-17T20:00:00.000000Z",
"open": 30.92,
"close": 31.02,
"high": 31.05,
"low": 30.9,
"volume": 4844100
},
{
"date": "2025-12-18T13:00:00.000000Z",
"open": 31.2,
"close": 31.23,
"high": 31.28,
"low": 31.08,
"volume": 2437000
},
{
"date": "2025-12-18T14:00:00.000000Z",
"open": 31.22,
"close": 31.17,
"high": 31.27,
"low": 30.83,
"volume": 6188100
},
{
"date": "2025-12-18T15:00:00.000000Z",
"open": 31.17,
"close": 31.12,
"high": 31.21,
"low": 30.99,
"volume": 4705100
},
{
"date": "2025-12-18T16:00:00.000000Z",
"open": 31.12,
"close": 31.11,
"high": 31.18,
"low": 31.1,
"volume": 1416700
},
{
"date": "2025-12-18T17:00:00.000000Z",
"open": 31.11,
"close": 31.12,
"high": 31.15,
"low": 31.03,
"volume": 3099100
},
{
"date": "2025-12-18T18:00:00.000000Z",
"open": 31.12,
"close": 31.08,
"high": 31.17,
"low": 31.08,
"volume": 5905500
},
{
"date": "2025-12-18T19:00:00.000000Z",
"open": 31.08,
"close": 30.92,
"high": 31.1,
"low": 30.91,
"volume": 3802100
},
{
"date": "2025-12-18T20:00:00.000000Z",
"open": 30.92,
"close": 30.92,
"high": 30.98,
"low": 30.87,
"volume": 4339500
},
{
"date": "2025-12-19T13:00:00.000000Z",
"open": 31.07,
"close": 31.08,
"high": 31.12,
"low": 30.97,
"volume": 2550700
},
{
"date": "2025-12-19T14:00:00.000000Z",
"open": 31.08,
"close": 31.06,
"high": 31.12,
"low": 30.99,
"volume": 3673100
},
{
"date": "2025-12-19T15:00:00.000000Z",
"open": 31.06,
"close": 31.11,
"high": 31.16,
"low": 31.04,
"volume": 3498100
},
{
"date": "2025-12-19T16:00:00.000000Z",
"open": 31.11,
"close": 31.16,
"high": 31.18,
"low": 31.05,
"volume": 2778500
},
{
"date": "2025-12-19T17:00:00.000000Z",
"open": 31.16,
"close": 31.14,
"high": 31.24,
"low": 31.1,
"volume": 3601400
},
{
"date": "2025-12-19T18:00:00.000000Z",
"open": 31.14,
"close": 31.14,
"high": 31.17,
"low": 31.1,
"volume": 3516500
},
{
"date": "2025-12-19T19:00:00.000000Z",
"open": 31.13,
"close": 31.03,
"high": 31.14,
"low": 31.01,
"volume": 4599900
},
{
"date": "2025-12-19T20:00:00.000000Z",
"open": 31.02,
"close": 31.05,
"high": 31.08,
"low": 31,
"volume": 3290500
},
{
"date": "2025-12-22T13:00:00.000000Z",
"open": 31.25,
"close": 31.44,
"high": 31.53,
"low": 31.25,
"volume": 5916900
},
{
"date": "2025-12-22T14:00:00.000000Z",
"open": 31.42,
"close": 31.29,
"high": 31.49,
"low": 31.22,
"volume": 5701200
},
{
"date": "2025-12-22T15:00:00.000000Z",
"open": 31.29,
"close": 31.16,
"high": 31.29,
"low": 31.15,
"volume": 4067400
},
{
"date": "2025-12-22T16:00:00.000000Z",
"open": 31.15,
"close": 31.19,
"high": 31.26,
"low": 31.11,
"volume": 3560800
},
{
"date": "2025-12-22T17:00:00.000000Z",
"open": 31.19,
"close": 31.3,
"high": 31.3,
"low": 31.19,
"volume": 2651500
},
{
"date": "2025-12-22T18:00:00.000000Z",
"open": 31.29,
"close": 31.29,
"high": 31.32,
"low": 31.21,
"volume": 2578700
},
{
"date": "2025-12-22T19:00:00.000000Z",
"open": 31.28,
"close": 31.29,
"high": 31.35,
"low": 31.25,
"volume": 4891800
},
{
"date": "2025-12-22T20:00:00.000000Z",
"open": 31.3,
"close": 31.18,
"high": 31.31,
"low": 31.17,
"volume": 3977000
},
{
"date": "2025-12-23T13:00:00.000000Z",
"open": 30.55,
"close": 30.41,
"high": 30.57,
"low": 30.38,
"volume": 9273900
},
{
"date": "2025-12-23T14:00:00.000000Z",
"open": 30.42,
"close": 30.37,
"high": 30.48,
"low": 30.33,
"volume": 3495100
},
{
"date": "2025-12-23T15:00:00.000000Z",
"open": 30.37,
"close": 30.25,
"high": 30.38,
"low": 30.23,
"volume": 3154700
},
{
"date": "2025-12-23T16:00:00.000000Z",
"open": 30.25,
"close": 30.28,
"high": 30.3,
"low": 30.21,
"volume": 3522400
},
{
"date": "2025-12-23T17:00:00.000000Z",
"open": 30.28,
"close": 30.24,
"high": 30.28,
"low": 30.22,
"volume": 1674900
},
{
"date": "2025-12-23T18:00:00.000000Z",
"open": 30.24,
"close": 30.28,
"high": 30.37,
"low": 30.23,
"volume": 4169300
},
{
"date": "2025-12-23T19:00:00.000000Z",
"open": 30.27,
"close": 30.25,
"high": 30.33,
"low": 30.25,
"volume": 3587300
},
{
"date": "2025-12-23T20:00:00.000000Z",
"open": 30.25,
"close": 30.26,
"high": 30.28,
"low": 30.2,
"volume": 4030100
