Cotações Históricas
Finance
Acesse o histórico de cotações de ações, fundos imobiliários, BDRs, ETFs e outros ativos negociados na B3 (Ibovespa).
Acesse o histórico completo de cotações de ativos negociados na B3. Preços de abertura, fechamento, máxima, mínima e volume — tudo em um único endpoint!
Dados OHLCV
A API retorna dados no formato OHLCV (Open, High, Low, Close, Volume), padrão amplamente utilizado no mercado financeiro para análise técnica e construção de gráficos de candlestick:
| Campo | Título | Descrição |
|---|---|---|
open | Abertura | Preço do ativo no momento da abertura do período. |
high | Máxima | Maior preço atingido pelo ativo durante o período. |
low | Mínima | Menor preço atingido pelo ativo durante o período. |
close | Fechamento | Preço do ativo no momento do fechamento do período. |
volume | Volume | Quantidade total de ativos negociados no período. |
Requisição
Informe o ticker no formato {fonte}:{símbolo}.
GEThttps://api.hgbrasil.com/v2/finance/history?tickers=B3:PETR4&key=suachave
curl -X GET "https://api.hgbrasil.com/v2/finance/history?tickers=B3%3APETR4&key=suachave"
const url = new URL("/v2/finance/history", "https://api.hgbrasil.com")
url.searchParams.set("tickers", "B3:PETR4")
url.searchParams.set("key", "suachave")
const response = await fetch(url.href)
const data = await response.json()
$url = 'https://api.hgbrasil.com/v2/finance/history';
$queryString = http_build_query([
'tickers' => 'B3:PETR4',
'key' => 'suachave'
]);
$response = file_get_contents($url . '?' . $queryString);
$data = json_decode($response, true);
import requests
url = 'https://api.hgbrasil.com/v2/finance/history'
params = {
'tickers': 'B3:PETR4',
'key': 'suachave'
}
response = requests.get(url, params=params)
data = response.json()
require 'net/http'
require 'uri'
require 'json'
uri = URI('https://api.hgbrasil.com/v2/finance/history')
uri.query = URI.encode_www_form({
tickers: 'B3:PETR4',
key: 'suachave'
})
response = Net::HTTP.get(uri)
data = JSON.parse(response, symbolize_names: true)
import java.net.URI;
import java.net.http.*;
var url = "https://api.hgbrasil.com/v2/finance/history?tickers=B3%3APETR4&key=suachave";
var client = HttpClient.newHttpClient();
var request = HttpRequest.newBuilder()
.uri(URI.create(url))
.GET()
.build();
var response = client.send(request, HttpResponse.BodyHandlers.ofString());
var data = response.body();
using System.Net.Http;
using System.Text.Json;
using System.Web;
var client = new HttpClient();
var baseUrl = "https://api.hgbrasil.com/v2/finance/history";
var queryParams = HttpUtility.ParseQueryString(string.Empty);
queryParams["tickers"] = "B3:PETR4";
queryParams["key"] = "suachave";
var url = $"{baseUrl}?{queryParams}";
var response = await client.GetStringAsync(url);
var data = JsonSerializer.Deserialize<dynamic>(response);
Ativos Disponíveis
Consulte os ativos disponíveis para uso na API. Use o campo abaixo para buscar por nome ou símbolo.
Parâmetros
tickers
string required
Ticker do ativo no formato
{fonte}:{símbolo}. Para múltiplos ativos, separe por vírgula: B3:PETR4,B3:VALE3.sample_by
string
Controla a granularidade do histórico retornado. Opções disponíveis:
1m: 1 minuto5m: 5 minutos15m: 15 minutos30m: 30 minutos1h: 1 hora2h: 2 horas1d: 1 dia1M: 1 mês
start_date
string
Data inicial para filtrar o histórico (
yyyy-mm-dd).end_date
string
Data final para filtrar o histórico (
yyyy-mm-dd).date
string
Data específica para consultar cotações de um único dia (
yyyy-mm-dd).days_ago
number
Número de dias atrás a partir de hoje. Use
0 para cotações do dia atual.Somente um tipo de filtro de data pode ser utilizado por requisição: intervalo (
start_date/end_date), data específica (date) ou dias atrás (days_ago).Resposta
{
"metadata": {
"key_status": "valid",
"cached": false,
"response_time_ms": 769.4,
"language": "pt-br"
},
"results": [
{
"ticker": "B3:PETR4",
"unit": "currency",
"currency": "BRL",
"samples": [
{
"date": "2026-05-29T13:00:00.000000Z",
"open": 42.2,
"close": 42.04,
"high": 42.27,
"low": 41.96,
"volume": 223000
},
{
"date": "2026-05-29T13:05:00.000000Z",
"open": 42.03,
"close": 42.12,
"high": 42.14,
"low": 42.02,
"volume": 374200
},
{
"date": "2026-05-29T13:10:00.000000Z",
"open": 42.13,
"close": 42.08,
"high": 42.18,
"low": 42.02,
"volume": 288500
},
{
"date": "2026-05-29T13:15:00.000000Z",
"open": 42.07,
"close": 42.01,
"high": 42.09,
"low": 42,
"volume": 330000
},
{
"date": "2026-05-29T13:20:00.000000Z",
"open": 42.02,
"close": 42,
"high": 42.07,
"low": 41.99,
"volume": 397600
},
{
"date": "2026-05-29T13:25:00.000000Z",
"open": 42,
"close": 41.92,
"high": 42.01,
"low": 41.92,
"volume": 474400
},
{
"date": "2026-05-29T13:30:00.000000Z",
"open": 41.92,
"close": 42.02,
"high": 42.09,
"low": 41.9,
"volume": 1029100
},
{
"date": "2026-05-29T13:35:00.000000Z",
"open": 42.01,
"close": 42.08,
"high": 42.09,
"low": 41.94,
"volume": 515900
},
{
"date": "2026-05-29T13:40:00.000000Z",
"open": 42.09,
"close": 42.05,
"high": 42.09,
"low": 41.96,
"volume": 805600
},
{
"date": "2026-05-29T13:45:00.000000Z",
"open": 42.04,
"close": 42.03,
"high": 42.11,
"low": 42,
"volume": 529300
},
{
"date": "2026-05-29T13:50:00.000000Z",
"open": 42.04,
"close": 42.03,
"high": 42.07,
"low": 42.03,
"volume": 320000
},
{
"date": "2026-05-29T13:55:00.000000Z",
"open": 42.03,
"close": 41.94,
"high": 42.03,
"low": 41.86,
"volume": 665500
},
{
"date": "2026-05-29T14:00:00.000000Z",
"open": 41.94,
"close": 42.02,
"high": 42.04,
"low": 41.92,
"volume": 544700
},
{
"date": "2026-05-29T14:05:00.000000Z",
"open": 42.02,
"close": 42.1,
"high": 42.12,
"low": 42,
"volume": 366400
},
{
"date": "2026-05-29T14:10:00.000000Z",
"open": 42.1,
"close": 42.11,
"high": 42.14,
"low": 42.06,
"volume": 217000
},
{
"date": "2026-05-29T14:15:00.000000Z",
"open": 42.12,
"close": 42.17,
"high": 42.22,
"low": 42.11,
"volume": 689500
},
{
"date": "2026-05-29T14:20:00.000000Z",
"open": 42.17,
"close": 42.18,
"high": 42.21,
"low": 42.17,
"volume": 231100
},
{
"date": "2026-05-29T14:25:00.000000Z",
"open": 42.19,
"close": 42.29,
"high": 42.32,
"low": 42.18,
"volume": 646500
},
{
"date": "2026-05-29T14:30:00.000000Z",
"open": 42.29,
"close": 42.29,
"high": 42.3,
"low": 42.19,
"volume": 536600
},
{
"date": "2026-05-29T14:35:00.000000Z",
"open": 42.29,
"close": 42.26,
"high": 42.35,
"low": 42.21,
"volume": 433800
},
{
"date": "2026-05-29T14:40:00.000000Z",
"open": 42.26,
"close": 42.27,
"high": 42.29,
"low": 42.19,
"volume": 2539900
},
{
"date": "2026-05-29T14:45:00.000000Z",
"open": 42.28,
"close": 42.26,
"high": 42.35,
"low": 42.24,
"volume": 3490500
},
{
"date": "2026-05-29T14:50:00.000000Z",
"open": 42.25,
"close": 42.07,
"high": 42.27,
"low": 42,
"volume": 874300
},
{
"date": "2026-05-29T14:55:00.000000Z",
"open": 42.07,
"close": 42.06,
"high": 42.1,
"low": 41.9,
"volume": 688500
},
{
"date": "2026-05-29T15:00:00.000000Z",
"open": 42.06,
"close": 42.06,
"high": 42.09,
"low": 42.01,
"volume": 300500
},
{
"date": "2026-05-29T15:05:00.000000Z",
"open": 42.07,
"close": 41.97,
"high": 42.08,
"low": 41.97,
"volume": 293400
},
{
"date": "2026-05-29T15:10:00.000000Z",
"open": 41.97,
"close": 41.99,
"high": 42.07,
"low": 41.97,
"volume": 756200
},
{
"date": "2026-05-29T15:15:00.000000Z",
"open": 41.99,
"close": 42.04,
"high": 42.07,
"low": 41.99,
"volume": 221200
},
{
"date": "2026-05-29T15:20:00.000000Z",
"open": 42.04,
"close": 42.01,
"high": 42.12,
"low": 41.99,
"volume": 439400
},
{
"date": "2026-05-29T15:25:00.000000Z",
"open": 42,
"close": 41.96,
"high": 42.06,
"low": 41.92,
"volume": 996800
},
{
"date": "2026-05-29T15:30:00.000000Z",
"open": 41.96,
"close": 42.03,
"high": 42.03,
"low": 41.88,
"volume": 1116500
},
{
"date": "2026-05-29T15:35:00.000000Z",
"open": 42.03,
"close": 42,
"high": 42.05,
"low": 41.97,
"volume": 1468800
},
{
"date": "2026-05-29T15:40:00.000000Z",
"open": 42.01,
"close": 41.97,
"high": 42.08,
"low": 41.96,
"volume": 333400
},
{
"date": "2026-05-29T15:45:00.000000Z",
"open": 41.96,
"close": 41.99,
"high": 42.02,
"low": 41.96,
"volume": 130900
},
{
"date": "2026-05-29T15:50:00.000000Z",
"open": 41.99,
"close": 42.04,
"high": 42.09,
"low": 41.99,
"volume": 282300
},
{
"date": "2026-05-29T15:55:00.000000Z",
"open": 42.05,
"close": 42.07,
"high": 42.08,
"low": 42.02,
"volume": 175300
},
{
"date": "2026-05-29T16:00:00.000000Z",
"open": 42.07,
"close": 42.08,
"high": 42.09,
"low": 42.06,
"volume": 191200
},
{
"date": "2026-05-29T16:05:00.000000Z",
"open": 42.07,
"close": 42.07,
"high": 42.09,
"low": 42.05,
"volume": 158700
},
{
"date": "2026-05-29T16:10:00.000000Z",
"open": 42.06,
"close": 42.02,
"high": 42.07,
"low": 42.01,
"volume": 181700
},
{
"date": "2026-05-29T16:15:00.000000Z",
"open": 42.03,
"close": 42.05,
"high": 42.07,
"low": 42.02,
"volume": 118700
},
{
"date": "2026-05-29T16:20:00.000000Z",
"open": 42.05,
"close": 41.99,
"high": 42.06,
"low": 41.99,
"volume": 135400
},
{
"date": "2026-05-29T16:25:00.000000Z",
"open": 41.99,
"close": 42.03,
"high": 42.05,
"low": 41.99,
"volume": 115000
},
{
"date": "2026-05-29T16:30:00.000000Z",
"open": 42.03,
"close": 41.99,
"high": 42.04,
"low": 41.96,
"volume": 261300
},
{
"date": "2026-05-29T16:35:00.000000Z",
"open": 42,
"close": 41.94,
"high": 42,
"low": 41.92,
"volume": 206200
},
{
"date": "2026-05-29T16:40:00.000000Z",
"open": 41.95,
"close": 41.94,
"high": 41.97,
"low": 41.89,
"volume": 372000
},
{
"date": "2026-05-29T16:45:00.000000Z",
"open": 41.94,
"close": 41.95,
"high": 41.97,
"low": 41.93,
"volume": 281000
},
{
"date": "2026-05-29T16:50:00.000000Z",
"open": 41.94,
"close": 41.86,
"high": 41.95,
"low": 41.85,
"volume": 470500
},
{
"date": "2026-05-29T16:55:00.000000Z",
"open": 41.87,
"close": 41.83,
"high": 41.88,
"low": 41.82,
"volume": 309500
},
{
"date": "2026-05-29T17:00:00.000000Z",
"open": 41.85,
"close": 41.93,
"high": 41.94,
"low": 41.82,
"volume": 182600
},
{
"date": "2026-05-29T17:05:00.000000Z",
"open": 41.93,
"close": 41.99,
"high": 42,
"low": 41.93,
"volume": 192400
},
{
"date": "2026-05-29T17:10:00.000000Z",
"open": 41.99,
"close": 42.03,
"high": 42.04,
"low": 41.99,
"volume": 253400
},
{
"date": "2026-05-29T17:15:00.000000Z",
"open": 42.02,
"close": 42.02,
"high": 42.03,
"low": 41.99,
"volume": 354000
},
{
"date": "2026-05-29T17:20:00.000000Z",
"open": 42.02,
"close": 42.01,
"high": 42.08,
"low": 42,
"volume": 384000
},
{
"date": "2026-05-29T17:25:00.000000Z",
"open": 42.01,
"close": 42.04,
"high": 42.07,
"low": 42.01,
"volume": 341700
},
{
"date": "2026-05-29T17:30:00.000000Z",
"open": 42.04,
"close": 42.04,
"high": 42.05,
"low": 42.01,
"volume": 214800
},
{
"date": "2026-05-29T17:35:00.000000Z",
"open": 42.04,
"close": 42.02,
"high": 42.05,
"low": 42,
"volume": 328600
},
{
"date": "2026-05-29T17:40:00.000000Z",
"open": 42.02,
"close": 41.97,
"high": 42.03,
"low": 41.95,
"volume": 378600
},
{
"date": "2026-05-29T17:45:00.000000Z",
"open": 41.96,
"close": 41.97,
"high": 42.03,
"low": 41.96,
"volume": 256500
},
{
"date": "2026-05-29T17:50:00.000000Z",
"open": 41.97,
"close": 41.92,
"high": 41.99,
"low": 41.92,
"volume": 150600
},
{
"date": "2026-05-29T17:55:00.000000Z",
"open": 41.92,
"close": 41.97,
"high": 42,
"low": 41.92,
"volume": 176000
},
{
"date": "2026-05-29T18:00:00.000000Z",
"open": 41.97,
"close": 41.99,
"high": 41.99,
"low": 41.95,
"volume": 211000
},
{
"date": "2026-05-29T18:05:00.000000Z",
"open": 41.99,
"close": 42,
"high": 42.01,
"low": 41.95,
"volume": 207100
},
{
"date": "2026-05-29T18:10:00.000000Z",
"open": 42.01,
"close": 41.99,
"high": 42.01,
"low": 41.95,
"volume": 183200
},
{
"date": "2026-05-29T18:15:00.000000Z",
"open": 41.99,
"close": 41.96,
"high": 42,
"low": 41.96,
"volume": 168400
},
{
"date": "2026-05-29T18:20:00.000000Z",
"open": 41.97,
"close": 41.99,
"high": 42,
"low": 41.95,
"volume": 192700
},
{
"date": "2026-05-29T18:25:00.000000Z",
"open": 42,
"close": 42,
"high": 42.01,
"low": 41.95,
"volume": 207700
},
{
"date": "2026-05-29T18:30:00.000000Z",
"open": 41.99,
"close": 41.99,
"high": 42.01,
"low": 41.95,
"volume": 305700
},
{
"date": "2026-05-29T18:35:00.000000Z",
"open": 42,
"close": 41.99,
"high": 42,
"low": 41.96,
"volume": 138500
},
{
"date": "2026-05-29T18:40:00.000000Z",
"open": 41.99,
"close": 41.92,
"high": 41.99,
"low": 41.92,
"volume": 388900
},
{
"date": "2026-05-29T18:45:00.000000Z",
"open": 41.92,
"close": 42,
"high": 42.05,
"low": 41.92,
"volume": 488100
},
{
"date": "2026-05-29T18:50:00.000000Z",
"open": 41.99,
"close": 41.99,
"high": 42,
"low": 41.97,
"volume": 216600
},
{
"date": "2026-05-29T18:55:00.000000Z",
"open": 41.99,
"close": 42.04,
"high": 42.09,
"low": 41.97,
"volume": 338900
},
{
"date": "2026-05-29T19:00:00.000000Z",
"open": 42.04,
"close": 42.02,
"high": 42.04,
"low": 41.99,
"volume": 308600
},
{
"date": "2026-05-29T19:05:00.000000Z",
"open": 42.03,
"close": 42.04,
"high": 42.08,
"low": 42,
"volume": 397000
},
{
"date": "2026-05-29T19:10:00.000000Z",
"open": 42.05,
"close": 42.06,
"high": 42.11,
"low": 42.05,
"volume": 389400
},
{
"date": "2026-05-29T19:15:00.000000Z",
"open": 42.06,
"close": 42.03,
"high": 42.07,
"low": 42,
"volume": 437000
},
{
"date": "2026-05-29T19:20:00.000000Z",
"open": 42.05,
"close": 42.06,
"high": 42.07,
"low": 42.02,
"volume": 335200
},
{
"date": "2026-05-29T19:25:00.000000Z",
"open": 42.07,
"close": 42.02,
"high": 42.08,
"low": 42.02,
"volume": 575600
},
{
"date": "2026-05-29T19:30:00.000000Z",
"open": 42.02,
"close": 42.02,
"high": 42.05,
"low": 42,
"volume": 360000
},
{
"date": "2026-05-29T19:35:00.000000Z",
"open": 42.03,
"close": 42.07,
"high": 42.08,
"low": 42.02,
"volume": 424300
},
{
"date": "2026-05-29T19:40:00.000000Z",
"open": 42.07,
"close": 42.1,
"high": 42.13,
"low": 42.05,
"volume": 606200
},
{
"date": "2026-05-29T19:45:00.000000Z",
"open": 42.1,
"close": 42.17,
"high": 42.33,
"low": 42.08,
"volume": 1394600
},
{
"date": "2026-05-29T20:10:00.000000Z",
"open": 42,
"close": 42,
"high": 42,