},
{
"date": "2025-12-26T13:00:00.000000Z",
"open": 30.31,
"close": 30.22,
"high": 30.4,
"low": 30.16,
"volume": 2110100
},
{
"date": "2025-12-26T14:00:00.000000Z",
"open": 30.22,
"close": 30.33,
"high": 30.43,
"low": 30.2,
"volume": 2565500
},
{
"date": "2025-12-26T15:00:00.000000Z",
"open": 30.33,
"close": 30.26,
"high": 30.4,
"low": 30.24,
"volume": 2219700
},
{
"date": "2025-12-26T16:00:00.000000Z",
"open": 30.27,
"close": 30.15,
"high": 30.3,
"low": 30.12,
"volume": 4424200
},
{
"date": "2025-12-26T17:00:00.000000Z",
"open": 30.14,
"close": 30.24,
"high": 30.24,
"low": 30.13,
"volume": 3083200
},
{
"date": "2025-12-26T18:00:00.000000Z",
"open": 30.24,
"close": 30.27,
"high": 30.3,
"low": 30.2,
"volume": 1526500
},
{
"date": "2025-12-26T19:00:00.000000Z",
"open": 30.27,
"close": 30.27,
"high": 30.29,
"low": 30.21,
"volume": 1481500
},
{
"date": "2025-12-26T20:00:00.000000Z",
"open": 30.27,
"close": 30.35,
"high": 30.39,
"low": 30.25,
"volume": 1654300
},
{
"date": "2025-12-29T13:00:00.000000Z",
"open": 30.56,
"close": 30.61,
"high": 30.74,
"low": 30.56,
"volume": 2473900
},
{
"date": "2025-12-29T14:00:00.000000Z",
"open": 30.61,
"close": 30.66,
"high": 30.67,
"low": 30.52,
"volume": 1648200
},
{
"date": "2025-12-29T15:00:00.000000Z",
"open": 30.66,
"close": 30.77,
"high": 30.79,
"low": 30.64,
"volume": 2972600
},
{
"date": "2025-12-29T16:00:00.000000Z",
"open": 30.77,
"close": 30.8,
"high": 30.81,
"low": 30.73,
"volume": 2394500
},
{
"date": "2025-12-29T17:00:00.000000Z",
"open": 30.8,
"close": 30.71,
"high": 30.81,
"low": 30.7,
"volume": 1076200
},
{
"date": "2025-12-29T18:00:00.000000Z",
"open": 30.73,
"close": 30.7,
"high": 30.75,
"low": 30.68,
"volume": 1573400
},
{
"date": "2025-12-29T19:00:00.000000Z",
"open": 30.69,
"close": 30.72,
"high": 30.75,
"low": 30.67,
"volume": 1554400
},
{
"date": "2025-12-29T20:00:00.000000Z",
"open": 30.73,
"close": 30.6,
"high": 30.74,
"low": 30.59,
"volume": 2685700
},
{
"date": "2025-12-30T13:00:00.000000Z",
"open": 30.8,
"close": 30.72,
"high": 30.9,
"low": 30.71,
"volume": 1573700
},
{
"date": "2025-12-30T14:00:00.000000Z",
"open": 30.72,
"close": 30.79,
"high": 30.85,
"low": 30.65,
"volume": 2386700
},
{
"date": "2025-12-30T15:00:00.000000Z",
"open": 30.78,
"close": 30.89,
"high": 30.9,
"low": 30.76,
"volume": 1511300
},
{
"date": "2025-12-30T16:00:00.000000Z",
"open": 30.88,
"close": 30.88,
"high": 30.92,
"low": 30.86,
"volume": 2077000
},
{
"date": "2025-12-30T17:00:00.000000Z",
"open": 30.88,
"close": 30.9,
"high": 30.9,
"low": 30.85,
"volume": 1049000
},
{
"date": "2025-12-30T18:00:00.000000Z",
"open": 30.9,
"close": 30.88,
"high": 30.92,
"low": 30.85,
"volume": 1049900
},
{
"date": "2025-12-30T19:00:00.000000Z",
"open": 30.88,
"close": 30.94,
"high": 30.94,
"low": 30.87,
"volume": 1444600
},
{
"date": "2025-12-30T20:00:00.000000Z",
"open": 30.93,
"close": 30.92,
"high": 30.96,
"low": 30.9,
"volume": 2235300
},
{
"date": "2026-01-02T13:00:00.000000Z",
"open": 30.96,
"close": 30.56,
"high": 30.96,
"low": 30.51,
"volume": 4159000
},
{
"date": "2026-01-02T14:00:00.000000Z",
"open": 30.56,
"close": 30.44,
"high": 30.62,
"low": 30.42,
"volume": 2877100
},
{
"date": "2026-01-02T15:00:00.000000Z",
"open": 30.45,
"close": 30.51,
"high": 30.51,
"low": 30.36,
"volume": 2548700
},
{
"date": "2026-01-02T16:00:00.000000Z",
"open": 30.51,
"close": 30.54,
"high": 30.56,
"low": 30.48,
"volume": 1510500
},
{
"date": "2026-01-02T17:00:00.000000Z",
"open": 30.54,
"close": 30.55,
"high": 30.6,
"low": 30.51,
"volume": 1522300
},
{
"date": "2026-01-02T18:00:00.000000Z",
"open": 30.55,
"close": 30.61,
"high": 30.62,
"low": 30.52,
"volume": 1313200
},
{
"date": "2026-01-02T19:00:00.000000Z",
"open": 30.6,
"close": 30.73,
"high": 30.74,
"low": 30.6,
"volume": 2206400
},
{
"date": "2026-01-02T20:00:00.000000Z",
"open": 30.72,
"close": 30.76,
"high": 30.8,
"low": 30.68,
"volume": 2308500
},
{
"date": "2026-01-05T13:00:00.000000Z",
"open": 30.7,
"close": 30.48,
"high": 30.77,