"low": 42,
"volume": 34831900
},
{
"date": "2026-06-01T13:00:00.000000Z",
"open": 42.4,
"close": 42.26,
"high": 42.45,
"low": 42.24,
"volume": 661800
},
{
"date": "2026-06-01T13:05:00.000000Z",
"open": 42.24,
"close": 42.2,
"high": 42.31,
"low": 42.17,
"volume": 666900
},
{
"date": "2026-06-01T13:10:00.000000Z",
"open": 42.2,
"close": 42.47,
"high": 42.56,
"low": 42.18,
"volume": 1564200
},
{
"date": "2026-06-01T13:15:00.000000Z",
"open": 42.45,
"close": 42.39,
"high": 42.5,
"low": 42.36,
"volume": 957100
},
{
"date": "2026-06-01T13:20:00.000000Z",
"open": 42.39,
"close": 42.52,
"high": 42.52,
"low": 42.39,
"volume": 841500
},
{
"date": "2026-06-01T13:25:00.000000Z",
"open": 42.52,
"close": 42.67,
"high": 42.67,
"low": 42.52,
"volume": 965500
},
{
"date": "2026-06-01T13:30:00.000000Z",
"open": 42.67,
"close": 42.6,
"high": 42.88,
"low": 42.55,
"volume": 1503300
},
{
"date": "2026-06-01T13:35:00.000000Z",
"open": 42.6,
"close": 42.64,
"high": 42.69,
"low": 42.54,
"volume": 497900
},
{
"date": "2026-06-01T13:40:00.000000Z",
"open": 42.64,
"close": 42.83,
"high": 42.88,
"low": 42.64,
"volume": 4056300
},
{
"date": "2026-06-01T13:45:00.000000Z",
"open": 42.82,
"close": 42.9,
"high": 42.94,
"low": 42.75,
"volume": 1368100
},
{
"date": "2026-06-01T13:50:00.000000Z",
"open": 42.9,
"close": 42.92,
"high": 42.94,
"low": 42.82,
"volume": 883200
},
{
"date": "2026-06-01T13:55:00.000000Z",
"open": 42.92,
"close": 42.99,
"high": 43.02,
"low": 42.92,
"volume": 1224300
},
{
"date": "2026-06-01T14:00:00.000000Z",
"open": 43.01,
"close": 42.93,
"high": 43.01,
"low": 42.89,
"volume": 661200
},
{
"date": "2026-06-01T14:05:00.000000Z",
"open": 42.93,
"close": 42.85,
"high": 42.95,
"low": 42.8,
"volume": 630800
},
{
"date": "2026-06-01T14:10:00.000000Z",
"open": 42.85,
"close": 42.82,
"high": 42.87,
"low": 42.81,
"volume": 284000
},
{
"date": "2026-06-01T14:15:00.000000Z",
"open": 42.83,
"close": 42.8,
"high": 42.88,
"low": 42.72,
"volume": 838000
},
{
"date": "2026-06-01T14:20:00.000000Z",
"open": 42.8,
"close": 42.74,
"high": 42.81,
"low": 42.71,
"volume": 1326500
},
{
"date": "2026-06-01T14:25:00.000000Z",
"open": 42.72,
"close": 42.92,
"high": 42.94,
"low": 42.71,
"volume": 851300
},
{
"date": "2026-06-01T14:30:00.000000Z",
"open": 42.92,
"close": 42.92,
"high": 42.94,
"low": 42.87,
"volume": 564000
},
{
"date": "2026-06-01T14:35:00.000000Z",
"open": 42.92,
"close": 42.95,
"high": 42.99,
"low": 42.88,
"volume": 549200
},
{
"date": "2026-06-01T14:40:00.000000Z",
"open": 42.96,
"close": 42.86,
"high": 42.97,
"low": 42.85,
"volume": 784600
},
{
"date": "2026-06-01T14:45:00.000000Z",
"open": 42.86,
"close": 42.81,
"high": 42.88,
"low": 42.77,
"volume": 3198400
},
{
"date": "2026-06-01T14:50:00.000000Z",
"open": 42.8,
"close": 42.8,
"high": 42.83,
"low": 42.76,
"volume": 356100
},
{
"date": "2026-06-01T14:55:00.000000Z",
"open": 42.81,
"close": 42.78,
"high": 42.85,
"low": 42.76,
"volume": 4435600
},
{
"date": "2026-06-01T15:00:00.000000Z",
"open": 42.77,
"close": 42.76,
"high": 42.81,
"low": 42.71,
"volume": 1516100
},
{
"date": "2026-06-01T15:05:00.000000Z",
"open": 42.76,
"close": 42.7,
"high": 42.8,
"low": 42.65,
"volume": 536900
},
{
"date": "2026-06-01T15:10:00.000000Z",
"open": 42.69,
"close": 42.56,
"high": 42.7,
"low": 42.54,
"volume": 304700
},
{
"date": "2026-06-01T15:15:00.000000Z",
"open": 42.58,
"close": 42.55,
"high": 42.6,
"low": 42.54,
"volume": 279000
},
{
"date": "2026-06-01T15:20:00.000000Z",
"open": 42.58,
"close": 42.58,
"high": 42.59,
"low": 42.51,
"volume": 1070900
},
{
"date": "2026-06-01T15:25:00.000000Z",
"open": 42.58,
"close": 42.53,
"high": 42.6,
"low": 42.5,
"volume": 400900
},
{
"date": "2026-06-01T15:30:00.000000Z",
"open": 42.53,
"close": 42.39,
"high": 42.54,
"low": 42.28,
"volume": 1195300
},
{
"date": "2026-06-01T15:35:00.000000Z",
"open": 42.4,
"close": 42.46,
"high": 42.49,
"low": 42.35,
"volume": 310100
},
{
"date": "2026-06-01T15:40:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.49,
"low": 42.43,
"volume": 508300
},
{
"date": "2026-06-01T15:45:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.53,
"low": 42.46,
"volume": 249000
},
{
"date": "2026-06-01T15:50:00.000000Z",
"open": 42.49,
"close": 42.49,
"high": 42.52,
"low": 42.46,
"volume": 154700
},
{
"date": "2026-06-01T15:55:00.000000Z",
"open": 42.49,
"close": 42.49,
"high": 42.52,
"low": 42.46,
"volume": 140500
},
{
"date": "2026-06-01T16:00:00.000000Z",
"open": 42.46,
"close": 42.49,
"high": 42.51,
"low": 42.4,
"volume": 278700
},
{
"date": "2026-06-01T16:05:00.000000Z",
"open": 42.49,
"close": 42.5,
"high": 42.51,
"low": 42.44,
"volume": 257200
},
{
"date": "2026-06-01T16:10:00.000000Z",
"open": 42.5,
"close": 42.56,
"high": 42.58,
"low": 42.49,
"volume": 323100
},
{
"date": "2026-06-01T16:15:00.000000Z",
"open": 42.56,
"close": 42.53,
"high": 42.57,
"low": 42.52,
"volume": 229500
},
{
"date": "2026-06-01T16:20:00.000000Z",
"open": 42.54,
"close": 42.58,
"high": 42.6,
"low": 42.52,
"volume": 444000
},
{
"date": "2026-06-01T16:25:00.000000Z",
"open": 42.59,
"close": 42.55,
"high": 42.6,
"low": 42.52,
"volume": 323400
},
{
"date": "2026-06-01T16:30:00.000000Z",
"open": 42.54,
"close": 42.49,
"high": 42.55,
"low": 42.42,
"volume": 2578200
},
{
"date": "2026-06-01T16:35:00.000000Z",
"open": 42.49,
"close": 42.46,
"high": 42.53,
"low": 42.44,
"volume": 344000
},
{
"date": "2026-06-01T16:40:00.000000Z",
"open": 42.47,
"close": 42.45,
"high": 42.49,
"low": 42.42,
"volume": 786500
},
{
"date": "2026-06-01T16:45:00.000000Z",
"open": 42.46,
"close": 42.49,
"high": 42.53,
"low": 42.45,
"volume": 217500
},
{
"date": "2026-06-01T16:50:00.000000Z",
"open": 42.5,
"close": 42.29,
"high": 42.5,
"low": 42.28,
"volume": 852700
},
{
"date": "2026-06-01T16:55:00.000000Z",
"open": 42.29,
"close": 42.38,
"high": 42.42,
"low": 42.29,
"volume": 363800
},
{
"date": "2026-06-01T17:00:00.000000Z",
"open": 42.38,
"close": 42.36,
"high": 42.38,
"low": 42.31,
"volume": 372100
},
{
"date": "2026-06-01T17:05:00.000000Z",
"open": 42.36,
"close": 42.36,
"high": 42.37,
"low": 42.33,
"volume": 200500
},
{
"date": "2026-06-01T17:10:00.000000Z",
"open": 42.36,
"close": 42.33,
"high": 42.36,
"low": 42.3,
"volume": 140300
},
{
"date": "2026-06-01T17:15:00.000000Z",
"open": 42.32,
"close": 42.28,
"high": 42.36,
"low": 42.28,
"volume": 232900
},
{
"date": "2026-06-01T17:20:00.000000Z",
"open": 42.3,
"close": 42.28,
"high": 42.32,
"low": 42.27,
"volume": 301100
},
{
"date": "2026-06-01T17:25:00.000000Z",
"open": 42.29,
"close": 42.04,
"high": 42.3,
"low": 42.04,
"volume": 614700
},
{
"date": "2026-06-01T17:30:00.000000Z",
"open": 42.04,
"close": 42.12,
"high": 42.13,
"low": 41.96,
"volume": 1324500
},
{
"date": "2026-06-01T17:35:00.000000Z",
"open": 42.12,
"close": 42.15,
"high": 42.17,
"low": 42.1,
"volume": 408000
},
{
"date": "2026-06-01T17:40:00.000000Z",
"open": 42.13,
"close": 42.07,
"high": 42.19,
"low": 41.99,
"volume": 712000
},
{
"date": "2026-06-01T17:45:00.000000Z",
"open": 42.06,
"close": 42.12,
"high": 42.14,
"low": 42.04,
"volume": 547700
},
{
"date": "2026-06-01T17:50:00.000000Z",
"open": 42.14,
"close": 42.15,
"high": 42.18,
"low": 42.1,
"volume": 2395100
},
{
"date": "2026-06-01T17:55:00.000000Z",
"open": 42.15,
"close": 42.21,
"high": 42.24,
"low": 42.13,
"volume": 228700
},
{
"date": "2026-06-01T18:00:00.000000Z",
"open": 42.21,
"close": 42.25,
"high": 42.25,
"low": 42.17,
"volume": 692200
},
{
"date": "2026-06-01T18:05:00.000000Z",
"open": 42.25,
"close": 42.24,
"high": 42.28,
"low": 42.22,
"volume": 239800
},
{
"date": "2026-06-01T18:10:00.000000Z",
"open": 42.22,
"close": 42.3,
"high": 42.3,
"low": 42.21,
"volume": 2169700
},
{
"date": "2026-06-01T18:15:00.000000Z",
"open": 42.3,
"close": 42.26,
"high": 42.32,
"low": 42.24,
"volume": 196400
},
{
"date": "2026-06-01T18:20:00.000000Z",
"open": 42.26,
"close": 42.24,
"high": 42.27,
"low": 42.21,
"volume": 196300
},
{
"date": "2026-06-01T18:25:00.000000Z",
"open": 42.26,
"close": 42.24,
"high": 42.27,
"low": 42.2,
"volume": 207100
},
{
"date": "2026-06-01T18:30:00.000000Z",
"open": 42.24,
"close": 42.15,
"high": 42.27,
"low": 42.14,
"volume": 2606000
},
{
"date": "2026-06-01T18:35:00.000000Z",
"open": 42.15,
"close": 42.29,
"high": 42.29,
"low": 42.15,
"volume": 264500
},
{
"date": "2026-06-01T18:40:00.000000Z",
"open": 42.28,
"close": 42.2,
"high": 42.3,
"low": 42.17,
"volume": 385500
},
{
"date": "2026-06-01T18:45:00.000000Z",
"open": 42.2,
"close": 42.22,
"high": 42.24,
"low": 42.19,
"volume": 201000
},
{
"date": "2026-06-01T18:50:00.000000Z",
"open": 42.22,
"close": 42.24,
"high": 42.27,
"low": 42.21,
"volume": 217200
},
{
"date": "2026-06-01T18:55:00.000000Z",
"open": 42.24,
"close": 42.17,
"high": 42.25,
"low": 42.13,
"volume": 3682300
},
{
"date": "2026-06-01T19:00:00.000000Z",
"open": 42.14,
"close": 42.21,
"high": 42.22,
"low": 42.14,
"volume": 193900
},
{
"date": "2026-06-01T19:05:00.000000Z",
"open": 42.21,
"close": 42.21,
"high": 42.24,
"low": 42.19,
"volume": 208800
},
{
"date": "2026-06-01T19:10:00.000000Z",
"open": 42.21,
"close": 42.21,
"high": 42.22,
"low": 42.17,
"volume": 196700
},
{
"date": "2026-06-01T19:15:00.000000Z",
"open": 42.21,
"close": 42.22,
"high": 42.24,
"low": 42.19,
"volume": 195600
},
{
"date": "2026-06-01T19:20:00.000000Z",
"open": 42.21,
"close": 42.24,
"high": 42.25,
"low": 42.2,
"volume": 193500
},
{
"date": "2026-06-01T19:25:00.000000Z",
"open": 42.24,
"close": 42.26,
"high": 42.29,
"low": 42.24,
"volume": 291900
},
{
"date": "2026-06-01T19:30:00.000000Z",
"open": 42.26,
"close": 42.26,
"high": 42.27,
"low": 42.24,
"volume": 328500
},
{
"date": "2026-06-01T19:35:00.000000Z",
"open": 42.25,
"close": 42.26,
"high": 42.3,
"low": 42.25,
"volume": 505200
},
{
"date": "2026-06-01T19:40:00.000000Z",
"open": 42.26,
"close": 42.17,
"high": 42.27,
"low": 42.15,
"volume": 4282700
},
{
"date": "2026-06-01T19:45:00.000000Z",
"open": 42.15,
"close": 42.24,
"high": 42.25,
"low": 42.15,
"volume": 947800
},
{
"date": "2026-06-01T19:50:00.000000Z",
"open": 42.22,
"close": 42.21,
"high": 42.24,
"low": 42.19,
"volume": 1052000
},
{
"date": "2026-06-01T20:05:00.000000Z",
"open": 42.37,
"close": 42.37,
"high": 42.37,
"low": 42.37,
"volume": 3267500
},
{
"date": "2026-06-02T13:05:00.000000Z",
"open": 41.9,
"close": 41.86,
"high": 41.99,
"low": 41.74,
"volume": 358900
},
{
"date": "2026-06-02T13:10:00.000000Z",
"open": 41.85,
"close": 41.79,
"high": 41.9,
"low": 41.69,
"volume": 327900
},
{
"date": "2026-06-02T13:15:00.000000Z",
"open": 41.8,
"close": 41.76,
"high": 41.82,
"low": 41.74,
"volume": 151400
},
{
"date": "2026-06-02T13:20:00.000000Z",
"open": 41.76,
"close": 41.64,
"high": 41.77,
"low": 41.64,
"volume": 275900
},
{
"date": "2026-06-02T13:25:00.000000Z",
"open": 41.64,
"close": 41.54,
"high": 41.69,
"low": 41.52,
"volume": 763500
},
{
"date": "2026-06-02T13:30:00.000000Z",
"open": 41.53,
"close": 41.57,
"high": 41.69,
"low": 41.5,
"volume": 1585000
},
{
"date": "2026-06-02T13:35:00.000000Z",
"open": 41.58,
"close": 41.52,
"high": 41.61,
"low": 41.5,
"volume": 369300
},
{
"date": "2026-06-02T13:40:00.000000Z",
"open": 41.53,
"close": 41.65,
"high": 41.75,
"low": 41.52,
"volume": 382700
},
{
"date": "2026-06-02T13:45:00.000000Z",
"open": 41.65,
"close": 41.6,
"high": 41.74,
"low": 41.59,
"volume": 337200
},
{
"date": "2026-06-02T13:50:00.000000Z",
"open": 41.61,
"close": 41.61,
"high": 41.67,
"low": 41.58,
"volume": 194600
},
{
"date": "2026-06-02T13:55:00.000000Z",
"open": 41.62,
"close": 41.67,
"high": 41.67,
"low": 41.61,
"volume": 153400
},
{
"date": "2026-06-02T14:00:00.000000Z",
"open": 41.67,
"close": 41.55,
"high": 41.69,
"low": 41.55,
"volume": 198900
},
{
"date": "2026-06-02T14:05:00.000000Z",
"open": 41.55,
"close": 41.57,
"high": 41.6,
"low": 41.53,
"volume": 452000
},
{
"date": "2026-06-02T14:10:00.000000Z",
"open": 41.57,
"close": 41.61,
"high": 41.61,
"low": 41.52,
"volume": 207100
},
{
"date": "2026-06-02T14:15:00.000000Z",
"open": 41.61,
"close": 41.62,
"high": 41.69,
"low": 41.6,
"volume": 582700
},
{
"date": "2026-06-02T14:20:00.000000Z",
"open": 41.63,
"close": 41.7,
"high": 41.75,
"low": 41.58,
"volume": 1571800
},
{
"date": "2026-06-02T14:25:00.000000Z",
"open": 41.69,
"close": 41.64,
"high": 41.75,
"low": 41.63,
"volume": 388800
},
{
"date": "2026-06-02T14:30:00.000000Z",
"open": 41.64,
"close": 41.53,
"high": 41.64,
"low": 41.45,
"volume": 1152900
},
{
"date": "2026-06-02T14:35:00.000000Z",
"open": 41.52,
"close": 41.53,
"high": 41.55,
"low": 41.49,
"volume": 306700
},
{
"date": "2026-06-02T14:40:00.000000Z",
"open": 41.53,
"close": 41.68,
"high": 41.69,
"low": 41.53,
"volume": 486900
},
{
"date": "2026-06-02T14:45:00.000000Z",
"open": 41.68,
"close": 41.68,
"high": 41.69,
"low": 41.63,
"volume": 275300
},
{
"date": "2026-06-02T14:50:00.000000Z",
"open": 41.68,
"close": 41.64,
"high": 41.69,
"low": 41.62,
"volume": 208400
},
{
"date": "2026-06-02T14:55:00.000000Z",
"open": 41.65,
"close": 41.51,
"high": 41.65,
"low": 41.5,
"volume": 300200
},
{
"date": "2026-06-02T15:00:00.000000Z",
"open": 41.51,
"close": 41.52,
"high": 41.55,
"low": 41.47,
"volume": 167900
},
{
"date": "2026-06-02T15:05:00.000000Z",
"open": 41.53,
"close": 41.5,
"high": 41.57,
"low": 41.49,
"volume": 140700
},
{
"date": "2026-06-02T15:10:00.000000Z",
"open": 41.5,
"close": 41.52,
"high": 41.53,
"low": 41.49,
"volume": 117900
},
{
"date": "2026-06-02T15:15:00.000000Z",
"open": 41.52,
"close": 41.52,
"high": 41.55,
"low": 41.51,
"volume": 179200
},
{
"date": "2026-06-02T15:20:00.000000Z",
"open": 41.51,
"close": 41.65,
"high": 41.67,
"low": 41.51,
"volume": 286000
},
{
"date": "2026-06-02T15:25:00.000000Z",
"open": 41.65,
"close": 41.67,
"high": 41.68,
"low": 41.62,
"volume": 139000
},
{
"date": "2026-06-02T15:30:00.000000Z",
"open": 41.67,
"close": 41.71,
"high": 41.74,
"low": 41.67,
"volume": 279800
},
{
"date": "2026-06-02T15:35:00.000000Z",