"low": 30.4,
"volume": 3768800
},
{
"date": "2026-01-05T14:00:00.000000Z",
"open": 30.49,
"close": 29.97,
"high": 30.5,
"low": 29.92,
"volume": 10918600
},
{
"date": "2026-01-05T15:00:00.000000Z",
"open": 29.99,
"close": 29.85,
"high": 30.03,
"low": 29.73,
"volume": 11930800
},
{
"date": "2026-01-05T16:00:00.000000Z",
"open": 29.84,
"close": 30.02,
"high": 30.04,
"low": 29.78,
"volume": 5808100
},
{
"date": "2026-01-05T17:00:00.000000Z",
"open": 30.04,
"close": 30.09,
"high": 30.09,
"low": 29.96,
"volume": 2743300
},
{
"date": "2026-01-05T18:00:00.000000Z",
"open": 30.09,
"close": 30.14,
"high": 30.19,
"low": 30.07,
"volume": 3011500
},
{
"date": "2026-01-05T19:00:00.000000Z",
"open": 30.14,
"close": 30.16,
"high": 30.23,
"low": 30.12,
"volume": 2610800
},
{
"date": "2026-01-05T20:00:00.000000Z",
"open": 30.15,
"close": 30.24,
"high": 30.27,
"low": 30.11,
"volume": 4871400
},
{
"date": "2026-01-06T13:00:00.000000Z",
"open": 30.37,
"close": 30.24,
"high": 30.43,
"low": 30.17,
"volume": 2954700
},
{
"date": "2026-01-06T14:00:00.000000Z",
"open": 30.25,
"close": 30.21,
"high": 30.37,
"low": 30.21,
"volume": 4066600
},
{
"date": "2026-01-06T15:00:00.000000Z",
"open": 30.21,
"close": 30.26,
"high": 30.28,
"low": 30.17,
"volume": 2426500
},
{
"date": "2026-01-06T16:00:00.000000Z",
"open": 30.24,
"close": 30.15,
"high": 30.26,
"low": 30.12,
"volume": 2128000
},
{
"date": "2026-01-06T17:00:00.000000Z",
"open": 30.15,
"close": 29.93,
"high": 30.18,
"low": 29.84,
"volume": 6791000
},
{
"date": "2026-01-06T18:00:00.000000Z",
"open": 29.92,
"close": 29.8,
"high": 29.95,
"low": 29.78,
"volume": 4117600
},
{
"date": "2026-01-06T19:00:00.000000Z",
"open": 29.78,
"close": 29.66,
"high": 29.81,
"low": 29.64,
"volume": 5827000
},
{
"date": "2026-01-06T20:00:00.000000Z",
"open": 29.66,
"close": 29.68,
"high": 29.72,
"low": 29.62,
"volume": 4882100
},
{
"date": "2026-01-07T13:00:00.000000Z",
"open": 29.67,
"close": 29.66,
"high": 29.75,
"low": 29.53,
"volume": 2803500
},
{
"date": "2026-01-07T14:00:00.000000Z",
"open": 29.66,
"close": 29.7,
"high": 29.76,
"low": 29.64,
"volume": 2901200
},
{
"date": "2026-01-07T15:00:00.000000Z",
"open": 29.68,
"close": 29.6,
"high": 29.7,
"low": 29.56,
"volume": 2740000
},
{
"date": "2026-01-07T16:00:00.000000Z",
"open": 29.6,
"close": 29.57,
"high": 29.63,
"low": 29.56,
"volume": 2038600
},
{
"date": "2026-01-07T17:00:00.000000Z",
"open": 29.57,
"close": 29.65,
"high": 29.67,
"low": 29.55,
"volume": 4473500
},
{
"date": "2026-01-07T18:00:00.000000Z",
"open": 29.63,
"close": 29.66,
"high": 29.68,
"low": 29.61,
"volume": 6795300
},
{
"date": "2026-01-07T19:00:00.000000Z",
"open": 29.66,
"close": 29.77,
"high": 29.79,
"low": 29.64,
"volume": 2508700
},
{
"date": "2026-01-07T20:00:00.000000Z",
"open": 29.79,
"close": 29.74,
"high": 29.79,
"low": 29.71,
"volume": 3176700
},
{
"date": "2026-01-08T13:00:00.000000Z",
"open": 29.91,
"close": 29.94,
"high": 30.06,
"low": 29.79,
"volume": 4856100
},
{
"date": "2026-01-08T14:00:00.000000Z",
"open": 29.94,
"close": 30,
"high": 30.1,
"low": 29.91,
"volume": 3539400
},
{
"date": "2026-01-08T15:00:00.000000Z",
"open": 29.99,
"close": 30.03,
"high": 30.09,
"low": 29.95,
"volume": 1936200
},
{
"date": "2026-01-08T16:00:00.000000Z",
"open": 30.02,
"close": 30.05,
"high": 30.07,
"low": 30,
"volume": 1597000
},
{
"date": "2026-01-08T17:00:00.000000Z",
"open": 30.06,
"close": 30,
"high": 30.07,
"low": 29.95,
"volume": 1923500
},
{
"date": "2026-01-08T18:00:00.000000Z",
"open": 30,
"close": 30.2,
"high": 30.21,
"low": 30,
"volume": 4349900
},
{
"date": "2026-01-08T19:00:00.000000Z",
"open": 30.2,
"close": 30.31,
"high": 30.33,
"low": 30.16,
"volume": 5482700
},
{
"date": "2026-01-08T20:00:00.000000Z",
"open": 30.32,
"close": 30.26,
"high": 30.34,
"low": 30.12,
"volume": 6838200
},
{
"date": "2026-01-09T13:00:00.000000Z",
"open": 30.17,
"close": 30.22,
"high": 30.32,
"low": 30.14,
"volume": 2946900
},
{
"date": "2026-01-09T14:00:00.000000Z",
"open": 30.22,
"close": 30.67,