"open": 41.69,
"close": 41.72,
"high": 41.74,
"low": 41.68,
"volume": 209400
},
{
"date": "2026-06-02T15:40:00.000000Z",
"open": 41.74,
"close": 41.68,
"high": 41.75,
"low": 41.67,
"volume": 231500
},
{
"date": "2026-06-02T15:45:00.000000Z",
"open": 41.68,
"close": 41.71,
"high": 41.74,
"low": 41.67,
"volume": 185800
},
{
"date": "2026-06-02T15:50:00.000000Z",
"open": 41.72,
"close": 41.72,
"high": 41.76,
"low": 41.71,
"volume": 333500
},
{
"date": "2026-06-02T15:55:00.000000Z",
"open": 41.72,
"close": 41.69,
"high": 41.78,
"low": 41.67,
"volume": 455800
},
{
"date": "2026-06-02T16:00:00.000000Z",
"open": 41.68,
"close": 41.72,
"high": 41.72,
"low": 41.68,
"volume": 91700
},
{
"date": "2026-06-02T16:05:00.000000Z",
"open": 41.72,
"close": 41.67,
"high": 41.72,
"low": 41.62,
"volume": 140900
},
{
"date": "2026-06-02T16:10:00.000000Z",
"open": 41.67,
"close": 41.67,
"high": 41.68,
"low": 41.64,
"volume": 51400
},
{
"date": "2026-06-02T16:15:00.000000Z",
"open": 41.67,
"close": 41.7,
"high": 41.71,
"low": 41.65,
"volume": 98100
},
{
"date": "2026-06-02T16:20:00.000000Z",
"open": 41.71,
"close": 41.62,
"high": 41.71,
"low": 41.61,
"volume": 174500
},
{
"date": "2026-06-02T16:25:00.000000Z",
"open": 41.62,
"close": 41.64,
"high": 41.65,
"low": 41.62,
"volume": 79200
},
{
"date": "2026-06-02T16:30:00.000000Z",
"open": 41.65,
"close": 41.67,
"high": 41.68,
"low": 41.64,
"volume": 158600
},
{
"date": "2026-06-02T16:35:00.000000Z",
"open": 41.67,
"close": 41.65,
"high": 41.69,
"low": 41.63,
"volume": 200800
},
{
"date": "2026-06-02T16:40:00.000000Z",
"open": 41.65,
"close": 41.61,
"high": 41.65,
"low": 41.61,
"volume": 130300
},
{
"date": "2026-06-02T16:45:00.000000Z",
"open": 41.61,
"close": 41.63,
"high": 41.64,
"low": 41.6,
"volume": 58400
},
{
"date": "2026-06-02T16:50:00.000000Z",
"open": 41.61,
"close": 41.61,
"high": 41.62,
"low": 41.57,
"volume": 186200
},
{
"date": "2026-06-02T16:55:00.000000Z",
"open": 41.62,
"close": 41.58,
"high": 41.62,
"low": 41.57,
"volume": 42200
},
{
"date": "2026-06-02T17:00:00.000000Z",
"open": 41.58,
"close": 41.52,
"high": 41.59,
"low": 41.52,
"volume": 223300
},
{
"date": "2026-06-02T17:05:00.000000Z",
"open": 41.52,
"close": 41.54,
"high": 41.57,
"low": 41.5,
"volume": 270800
},
{
"date": "2026-06-02T17:10:00.000000Z",
"open": 41.54,
"close": 41.58,
"high": 41.58,
"low": 41.53,
"volume": 108600
},
{
"date": "2026-06-02T17:15:00.000000Z",
"open": 41.58,
"close": 41.55,
"high": 41.61,
"low": 41.55,
"volume": 234100
},
{
"date": "2026-06-02T17:20:00.000000Z",
"open": 41.55,
"close": 41.56,
"high": 41.57,
"low": 41.52,
"volume": 130900
},
{
"date": "2026-06-02T17:25:00.000000Z",
"open": 41.56,
"close": 41.55,
"high": 41.58,
"low": 41.55,
"volume": 181700
},
{
"date": "2026-06-02T17:30:00.000000Z",
"open": 41.55,
"close": 41.58,
"high": 41.59,
"low": 41.55,
"volume": 140400
},
{
"date": "2026-06-02T17:35:00.000000Z",
"open": 41.59,
"close": 41.61,
"high": 41.62,
"low": 41.57,
"volume": 182300
},
{
"date": "2026-06-02T17:40:00.000000Z",
"open": 41.62,
"close": 41.58,
"high": 41.62,
"low": 41.57,
"volume": 234900
},
{
"date": "2026-06-02T17:45:00.000000Z",
"open": 41.58,
"close": 41.59,
"high": 41.61,
"low": 41.57,
"volume": 218600
},
{
"date": "2026-06-02T17:50:00.000000Z",
"open": 41.6,
"close": 41.6,
"high": 41.6,
"low": 41.55,
"volume": 192900
},
{
"date": "2026-06-02T17:55:00.000000Z",
"open": 41.6,
"close": 41.6,
"high": 41.61,
"low": 41.58,
"volume": 133600
},
{
"date": "2026-06-02T18:00:00.000000Z",
"open": 41.61,
"close": 41.63,
"high": 41.63,
"low": 41.58,
"volume": 161200
},
{
"date": "2026-06-02T18:05:00.000000Z",
"open": 41.62,
"close": 41.55,
"high": 41.63,
"low": 41.55,
"volume": 126200
},
{
"date": "2026-06-02T18:10:00.000000Z",
"open": 41.54,
"close": 41.57,
"high": 41.57,
"low": 41.52,
"volume": 209000
},
{
"date": "2026-06-02T18:15:00.000000Z",
"open": 41.57,
"close": 41.61,
"high": 41.61,
"low": 41.56,
"volume": 277900
},
{
"date": "2026-06-02T18:20:00.000000Z",
"open": 41.61,
"close": 41.62,
"high": 41.63,
"low": 41.58,
"volume": 284300
},
{
"date": "2026-06-02T18:25:00.000000Z",
"open": 41.63,
"close": 41.6,
"high": 41.65,
"low": 41.6,
"volume": 241600
},
{
"date": "2026-06-02T18:30:00.000000Z",
"open": 41.6,
"close": 41.67,
"high": 41.69,
"low": 41.6,
"volume": 269600
},
{
"date": "2026-06-02T18:35:00.000000Z",
"open": 41.67,
"close": 41.61,
"high": 41.67,
"low": 41.59,
"volume": 311600
},
{
"date": "2026-06-02T18:40:00.000000Z",
"open": 41.62,
"close": 41.6,
"high": 41.62,
"low": 41.59,
"volume": 349500
},
{
"date": "2026-06-02T18:45:00.000000Z",
"open": 41.6,
"close": 41.59,
"high": 41.61,
"low": 41.58,
"volume": 171900
},
{
"date": "2026-06-02T18:50:00.000000Z",
"open": 41.59,
"close": 41.6,
"high": 41.6,
"low": 41.56,
"volume": 332600
},
{
"date": "2026-06-02T18:55:00.000000Z",
"open": 41.6,
"close": 41.59,
"high": 41.62,
"low": 41.57,
"volume": 187500
},
{
"date": "2026-06-02T19:00:00.000000Z",
"open": 41.58,
"close": 41.58,
"high": 41.6,
"low": 41.56,
"volume": 219700
},
{
"date": "2026-06-02T19:05:00.000000Z",
"open": 41.58,
"close": 41.53,
"high": 41.58,
"low": 41.53,
"volume": 294000
},
{
"date": "2026-06-02T19:10:00.000000Z",
"open": 41.54,
"close": 41.53,
"high": 41.57,
"low": 41.53,
"volume": 167700
},
{
"date": "2026-06-02T19:15:00.000000Z",
"open": 41.53,
"close": 41.52,
"high": 41.57,
"low": 41.52,
"volume": 257400
},
{
"date": "2026-06-02T19:20:00.000000Z",
"open": 41.53,
"close": 41.51,
"high": 41.54,
"low": 41.5,
"volume": 179500
},
{
"date": "2026-06-02T19:25:00.000000Z",
"open": 41.51,
"close": 41.5,
"high": 41.52,
"low": 41.49,
"volume": 976100
},
{
"date": "2026-06-02T19:30:00.000000Z",
"open": 41.5,
"close": 41.47,
"high": 41.5,
"low": 41.46,
"volume": 267100
},
{
"date": "2026-06-02T19:35:00.000000Z",
"open": 41.47,
"close": 41.53,
"high": 41.53,
"low": 41.46,
"volume": 322900
},
{
"date": "2026-06-02T19:40:00.000000Z",
"open": 41.53,
"close": 41.49,
"high": 41.53,
"low": 41.47,
"volume": 437800
},
{
"date": "2026-06-02T19:45:00.000000Z",
"open": 41.49,
"close": 41.49,
"high": 41.5,
"low": 41.44,
"volume": 352000
},
{
"date": "2026-06-02T19:50:00.000000Z",
"open": 41.49,
"close": 41.49,
"high": 41.52,
"low": 41.46,
"volume": 333400
},
{
"date": "2026-06-02T20:05:00.000000Z",
"open": 41.57,
"close": 41.57,
"high": 41.57,
"low": 41.57,
"volume": 2822900
},
{
"date": "2026-06-03T13:00:00.000000Z",
"open": 41.65,
"close": 41.69,
"high": 41.7,
"low": 41.63,
"volume": 137000
},
{
"date": "2026-06-03T13:05:00.000000Z",
"open": 41.68,
"close": 41.44,
"high": 41.71,
"low": 41.44,
"volume": 472800
},
{
"date": "2026-06-03T13:10:00.000000Z",
"open": 41.44,
"close": 41.5,
"high": 41.57,
"low": 41.39,
"volume": 599300
},
{
"date": "2026-06-03T13:15:00.000000Z",
"open": 41.49,
"close": 41.51,
"high": 41.56,
"low": 41.45,
"volume": 395100
},
{
"date": "2026-06-03T13:20:00.000000Z",
"open": 41.5,
"close": 41.6,
"high": 41.6,