"high": 30.74,
"low": 30.19,
"volume": 6620300
},
{
"date": "2026-01-09T15:00:00.000000Z",
"open": 30.67,
"close": 30.56,
"high": 30.68,
"low": 30.44,
"volume": 3489800
},
{
"date": "2026-01-09T16:00:00.000000Z",
"open": 30.56,
"close": 30.45,
"high": 30.58,
"low": 30.38,
"volume": 2490100
},
{
"date": "2026-01-09T17:00:00.000000Z",
"open": 30.46,
"close": 30.38,
"high": 30.46,
"low": 30.28,
"volume": 2187000
},
{
"date": "2026-01-09T18:00:00.000000Z",
"open": 30.38,
"close": 30.37,
"high": 30.42,
"low": 30.34,
"volume": 1716800
},
{
"date": "2026-01-09T19:00:00.000000Z",
"open": 30.37,
"close": 30.42,
"high": 30.45,
"low": 30.35,
"volume": 2193500
},
{
"date": "2026-01-09T20:00:00.000000Z",
"open": 30.42,
"close": 30.3,
"high": 30.44,
"low": 30.28,
"volume": 4001500
},
{
"date": "2026-01-12T13:00:00.000000Z",
"open": 30.3,
"close": 30.23,
"high": 30.36,
"low": 30.21,
"volume": 2325500
},
{
"date": "2026-01-12T14:00:00.000000Z",
"open": 30.23,
"close": 30.49,
"high": 30.52,
"low": 30.22,
"volume": 3049700
},
{
"date": "2026-01-12T15:00:00.000000Z",
"open": 30.48,
"close": 30.52,
"high": 30.57,
"low": 30.43,
"volume": 2662800
},
{
"date": "2026-01-12T16:00:00.000000Z",
"open": 30.52,
"close": 30.41,
"high": 30.52,
"low": 30.39,
"volume": 1582700
},
{
"date": "2026-01-12T17:00:00.000000Z",
"open": 30.4,
"close": 30.41,
"high": 30.44,
"low": 30.37,
"volume": 1297300
},
{
"date": "2026-01-12T18:00:00.000000Z",
"open": 30.41,
"close": 30.35,
"high": 30.44,
"low": 30.34,
"volume": 1664000
},
{
"date": "2026-01-12T19:00:00.000000Z",
"open": 30.35,
"close": 30.34,
"high": 30.44,
"low": 30.32,
"volume": 2300700
},
{
"date": "2026-01-12T20:00:00.000000Z",
"open": 30.34,
"close": 30.36,
"high": 30.38,
"low": 30.3,
"volume": 2150100
},
{
"date": "2026-01-13T13:00:00.000000Z",
"open": 30.36,
"close": 30.56,
"high": 30.63,
"low": 30.36,
"volume": 3770000
},
{
"date": "2026-01-13T14:00:00.000000Z",
"open": 30.57,
"close": 30.85,
"high": 30.94,
"low": 30.53,
"volume": 7604100
},
{
"date": "2026-01-13T15:00:00.000000Z",
"open": 30.84,
"close": 30.97,
"high": 31.07,
"low": 30.78,
"volume": 7059400
},
{
"date": "2026-01-13T16:00:00.000000Z",
"open": 30.97,
"close": 30.88,
"high": 31,
"low": 30.87,
"volume": 3608100
},
{
"date": "2026-01-13T17:00:00.000000Z",
"open": 30.89,
"close": 30.95,
"high": 31.01,
"low": 30.86,
"volume": 4904900
},
{
"date": "2026-01-13T18:00:00.000000Z",
"open": 30.95,
"close": 31.22,
"high": 31.24,
"low": 30.95,
"volume": 10151100
},
{
"date": "2026-01-13T19:00:00.000000Z",
"open": 31.21,
"close": 31.18,
"high": 31.32,
"low": 31.14,
"volume": 6496700
},
{
"date": "2026-01-13T20:00:00.000000Z",
"open": 31.17,
"close": 31.16,
"high": 31.21,
"low": 31.13,
"volume": 5774700
},
{
"date": "2026-01-14T13:00:00.000000Z",
"open": 31.35,
"close": 31.44,
"high": 31.59,
"low": 31.25,
"volume": 5931000
},
{
"date": "2026-01-14T14:00:00.000000Z",
"open": 31.45,
"close": 31.85,
"high": 31.91,
"low": 31.2,
"volume": 9798300
},
{
"date": "2026-01-14T15:00:00.000000Z",
"open": 31.85,
"close": 31.83,
"high": 31.95,
"low": 31.77,
"volume": 10896900
},
{
"date": "2026-01-14T16:00:00.000000Z",
"open": 31.83,
"close": 31.97,
"high": 32,
"low": 31.78,
"volume": 5117700
},
{
"date": "2026-01-14T17:00:00.000000Z",
"open": 31.97,
"close": 32.11,
"high": 32.18,
"low": 31.96,
"volume": 10075800
},
{
"date": "2026-01-14T18:00:00.000000Z",
"open": 32.11,
"close": 32.41,
"high": 32.45,
"low": 32.01,
"volume": 7970200
},
{
"date": "2026-01-14T19:00:00.000000Z",
"open": 32.41,
"close": 32.4,
"high": 32.53,
"low": 32.24,
"volume": 9648100
},
{
"date": "2026-01-14T20:00:00.000000Z",
"open": 32.4,
"close": 31.94,
"high": 32.4,
"low": 31.73,
"volume": 18958900
},
{
"date": "2026-01-15T13:00:00.000000Z",
"open": 31.5,
"close": 31.67,
"high": 31.76,
"low": 31.49,
"volume": 2604000
},
{
"date": "2026-01-15T14:00:00.000000Z",
"open": 31.68,
"close": 31.62,
"high": 31.82,
"low": 31.44,
"volume": 4838400
},
{
"date": "2026-01-15T15:00:00.000000Z",