"low": 41.5,
"volume": 249500
},
{
"date": "2026-06-03T13:25:00.000000Z",
"open": 41.6,
"close": 41.74,
"high": 41.74,
"low": 41.59,
"volume": 464700
},
{
"date": "2026-06-03T13:30:00.000000Z",
"open": 41.74,
"close": 41.54,
"high": 41.87,
"low": 41.49,
"volume": 1079900
},
{
"date": "2026-06-03T13:35:00.000000Z",
"open": 41.53,
"close": 41.54,
"high": 41.6,
"low": 41.49,
"volume": 265600
},
{
"date": "2026-06-03T13:40:00.000000Z",
"open": 41.56,
"close": 41.68,
"high": 41.69,
"low": 41.53,
"volume": 315000
},
{
"date": "2026-06-03T13:45:00.000000Z",
"open": 41.69,
"close": 41.54,
"high": 41.7,
"low": 41.52,
"volume": 684900
},
{
"date": "2026-06-03T13:50:00.000000Z",
"open": 41.56,
"close": 41.44,
"high": 41.57,
"low": 41.39,
"volume": 581300
},
{
"date": "2026-06-03T13:55:00.000000Z",
"open": 41.46,
"close": 41.51,
"high": 41.51,
"low": 41.44,
"volume": 196800
},
{
"date": "2026-06-03T14:00:00.000000Z",
"open": 41.49,
"close": 41.52,
"high": 41.59,
"low": 41.47,
"volume": 507100
},
{
"date": "2026-06-03T14:05:00.000000Z",
"open": 41.52,
"close": 41.45,
"high": 41.52,
"low": 41.4,
"volume": 474200
},
{
"date": "2026-06-03T14:10:00.000000Z",
"open": 41.47,
"close": 41.45,
"high": 41.5,
"low": 41.4,
"volume": 266700
},
{
"date": "2026-06-03T14:15:00.000000Z",
"open": 41.43,
"close": 41.5,
"high": 41.5,
"low": 41.42,
"volume": 182800
},
{
"date": "2026-06-03T14:20:00.000000Z",
"open": 41.49,
"close": 41.49,
"high": 41.55,
"low": 41.44,
"volume": 321700
},
{
"date": "2026-06-03T14:25:00.000000Z",
"open": 41.49,
"close": 41.55,
"high": 41.58,
"low": 41.47,
"volume": 331600
},
{
"date": "2026-06-03T14:30:00.000000Z",
"open": 41.55,
"close": 41.57,
"high": 41.61,
"low": 41.52,
"volume": 314900
},
{
"date": "2026-06-03T14:35:00.000000Z",
"open": 41.57,
"close": 41.59,
"high": 41.67,
"low": 41.56,
"volume": 634100
},
{
"date": "2026-06-03T14:40:00.000000Z",
"open": 41.59,
"close": 41.68,
"high": 41.68,
"low": 41.56,
"volume": 300800
},
{
"date": "2026-06-03T14:45:00.000000Z",
"open": 41.68,
"close": 41.65,
"high": 41.74,
"low": 41.62,
"volume": 576600
},
{
"date": "2026-06-03T14:50:00.000000Z",
"open": 41.64,
"close": 41.61,
"high": 41.7,
"low": 41.6,
"volume": 218600
},
{
"date": "2026-06-03T14:55:00.000000Z",
"open": 41.61,
"close": 41.62,
"high": 41.67,
"low": 41.6,
"volume": 226200
},
{
"date": "2026-06-03T15:00:00.000000Z",
"open": 41.61,
"close": 41.65,
"high": 41.7,
"low": 41.6,
"volume": 274600
},
{
"date": "2026-06-03T15:05:00.000000Z",
"open": 41.65,
"close": 41.62,
"high": 41.65,
"low": 41.58,
"volume": 259400
},
{
"date": "2026-06-03T15:10:00.000000Z",
"open": 41.62,
"close": 41.57,
"high": 41.62,
"low": 41.54,
"volume": 248400
},
{
"date": "2026-06-03T15:15:00.000000Z",
"open": 41.57,
"close": 41.55,
"high": 41.61,
"low": 41.54,
"volume": 642100
},
{
"date": "2026-06-03T15:20:00.000000Z",
"open": 41.54,
"close": 41.56,
"high": 41.6,
"low": 41.5,
"volume": 289800
},
{
"date": "2026-06-03T15:25:00.000000Z",
"open": 41.56,
"close": 41.59,
"high": 41.63,
"low": 41.56,
"volume": 206900
},
{
"date": "2026-06-03T15:30:00.000000Z",
"open": 41.59,
"close": 41.58,
"high": 41.6,
"low": 41.52,
"volume": 275600
},
{
"date": "2026-06-03T15:35:00.000000Z",
"open": 41.58,
"close": 41.65,
"high": 41.68,
"low": 41.57,
"volume": 599500
},
{
"date": "2026-06-03T15:40:00.000000Z",
"open": 41.65,
"close": 41.6,
"high": 41.67,
"low": 41.59,
"volume": 264900
},
{
"date": "2026-06-03T15:45:00.000000Z",
"open": 41.6,
"close": 41.67,
"high": 41.7,
"low": 41.59,
"volume": 282700
},
{
"date": "2026-06-03T15:50:00.000000Z",
"open": 41.67,
"close": 41.57,
"high": 41.67,
"low": 41.55,
"volume": 463000
},
{
"date": "2026-06-03T15:55:00.000000Z",
"open": 41.57,
"close": 41.58,
"high": 41.59,
"low": 41.55,
"volume": 167500
},
{
"date": "2026-06-03T16:00:00.000000Z",
"open": 41.56,
"close": 41.54,
"high": 41.58,
"low": 41.53,
"volume": 192900
},
{
"date": "2026-06-03T16:05:00.000000Z",
"open": 41.54,
"close": 41.55,
"high": 41.57,
"low": 41.53,
"volume": 186400
},
{
"date": "2026-06-03T16:10:00.000000Z",
"open": 41.55,
"close": 41.53,
"high": 41.56,
"low": 41.51,
"volume": 247200
},
{
"date": "2026-06-03T16:15:00.000000Z",
"open": 41.53,
"close": 41.58,
"high": 41.58,
"low": 41.53,
"volume": 214500
},
{
"date": "2026-06-03T16:20:00.000000Z",
"open": 41.58,
"close": 41.52,
"high": 41.6,
"low": 41.51,
"volume": 365600
},
{
"date": "2026-06-03T16:25:00.000000Z",
"open": 41.53,
"close": 41.6,
"high": 41.63,
"low": 41.51,
"volume": 342200
},
{
"date": "2026-06-03T16:30:00.000000Z",
"open": 41.6,
"close": 41.58,
"high": 41.61,
"low": 41.54,
"volume": 222800
},
{
"date": "2026-06-03T16:35:00.000000Z",
"open": 41.58,
"close": 41.6,
"high": 41.62,
"low": 41.52,
"volume": 1987300
},
{
"date": "2026-06-03T16:40:00.000000Z",
"open": 41.61,
"close": 41.64,
"high": 41.64,
"low": 41.58,
"volume": 309600
},
{
"date": "2026-06-03T16:45:00.000000Z",
"open": 41.64,
"close": 41.68,
"high": 41.69,
"low": 41.61,
"volume": 948400
},
{
"date": "2026-06-03T16:50:00.000000Z",
"open": 41.68,
"close": 41.67,
"high": 41.69,
"low": 41.65,
"volume": 329500
},
{
"date": "2026-06-03T16:55:00.000000Z",
"open": 41.67,
"close": 41.68,
"high": 41.68,
"low": 41.65,
"volume": 389900
},
{
"date": "2026-06-03T17:00:00.000000Z",
"open": 41.67,
"close": 41.67,
"high": 41.69,
"low": 41.67,
"volume": 265400
},
{
"date": "2026-06-03T17:05:00.000000Z",
"open": 41.67,
"close": 41.7,
"high": 41.74,
"low": 41.67,
"volume": 425600
},
{
"date": "2026-06-03T17:10:00.000000Z",
"open": 41.7,
"close": 41.74,
"high": 41.75,
"low": 41.69,
"volume": 914100
},
{
"date": "2026-06-03T17:15:00.000000Z",
"open": 41.74,
"close": 41.74,
"high": 41.78,
"low": 41.72,
"volume": 385200
},
{
"date": "2026-06-03T17:20:00.000000Z",
"open": 41.74,
"close": 41.71,
"high": 41.74,
"low": 41.7,
"volume": 328100
},
{
"date": "2026-06-03T17:25:00.000000Z",
"open": 41.71,
"close": 41.65,
"high": 41.71,
"low": 41.64,
"volume": 351000
},
{
"date": "2026-06-03T17:30:00.000000Z",
"open": 41.67,
"close": 41.67,
"high": 41.7,
"low": 41.65,
"volume": 245200
},
{
"date": "2026-06-03T17:35:00.000000Z",
"open": 41.67,
"close": 41.67,
"high": 41.68,
"low": 41.62,
"volume": 169000
},
{
"date": "2026-06-03T17:40:00.000000Z",
"open": 41.68,
"close": 41.65,
"high": 41.7,
"low": 41.62,
"volume": 268000
},
{
"date": "2026-06-03T17:45:00.000000Z",
"open": 41.63,
"close": 41.6,
"high": 41.67,
"low": 41.58,
"volume": 358500
},
{
"date": "2026-06-03T17:50:00.000000Z",
"open": 41.6,
"close": 41.59,
"high": 41.63,
"low": 41.57,
"volume": 181100
},
{
"date": "2026-06-03T17:55:00.000000Z",
"open": 41.59,
"close": 41.57,
"high": 41.6,
"low": 41.54,
"volume": 197500
},
{
"date": "2026-06-03T18:00:00.000000Z",
"open": 41.57,
"close": 41.6,
"high": 41.62,
"low": 41.55,
"volume": 252800
},
{
"date": "2026-06-03T18:05:00.000000Z",
"open": 41.6,
"close": 41.63,
"high": 41.63,
"low": 41.55,
"volume": 185800
},
{
"date": "2026-06-03T18:10:00.000000Z",