"open": 31.63,
"close": 31.73,
"high": 31.79,
"low": 31.6,
"volume": 3530500
},
{
"date": "2026-01-15T16:00:00.000000Z",
"open": 31.74,
"close": 31.78,
"high": 31.81,
"low": 31.7,
"volume": 1563000
},
{
"date": "2026-01-15T17:00:00.000000Z",
"open": 31.79,
"close": 31.85,
"high": 31.89,
"low": 31.74,
"volume": 2452200
},
{
"date": "2026-01-15T18:00:00.000000Z",
"open": 31.84,
"close": 31.83,
"high": 31.93,
"low": 31.8,
"volume": 2314700
},
{
"date": "2026-01-15T19:00:00.000000Z",
"open": 31.83,
"close": 31.83,
"high": 31.86,
"low": 31.78,
"volume": 1545200
},
{
"date": "2026-01-15T20:00:00.000000Z",
"open": 31.82,
"close": 31.85,
"high": 31.88,
"low": 31.77,
"volume": 2827800
},
{
"date": "2026-01-16T13:00:00.000000Z",
"open": 31.95,
"close": 31.96,
"high": 32.04,
"low": 31.93,
"volume": 2811900
},
{
"date": "2026-01-16T14:00:00.000000Z",
"open": 31.96,
"close": 32.07,
"high": 32.17,
"low": 31.88,
"volume": 9661800
},
{
"date": "2026-01-16T15:00:00.000000Z",
"open": 32.07,
"close": 32,
"high": 32.14,
"low": 31.99,
"volume": 8714100
},
{
"date": "2026-01-16T16:00:00.000000Z",
"open": 32.01,
"close": 32.09,
"high": 32.11,
"low": 31.98,
"volume": 21874000
},
{
"date": "2026-01-16T17:00:00.000000Z",
"open": 32.09,
"close": 32.11,
"high": 32.17,
"low": 32.06,
"volume": 6519000
},
{
"date": "2026-01-16T18:00:00.000000Z",
"open": 32.11,
"close": 32.16,
"high": 32.2,
"low": 32.03,
"volume": 3556000
},
{
"date": "2026-01-16T19:00:00.000000Z",
"open": 32.15,
"close": 32.11,
"high": 32.18,
"low": 32.08,
"volume": 2831300
},
{
"date": "2026-01-16T20:00:00.000000Z",
"open": 32.1,
"close": 32.04,
"high": 32.14,
"low": 32,
"volume": 3749600
},
{
"date": "2026-01-19T13:00:00.000000Z",
"open": 31.96,
"close": 32.08,
"high": 32.14,
"low": 31.91,
"volume": 2135400
},
{
"date": "2026-01-19T14:00:00.000000Z",
"open": 32.08,
"close": 32.04,
"high": 32.11,
"low": 32.02,
"volume": 2033400
},
{
"date": "2026-01-19T15:00:00.000000Z",
"open": 32.06,
"close": 32.1,
"high": 32.1,
"low": 32.04,
"volume": 1069800
},
{
"date": "2026-01-19T16:00:00.000000Z",
"open": 32.08,
"close": 32.11,
"high": 32.15,
"low": 32.07,
"volume": 951400
},
{
"date": "2026-01-19T17:00:00.000000Z",
"open": 32.11,
"close": 32.11,
"high": 32.13,
"low": 32.07,
"volume": 956400
},
{
"date": "2026-01-19T18:00:00.000000Z",
"open": 32.11,
"close": 32.06,
"high": 32.14,
"low": 32.04,
"volume": 1226000
},
{
"date": "2026-01-19T19:00:00.000000Z",
"open": 32.06,
"close": 32.14,
"high": 32.21,
"low": 32.04,
"volume": 2149200
},
{
"date": "2026-01-19T20:00:00.000000Z",
"open": 32.13,
"close": 32.13,
"high": 32.16,
"low": 32.1,
"volume": 1129000
},
{
"date": "2026-01-20T13:00:00.000000Z",
"open": 32.17,
"close": 32.1,
"high": 32.27,
"low": 31.94,
"volume": 3342200
},
{
"date": "2026-01-20T14:00:00.000000Z",
"open": 32.1,
"close": 32.38,
"high": 32.52,
"low": 32.06,
"volume": 4306000
},
{
"date": "2026-01-20T15:00:00.000000Z",
"open": 32.38,
"close": 32.35,
"high": 32.47,
"low": 32.26,
"volume": 4042100
},
{
"date": "2026-01-20T16:00:00.000000Z",
"open": 32.35,
"close": 32.38,
"high": 32.43,
"low": 32.34,
"volume": 1820600
},
{
"date": "2026-01-20T17:00:00.000000Z",
"open": 32.36,
"close": 32.33,
"high": 32.4,
"low": 32.23,
"volume": 1962300
},
{
"date": "2026-01-20T18:00:00.000000Z",
"open": 32.33,
"close": 32.2,
"high": 32.36,
"low": 32.2,
"volume": 2310900
},
{
"date": "2026-01-20T19:00:00.000000Z",
"open": 32.2,
"close": 32.22,
"high": 32.29,
"low": 32.13,
"volume": 4133300
},
{
"date": "2026-01-20T20:00:00.000000Z",
"open": 32.22,
"close": 32.27,
"high": 32.29,
"low": 32.14,
"volume": 2140400
},
{
"date": "2026-01-21T13:00:00.000000Z",
"open": 32.5,
"close": 32.61,
"high": 32.67,
"low": 32.43,
"volume": 5056200
},
{
"date": "2026-01-21T14:00:00.000000Z",
"open": 32.61,
"close": 32.88,
"high": 33.07,
"low": 32.53,
"volume": 9955800
},
{
"date": "2026-01-21T15:00:00.000000Z",
"open": 32.88,
"close": 33.2,
"high": 33.24,
"low": 32.82,
"volume": 20394200
},
{
"date": "2026-01-21T16:00:00.000000Z",