"open": 41.63,
"close": 41.58,
"high": 41.64,
"low": 41.57,
"volume": 238900
},
{
"date": "2026-06-03T18:15:00.000000Z",
"open": 41.57,
"close": 41.52,
"high": 41.58,
"low": 41.51,
"volume": 250900
},
{
"date": "2026-06-03T18:20:00.000000Z",
"open": 41.52,
"close": 41.52,
"high": 41.57,
"low": 41.51,
"volume": 1498800
},
{
"date": "2026-06-03T18:25:00.000000Z",
"open": 41.52,
"close": 41.51,
"high": 41.55,
"low": 41.49,
"volume": 420100
},
{
"date": "2026-06-03T18:30:00.000000Z",
"open": 41.51,
"close": 41.53,
"high": 41.53,
"low": 41.49,
"volume": 170600
},
{
"date": "2026-06-03T18:35:00.000000Z",
"open": 41.53,
"close": 41.5,
"high": 41.53,
"low": 41.46,
"volume": 303800
},
{
"date": "2026-06-03T18:40:00.000000Z",
"open": 41.5,
"close": 41.51,
"high": 41.53,
"low": 41.49,
"volume": 177400
},
{
"date": "2026-06-03T18:45:00.000000Z",
"open": 41.51,
"close": 41.49,
"high": 41.52,
"low": 41.45,
"volume": 943700
},
{
"date": "2026-06-03T18:50:00.000000Z",
"open": 41.49,
"close": 41.49,
"high": 41.51,
"low": 41.44,
"volume": 1902000
},
{
"date": "2026-06-03T18:55:00.000000Z",
"open": 41.49,
"close": 41.51,
"high": 41.54,
"low": 41.49,
"volume": 167900
},
{
"date": "2026-06-03T19:00:00.000000Z",
"open": 41.49,
"close": 41.51,
"high": 41.53,
"low": 41.45,
"volume": 187600
},
{
"date": "2026-06-03T19:05:00.000000Z",
"open": 41.51,
"close": 41.52,
"high": 41.53,
"low": 41.44,
"volume": 5780700
},
{
"date": "2026-06-03T19:10:00.000000Z",
"open": 41.52,
"close": 41.51,
"high": 41.52,
"low": 41.49,
"volume": 157100
},
{
"date": "2026-06-03T19:15:00.000000Z",
"open": 41.51,
"close": 41.49,
"high": 41.52,
"low": 41.45,
"volume": 188800
},
{
"date": "2026-06-03T19:20:00.000000Z",
"open": 41.49,
"close": 41.47,
"high": 41.49,
"low": 41.44,
"volume": 915600
},
{
"date": "2026-06-03T19:25:00.000000Z",
"open": 41.47,
"close": 41.46,
"high": 41.5,
"low": 41.45,
"volume": 198700
},
{
"date": "2026-06-03T19:30:00.000000Z",
"open": 41.46,
"close": 41.49,
"high": 41.49,
"low": 41.44,
"volume": 175800
},
{
"date": "2026-06-03T19:35:00.000000Z",
"open": 41.49,
"close": 41.46,
"high": 41.49,
"low": 41.45,
"volume": 201100
},
{
"date": "2026-06-03T19:40:00.000000Z",
"open": 41.46,
"close": 41.42,
"high": 41.46,
"low": 41.37,
"volume": 336300
},
{
"date": "2026-06-03T19:45:00.000000Z",
"open": 41.42,
"close": 41.38,
"high": 41.42,
"low": 41.33,
"volume": 834900
},
{
"date": "2026-06-03T19:50:00.000000Z",
"open": 41.38,
"close": 41.39,
"high": 41.42,
"low": 41.37,
"volume": 291500
},
{
"date": "2026-06-03T20:05:00.000000Z",
"open": 41.25,
"close": 41.25,
"high": 41.25,
"low": 41.25,
"volume": 2964600
},
{
"date": "2026-06-05T13:05:00.000000Z",
"open": 41.03,
"close": 41.32,
"high": 41.34,
"low": 41.03,
"volume": 242400
},
{
"date": "2026-06-05T13:10:00.000000Z",
"open": 41.32,
"close": 41.24,
"high": 41.43,
"low": 41.21,
"volume": 566600
},
{
"date": "2026-06-05T13:15:00.000000Z",
"open": 41.21,
"close": 41.17,
"high": 41.26,
"low": 41.15,
"volume": 328200
},
{
"date": "2026-06-05T13:20:00.000000Z",
"open": 41.17,
"close": 41.11,
"high": 41.24,
"low": 41.08,
"volume": 415400
},
{
"date": "2026-06-05T13:25:00.000000Z",
"open": 41.12,
"close": 41.02,
"high": 41.12,
"low": 41,
"volume": 360500
},
{
"date": "2026-06-05T13:30:00.000000Z",
"open": 41.02,
"close": 41.08,
"high": 41.09,
"low": 40.92,
"volume": 804100
},
{
"date": "2026-06-05T13:35:00.000000Z",
"open": 41.09,
"close": 41.17,
"high": 41.25,
"low": 41.08,
"volume": 310600
},
{
"date": "2026-06-05T13:40:00.000000Z",
"open": 41.17,
"close": 41.2,
"high": 41.21,
"low": 41.06,
"volume": 131800
},
{
"date": "2026-06-05T13:45:00.000000Z",
"open": 41.2,
"close": 41.06,
"high": 41.2,
"low": 41.05,
"volume": 166000
},
{
"date": "2026-06-05T13:50:00.000000Z",
"open": 41.06,
"close": 41.13,
"high": 41.15,
"low": 40.99,
"volume": 265400
},
{
"date": "2026-06-05T13:55:00.000000Z",
"open": 41.13,
"close": 41.09,
"high": 41.14,
"low": 41.06,
"volume": 110000
},
{
"date": "2026-06-05T14:00:00.000000Z",
"open": 41.1,
"close": 41.03,
"high": 41.11,
"low": 40.9,
"volume": 405300
},
{
"date": "2026-06-05T14:05:00.000000Z",
"open": 41.01,
"close": 40.99,
"high": 41.06,
"low": 40.97,
"volume": 104200
},
{
"date": "2026-06-05T14:10:00.000000Z",
"open": 40.97,
"close": 40.96,
"high": 41,
"low": 40.95,
"volume": 99600
},
{
"date": "2026-06-05T14:15:00.000000Z",
"open": 40.95,
"close": 40.93,
"high": 40.99,
"low": 40.91,
"volume": 90800
},
{
"date": "2026-06-05T14:20:00.000000Z",
"open": 40.93,
"close": 40.91,
"high": 41.01,
"low": 40.88,
"volume": 296000
},
{
"date": "2026-06-05T14:25:00.000000Z",
"open": 40.92,
"close": 40.85,
"high": 40.95,
"low": 40.81,
"volume": 2388800
},
{
"date": "2026-06-05T14:30:00.000000Z",
"open": 40.85,
"close": 40.94,
"high": 40.96,
"low": 40.85,
"volume": 158000
},
{
"date": "2026-06-05T14:35:00.000000Z",
"open": 40.95,
"close": 41.11,
"high": 41.12,
"low": 40.95,
"volume": 295000
},
{
"date": "2026-06-05T14:40:00.000000Z",
"open": 41.12,
"close": 41.15,
"high": 41.15,
"low": 41.1,
"volume": 559400
},
{
"date": "2026-06-05T14:45:00.000000Z",
"open": 41.17,
"close": 41.1,
"high": 41.18,
"low": 41.08,
"volume": 639500
},
{
"date": "2026-06-05T14:50:00.000000Z",
"open": 41.1,
"close": 41.11,
"high": 41.17,
"low": 41.1,
"volume": 76300
},
{
"date": "2026-06-05T14:55:00.000000Z",
"open": 41.11,
"close": 41.12,
"high": 41.13,
"low": 41.07,
"volume": 84300
},
{
"date": "2026-06-05T15:00:00.000000Z",
"open": 41.11,
"close": 41.17,
"high": 41.18,
"low": 41.11,
"volume": 106800
},
{
"date": "2026-06-05T15:05:00.000000Z",
"open": 41.17,
"close": 41.11,
"high": 41.17,
"low": 41.11,
"volume": 108300
},
{
"date": "2026-06-05T15:10:00.000000Z",
"open": 41.11,
"close": 41.15,
"high": 41.17,
"low": 41.11,
"volume": 593900
},
{
"date": "2026-06-05T15:15:00.000000Z",
"open": 41.17,
"close": 41.19,
"high": 41.2,
"low": 41.14,
"volume": 64300
},
{
"date": "2026-06-05T15:20:00.000000Z",
"open": 41.19,
"close": 41.17,
"high": 41.2,
"low": 41.11,
"volume": 147500
},
{
"date": "2026-06-05T15:25:00.000000Z",
"open": 41.15,
"close": 41.17,
"high": 41.19,
"low": 41.14,
"volume": 54400
},
{
"date": "2026-06-05T15:30:00.000000Z",
"open": 41.17,
"close": 41.1,
"high": 41.17,
"low": 41.09,
"volume": 54900
},
{
"date": "2026-06-05T15:35:00.000000Z",
"open": 41.09,
"close": 41.07,
"high": 41.11,
"low": 41.04,
"volume": 202600
},
{
"date": "2026-06-05T15:40:00.000000Z",
"open": 41.06,
"close": 40.99,
"high": 41.07,
"low": 40.99,
"volume": 169200
},
{
"date": "2026-06-05T15:45:00.000000Z",
"open": 40.99,
"close": 41.02,
"high": 41.02,
"low": 40.93,
"volume": 153200
},
{
"date": "2026-06-05T15:50:00.000000Z",
"open": 41.01,
"close": 40.93,
"high": 41.02,
"low": 40.92,
"volume": 193800
},
{
"date": "2026-06-05T15:55:00.000000Z",
"open": 40.93,
"close": 40.86,
"high": 40.96,
"low": 40.85,
"volume": 170500
},
{
"date": "2026-06-05T16:00:00.000000Z",
"open": 40.85,
"close": 40.91,