"open": 33.19,
"close": 33.29,
"high": 33.48,
"low": 33.17,
"volume": 17899400
},
{
"date": "2026-01-21T17:00:00.000000Z",
"open": 33.29,
"close": 33.49,
"high": 33.5,
"low": 33.22,
"volume": 6859700
},
{
"date": "2026-01-21T18:00:00.000000Z",
"open": 33.49,
"close": 33.5,
"high": 33.54,
"low": 33.33,
"volume": 8399200
},
{
"date": "2026-01-21T19:00:00.000000Z",
"open": 33.51,
"close": 33.44,
"high": 33.53,
"low": 33.28,
"volume": 9880300
},
{
"date": "2026-01-21T20:00:00.000000Z",
"open": 33.44,
"close": 33.43,
"high": 33.54,
"low": 33.33,
"volume": 11222500
},
{
"date": "2026-01-22T13:00:00.000000Z",
"open": 33.38,
"close": 33.5,
"high": 33.54,
"low": 33.26,
"volume": 4272000
},
{
"date": "2026-01-22T14:00:00.000000Z",
"open": 33.5,
"close": 33.67,
"high": 34.06,
"low": 33.44,
"volume": 18822400
},
{
"date": "2026-01-22T15:00:00.000000Z",
"open": 33.67,
"close": 33.93,
"high": 34.13,
"low": 33.47,
"volume": 15792300
},
{
"date": "2026-01-22T16:00:00.000000Z",
"open": 33.94,
"close": 33.79,
"high": 33.98,
"low": 33.65,
"volume": 5586100
},
{
"date": "2026-01-22T17:00:00.000000Z",
"open": 33.79,
"close": 33.49,
"high": 33.82,
"low": 33.42,
"volume": 6297200
},
{
"date": "2026-01-22T18:00:00.000000Z",
"open": 33.49,
"close": 33.4,
"high": 33.6,
"low": 33.36,
"volume": 5224600
},
{
"date": "2026-01-22T19:00:00.000000Z",
"open": 33.4,
"close": 33.42,
"high": 33.46,
"low": 33.29,
"volume": 4359600
},
{
"date": "2026-01-22T20:00:00.000000Z",
"open": 33.42,
"close": 33.47,
"high": 33.52,
"low": 33.35,
"volume": 6826700
},
{
"date": "2026-01-23T13:00:00.000000Z",
"open": 33.95,
"close": 34.2,
"high": 34.27,
"low": 33.88,
"volume": 5063300
},
{
"date": "2026-01-23T14:00:00.000000Z",
"open": 34.2,
"close": 34.48,
"high": 34.5,
"low": 34.14,
"volume": 8319000
},
{
"date": "2026-01-23T15:00:00.000000Z",
"open": 34.48,
"close": 34.64,
"high": 34.82,
"low": 34.47,
"volume": 7433100
},
{
"date": "2026-01-23T16:00:00.000000Z",
"open": 34.63,
"close": 34.72,
"high": 34.75,
"low": 34.6,
"volume": 11061600
},
{
"date": "2026-01-23T17:00:00.000000Z",
"open": 34.73,
"close": 34.77,
"high": 34.79,
"low": 34.68,
"volume": 4872500
},
{
"date": "2026-01-23T18:00:00.000000Z",
"open": 34.77,
"close": 34.93,
"high": 34.94,
"low": 34.68,
"volume": 6341900
},
{
"date": "2026-01-23T19:00:00.000000Z",
"open": 34.93,
"close": 35.11,
"high": 35.2,
"low": 34.91,
"volume": 7131000
},
{
"date": "2026-01-23T20:00:00.000000Z",
"open": 35.11,
"close": 35.13,
"high": 35.48,
"low": 35.1,
"volume": 13904300
},
{
"date": "2026-01-26T13:00:00.000000Z",
"open": 35.36,
"close": 35.2,
"high": 35.53,
"low": 35.11,
"volume": 5794200
},
{
"date": "2026-01-26T14:00:00.000000Z",
"open": 35.2,
"close": 35.15,
"high": 35.7,
"low": 35.04,
"volume": 10728400
},
{
"date": "2026-01-26T15:00:00.000000Z",
"open": 35.16,
"close": 35.23,
"high": 35.33,
"low": 35.1,
"volume": 4365800
},
{
"date": "2026-01-26T16:00:00.000000Z",
"open": 35.24,
"close": 35.31,
"high": 35.32,
"low": 35.18,
"volume": 2359900
},
{
"date": "2026-01-26T17:00:00.000000Z",
"open": 35.31,
"close": 35.36,
"high": 35.45,
"low": 35.29,
"volume": 3263400
},
{
"date": "2026-01-26T18:00:00.000000Z",
"open": 35.38,
"close": 35.29,
"high": 35.39,
"low": 35.23,
"volume": 2840400
},
{
"date": "2026-01-26T19:00:00.000000Z",
"open": 35.29,
"close": 35.27,
"high": 35.31,
"low": 35.14,
"volume": 3112700
},
{
"date": "2026-01-26T20:00:00.000000Z",
"open": 35.27,
"close": 35.39,
"high": 35.41,
"low": 35.21,
"volume": 4105000
},
{
"date": "2026-01-27T13:00:00.000000Z",
"open": 35.51,
"close": 35.9,
"high": 35.92,
"low": 35.36,
"volume": 5047800
},
{
"date": "2026-01-27T14:00:00.000000Z",
"open": 35.9,
"close": 36.22,
"high": 36.39,
"low": 35.88,
"volume": 7600500
},
{
"date": "2026-01-27T15:00:00.000000Z",
"open": 36.22,
"close": 36.06,
"high": 36.29,
"low": 36.02,
"volume": 5959100
},
{
"date": "2026-01-27T16:00:00.000000Z",
"open": 36.04,
"close": 36.39,
"high": 36.45,
"low": 36.03,
"volume": 4804800
},
{
"date": "2026-01-27T17:00:00.000000Z",
"open": 36.39,
"close": 36.23,
"high": 36.43,
"low": 36.21,
"volume": 3175500
},
{
"date": "2026-01-27T18:00:00.000000Z",
"open": 36.23,
"close": 36.25,
"high": 36.33,
"low": 36.18,
"volume": 6060400
},
{
"date": "2026-01-27T19:00:00.000000Z",
"open": 36.26,
"close": 36.34,
"high": 36.41,
"low": 36.25,
"volume": 3287600
},
{
"date": "2026-01-27T20:00:00.000000Z",
"open": 36.33,
"close": 36.29,
"high": 36.45,
"low": 36.17,
"volume": 7488300
},
{
"date": "2026-01-28T13:00:00.000000Z",
"open": 36.54,
"close": 37.03,
"high": 37.11,
"low": 36.5,
"volume": 6001900
},
{
"date": "2026-01-28T14:00:00.000000Z",
"open": 37.03,
"close": 36.97,
"high": 37.11,
"low": 36.75,
"volume": 6073600
},
{
"date": "2026-01-28T15:00:00.000000Z",
"open": 36.98,
"close": 36.82,
"high": 37.01,
"low": 36.75,
"volume": 5065100
},
{
"date": "2026-01-28T16:00:00.000000Z",
"open": 36.82,
"close": 37.11,
"high": 37.23,
"low": 36.82,
"volume": 4495200
},
{
"date": "2026-01-28T17:00:00.000000Z",
"open": 37.11,
"close": 37.03,
"high": 37.22,
"low": 36.95,
"volume": 3995100
},
{
"date": "2026-01-28T18:00:00.000000Z",
"open": 37.01,
"close": 37.11,
"high": 37.22,
"low": 37.01,
"volume": 4298200
},
{
"date": "2026-01-28T19:00:00.000000Z",
"open": 37.11,
"close": 37.16,
"high": 37.23,
"low": 36.79,
"volume": 6454500
},
{
"date": "2026-01-28T20:00:00.000000Z",
"open": 37.16,
"close": 37.34,
"high": 37.44,
"low": 37.16,
"volume": 5514500
},
{
"date": "2026-01-29T13:00:00.000000Z",
"open": 38,
"close": 38.36,
"high": 38.4,
"low": 37.95,
"volume": 7362300
},
{
"date": "2026-01-29T14:00:00.000000Z",
"open": 38.34,
"close": 38.11,
"high": 38.58,
"low": 38.11,
"volume": 9308900
},
{
"date": "2026-01-29T15:00:00.000000Z",
"open": 38.11,
"close": 37.64,
"high": 38.35,
"low": 37.56,
"volume": 10375300
},
{
"date": "2026-01-29T16:00:00.000000Z",
"open": 37.64,
"close": 37.74,
"high": 37.96,
"low": 37.58,
"volume": 4423900
},
{
"date": "2026-01-29T17:00:00.000000Z",
"open": 37.77,
"close": 37.86,
"high": 38.08,
"low": 37.63,
"volume": 5538900
},
{
"date": "2026-01-29T18:00:00.000000Z",
"open": 37.86,
"close": 37.79,
"high": 38,
"low": 37.76,
"volume": 3524800
},
{
"date": "2026-01-29T19:00:00.000000Z",
"open": 37.78,
"close": 37.61,
"high": 38.04,
"low": 37.57,
"volume": 6691700
},
{
"date": "2026-01-29T20:00:00.000000Z",
"open": 37.61,
"close": 37.73,
"high": 37.9,
"low": 37.59,
"volume": 7804500
},
{
"date": "2026-01-30T13:00:00.000000Z",
"open": 37.23,
"close": 37.54,
"high": 37.61,
"low": 37.02,
"volume": 5800400
},
{
"date": "2026-01-30T14:00:00.000000Z",
"open": 37.54,
"close": 37.79,
"high": 37.9,
"low": 37.53,
"volume": 6610200
},
{
"date": "2026-01-30T15:00:00.000000Z",
"open": 37.79,
"close": 37.91,
"high": 37.92,
"low": 37.77,
"volume": 1008800
},
{
"date": "2026-02-02T13:00:00.000000Z",
"open": 36.85,
"close": 36.89,
"high": 37.2,
"low": 36.61,
"volume": 6765300
},
{
"date": "2026-02-02T14:00:00.000000Z",
"open": 36.86,
"close": 36.72,
"high": 37.08,
"low": 36.67,
"volume": 5608900
},
{
"date": "2026-02-02T15:00:00.000000Z",
"open": 36.71,
"close": 36.86,
"high": 37.11,
"low": 36.68,
"volume": 3536200
},
{
"date": "2026-02-02T16:00:00.000000Z",
"open": 36.86,
"close": 37.04,
"high": 37.16,
"low": 36.81,
"volume": 5769700
},
{
"date": "2026-02-02T17:00:00.000000Z",
"open": 37.06,
"close": 37.04,
"high": 37.09,
"low": 36.92,
"volume": 4126500
},
{
"date": "2026-02-02T18:00:00.000000Z",
"open": 37.06,
"close": 36.79,
"high": 37.06,
"low": 36.77,
"volume": 2875900
},
{
"date": "2026-02-02T19:00:00.000000Z",
"open": 36.78,
"close": 36.92,
"high": 37.15,
"low": 36.78,
"volume": 2793000
},
{
"date": "2026-02-02T20:00:00.000000Z",
"open": 36.94,
"close": 37.18,
"high": 37.21,
"low": 36.9,
"volume": 3971400
},
{
"date": "2026-02-03T13:00:00.000000Z",
"open": 37.51,
"close": 37.89,
"high": 37.9,
"low": 37.35,
"volume": 6866200
},
{
"date": "2026-02-03T14:00:00.000000Z",
"open": 37.89,
"close": 37.9,
"high": 38.32,
"low": 37.79,
"volume": 14131000
},
{
"date": "2026-02-03T15:00:00.000000Z",
"open": 37.9,
"close": 37.7,
"high": 38,
"low": 37.53,
"volume": 5253400
},
{
"date": "2026-02-03T16:00:00.000000Z",
"open": 37.7,
"close": 37.71,
"high": 37.79,
"low": 37.61,
"volume": 3516600
},
{
"date": "2026-02-03T17:00:00.000000Z",
"open": 37.7,
"close": 37.44,
"high": 37.88,
"low": 37.39,
"volume": 5781600
},
{
"date": "2026-02-03T18:00:00.000000Z",
"open": 37.43,
"close": 37.29,
"high": 37.5,
"low": 37.14,
"volume": 8911800
},
{
"date": "2026-02-03T19:00:00.000000Z",
"open": 37.31,
"close": 37.61,
"high": 37.61,
"low": 37.17,
"volume": 5857900
},
{
"date": "2026-02-03T20:00:00.000000Z",
"open": 37.61,
"close": 37.68,
"high": 37.77,
"low": 37.56,
"volume": 4743500
},
{
"date": "2026-02-04T13:00:00.000000Z",
"open": 37.45,
"close": 37.28,
"high": 37.68,
"low": 37.26,
"volume": 2028600
},
{
"date": "2026-02-04T14:00:00.000000Z",
"open": 37.29,
"close": 37.35,
"high": 37.54,
"low": 37.18,
"volume": 4108500
},
{
"date": "2026-02-04T15:00:00.000000Z",
"open": 37.34,
"close": 37.36,
"high": 37.49,
"low": 37.31,
"volume": 2502400
},
{
"date": "2026-02-04T16:00:00.000000Z",
"open": 37.36,
"close": 37.16,
"high": 37.38,
"low": 36.97,
"volume": 3878200
},
{
"date": "2026-02-04T17:00:00.000000Z",
"open": 37.16,
"close": 37.54,
"high": 37.72,
"low": 37.06,
"volume": 8378500
},
{
"date": "2026-02-04T18:00:00.000000Z",
"open": 37.57,
"close": 37.32,
"high": 37.58,
"low": 37.29,
"volume": 3106100
},
{
"date": "2026-02-04T19:00:00.000000Z",
"open": 37.31,
"close": 37.2,
"high": 37.45,
"low": 37.1,
"volume": 5789100
},
{
"date": "2026-02-04T20:00:00.000000Z",
"open": 37.2,
"close": 37.34,
"high": 37.43,
"low": 37.17,
"volume": 4238600
},
{
"date": "2026-02-05T13:00:00.000000Z",
"open": 37.4,
"close": 37.36,
"high": 37.54,
"low": 37.24,
"volume": 2550800
},
{
"date": "2026-02-05T14:00:00.000000Z",
"open": 37.36,
"close": 37.45,
"high": 37.61,
"low": 37.19,
"volume": 6729400
},
{
"date": "2026-02-05T15:00:00.000000Z",
"open": 37.45,
"close": 37.33,
"high": 37.53,
"low": 37.01,
"volume": 7221600
},
{
"date": "2026-02-05T16:00:00.000000Z",
"open": 37.33,
"close": 37.28,
"high": 37.35,
"low": 37.13,
"volume": 3354600
},
{
"date": "2026-02-05T17:00:00.000000Z",
"open": 37.27,
"close": 37.21,
"high": 37.35,
"low": 37.15,
"volume": 2331900
},
{
"date": "2026-02-05T18:00:00.000000Z",
"open": 37.21,
"close": 37.19,
"high": 37.29,
"low": 37.14,
"volume": 2531900
},
{
"date": "2026-02-05T19:00:00.000000Z",
"open": 37.19,
"close": 37.15,
"high": 37.27,
"low": 37.06,
"volume": 3260800
},
{
"date": "2026-02-05T20:00:00.000000Z",
"open": 37.15,
"close": 36.95,
"high": 37.21,
"low": 36.9,
"volume": 3453000
},
{
"date": "2026-02-06T13:00:00.000000Z",
"open": 37.21,
"close": 36.9,
"high": 37.27,
"low": 36.88,
"volume": 2915400
},
{
"date": "2026-02-06T14:00:00.000000Z",
"open": 36.91,
"close": 37.04,
"high": 37.09,
"low": 36.85,
"volume": 3287800
},
{
"date": "2026-02-06T15:00:00.000000Z",
"open": 37.04,
"close": 36.99,
"high": 37.15,
"low": 36.94,
"volume": 2636600
},
{
"date": "2026-02-06T16:00:00.000000Z",
"open": 36.94,
"close": 37.03,
"high": 37.11,
"low": 36.92,
"volume": 2035700
},
{
"date": "2026-02-06T17:00:00.000000Z",
"open": 37.02,
"close": 37.02,
"high": 37.09,
"low": 36.94,
"volume": 1913900
},
{
"date": "2026-02-06T18:00:00.000000Z",
"open": 36.97,
"close": 36.68,
"high": 36.98,
"low": 36.66,
"volume": 3279600
},
{
"date": "2026-02-06T19:00:00.000000Z",
"open": 36.68,
"close": 36.5,
"high": 36.75,
"low": 36.49,
"volume": 3176900
},
{
"date": "2026-02-06T20:00:00.000000Z",
"open": 36.49,
"close": 36.7,
"high": 36.72,
"low": 36.45,
"volume": 4719900
},
{
"date": "2026-02-09T13:00:00.000000Z",
"open": 36.66,
"close": 36.74,
"high": 36.82,
"low": 36.65,
"volume": 1498500
},
{
"date": "2026-02-09T14:00:00.000000Z",
"open": 36.74,
"close": 36.68,
"high": 36.78,
"low": 36.63,
"volume": 885400
}
],
"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 |