"high": 40.93,
"low": 40.85,
"volume": 142100
},
{
"date": "2026-06-05T16:05:00.000000Z",
"open": 40.91,
"close": 40.94,
"high": 40.96,
"low": 40.89,
"volume": 167300
},
{
"date": "2026-06-05T16:10:00.000000Z",
"open": 40.96,
"close": 40.88,
"high": 40.96,
"low": 40.86,
"volume": 84200
},
{
"date": "2026-06-05T16:15:00.000000Z",
"open": 40.88,
"close": 40.9,
"high": 40.94,
"low": 40.88,
"volume": 108200
},
{
"date": "2026-06-05T16:20:00.000000Z",
"open": 40.89,
"close": 40.79,
"high": 40.9,
"low": 40.77,
"volume": 311600
},
{
"date": "2026-06-05T16:25:00.000000Z",
"open": 40.77,
"close": 40.72,
"high": 40.79,
"low": 40.7,
"volume": 190000
},
{
"date": "2026-06-05T16:30:00.000000Z",
"open": 40.72,
"close": 40.68,
"high": 40.74,
"low": 40.66,
"volume": 234700
},
{
"date": "2026-06-05T16:35:00.000000Z",
"open": 40.69,
"close": 40.66,
"high": 40.7,
"low": 40.65,
"volume": 75000
},
{
"date": "2026-06-05T16:40:00.000000Z",
"open": 40.66,
"close": 40.71,
"high": 40.73,
"low": 40.66,
"volume": 90700
},
{
"date": "2026-06-05T16:45:00.000000Z",
"open": 40.69,
"close": 40.71,
"high": 40.74,
"low": 40.68,
"volume": 151600
},
{
"date": "2026-06-05T16:50:00.000000Z",
"open": 40.7,
"close": 40.72,
"high": 40.77,
"low": 40.69,
"volume": 431100
},
{
"date": "2026-06-05T16:55:00.000000Z",
"open": 40.71,
"close": 40.7,
"high": 40.74,
"low": 40.67,
"volume": 1133000
},
{
"date": "2026-06-05T17:00:00.000000Z",
"open": 40.69,
"close": 40.67,
"high": 40.71,
"low": 40.66,
"volume": 112900
},
{
"date": "2026-06-05T17:05:00.000000Z",
"open": 40.69,
"close": 40.69,
"high": 40.71,
"low": 40.66,
"volume": 163600
},
{
"date": "2026-06-05T17:10:00.000000Z",
"open": 40.7,
"close": 40.69,
"high": 40.7,
"low": 40.67,
"volume": 318800
},
{
"date": "2026-06-05T17:15:00.000000Z",
"open": 40.69,
"close": 40.74,
"high": 40.74,
"low": 40.65,
"volume": 898400
},
{
"date": "2026-06-05T17:20:00.000000Z",
"open": 40.73,
"close": 40.72,
"high": 40.74,
"low": 40.69,
"volume": 482100
},
{
"date": "2026-06-05T17:25:00.000000Z",
"open": 40.72,
"close": 40.73,
"high": 40.73,
"low": 40.7,
"volume": 244600
},
{
"date": "2026-06-05T17:30:00.000000Z",
"open": 40.73,
"close": 40.78,
"high": 40.82,
"low": 40.72,
"volume": 914200
},
{
"date": "2026-06-05T17:35:00.000000Z",
"open": 40.77,
"close": 40.76,
"high": 40.79,
"low": 40.75,
"volume": 141500
},
{
"date": "2026-06-05T17:40:00.000000Z",
"open": 40.76,
"close": 40.71,
"high": 40.79,
"low": 40.71,
"volume": 936100
},
{
"date": "2026-06-05T17:45:00.000000Z",
"open": 40.72,
"close": 40.71,
"high": 40.73,
"low": 40.67,
"volume": 2344400
},
{
"date": "2026-06-05T17:50:00.000000Z",
"open": 40.71,
"close": 40.69,
"high": 40.72,
"low": 40.66,
"volume": 154500
},
{
"date": "2026-06-05T17:55:00.000000Z",
"open": 40.69,
"close": 40.69,
"high": 40.69,
"low": 40.67,
"volume": 81900
},
{
"date": "2026-06-05T18:00:00.000000Z",
"open": 40.68,
"close": 40.7,
"high": 40.7,
"low": 40.67,
"volume": 128200
},
{
"date": "2026-06-05T18:05:00.000000Z",
"open": 40.69,
"close": 40.72,
"high": 40.72,
"low": 40.67,
"volume": 77800
},
{
"date": "2026-06-05T18:10:00.000000Z",
"open": 40.72,
"close": 40.76,
"high": 40.76,
"low": 40.71,
"volume": 103200
},
{
"date": "2026-06-05T18:15:00.000000Z",
"open": 40.75,
"close": 40.79,
"high": 40.79,
"low": 40.73,
"volume": 777500
},
{
"date": "2026-06-05T18:20:00.000000Z",
"open": 40.79,
"close": 40.79,
"high": 40.79,
"low": 40.71,
"volume": 452400
},
{
"date": "2026-06-05T18:25:00.000000Z",
"open": 40.79,
"close": 40.83,
"high": 40.85,
"low": 40.78,
"volume": 273600
},
{
"date": "2026-06-05T18:30:00.000000Z",
"open": 40.84,
"close": 40.79,
"high": 40.84,
"low": 40.79,
"volume": 3592200
},
{
"date": "2026-06-05T18:35:00.000000Z",
"open": 40.79,
"close": 40.79,
"high": 40.79,
"low": 40.76,
"volume": 133900
},
{
"date": "2026-06-05T18:40:00.000000Z",
"open": 40.79,
"close": 40.79,
"high": 40.81,
"low": 40.77,
"volume": 215300
},
{
"date": "2026-06-05T18:45:00.000000Z",
"open": 40.79,
"close": 40.82,
"high": 40.85,
"low": 40.78,
"volume": 695800
},
{
"date": "2026-06-05T18:50:00.000000Z",
"open": 40.82,
"close": 40.84,
"high": 40.86,
"low": 40.79,
"volume": 200300
},
{
"date": "2026-06-05T18:55:00.000000Z",
"open": 40.84,
"close": 40.78,
"high": 40.85,
"low": 40.75,
"volume": 157500
},
{
"date": "2026-06-05T19:00:00.000000Z",
"open": 40.79,
"close": 40.73,
"high": 40.79,
"low": 40.71,
"volume": 97900
},
{
"date": "2026-06-05T19:05:00.000000Z",
"open": 40.73,
"close": 40.77,
"high": 40.79,
"low": 40.72,
"volume": 223700
},
{
"date": "2026-06-05T19:10:00.000000Z",
"open": 40.77,
"close": 40.72,
"high": 40.78,
"low": 40.69,
"volume": 458800
},
{
"date": "2026-06-05T19:15:00.000000Z",
"open": 40.72,
"close": 40.73,
"high": 40.74,
"low": 40.7,
"volume": 143000
},
{
"date": "2026-06-05T19:20:00.000000Z",
"open": 40.73,
"close": 40.77,
"high": 40.77,
"low": 40.7,
"volume": 417600
},
{
"date": "2026-06-05T19:25:00.000000Z",
"open": 40.78,
"close": 40.76,
"high": 40.79,
"low": 40.75,
"volume": 210100
},
{
"date": "2026-06-05T19:30:00.000000Z",
"open": 40.76,
"close": 40.76,
"high": 40.79,
"low": 40.75,
"volume": 428300
},
{
"date": "2026-06-05T19:35:00.000000Z",
"open": 40.76,
"close": 40.77,
"high": 40.78,
"low": 40.74,
"volume": 163600
},
{
"date": "2026-06-05T19:40:00.000000Z",
"open": 40.77,
"close": 40.74,
"high": 40.78,
"low": 40.7,
"volume": 231000
},
{
"date": "2026-06-05T19:45:00.000000Z",
"open": 40.72,
"close": 40.77,
"high": 40.77,
"low": 40.71,
"volume": 169500
},
{
"date": "2026-06-05T19:50:00.000000Z",
"open": 40.77,
"close": 40.84,
"high": 40.84,
"low": 40.75,
"volume": 416300
},
{
"date": "2026-06-05T20:05:00.000000Z",
"open": 40.89,
"close": 40.89,
"high": 40.89,
"low": 40.89,
"volume": 3656400
},
{
"date": "2026-06-08T13:00:00.000000Z",
"open": 41.2,
"close": 41.22,
"high": 41.32,
"low": 41.2,
"volume": 225100
},
{
"date": "2026-06-08T13:05:00.000000Z",
"open": 41.22,
"close": 41.15,
"high": 41.24,
"low": 41.05,
"volume": 304700
},
{
"date": "2026-06-08T13:10:00.000000Z",
"open": 41.14,
"close": 41.12,
"high": 41.15,
"low": 41.06,
"volume": 343800
},
{
"date": "2026-06-08T13:15:00.000000Z",
"open": 41.1,
"close": 41.08,
"high": 41.15,
"low": 41.08,
"volume": 202100
},
{
"date": "2026-06-08T13:20:00.000000Z",
"open": 41.1,
"close": 41.03,
"high": 41.12,
"low": 41.02,
"volume": 544900
},
{
"date": "2026-06-08T13:25:00.000000Z",
"open": 41.04,
"close": 41.03,
"high": 41.04,
"low": 40.95,
"volume": 322600
},
{
"date": "2026-06-08T13:30:00.000000Z",
"open": 41.02,
"close": 41.18,
"high": 41.24,
"low": 41.02,
"volume": 1062600
},
{
"date": "2026-06-08T13:35:00.000000Z",
"open": 41.19,
"close": 41.24,
"high": 41.3,
"low": 41.17,
"volume": 1478800
},
{
"date": "2026-06-08T13:40:00.000000Z",
"open": 41.24,
"close": 41.19,
"high": 41.25,
"low": 41.13,
"volume": 463100
},
{
"date": "2026-06-08T13:45:00.000000Z",
"open": 41.2,
"close": 41.19,
"high": 41.28,
"low": 41.17,
"volume": 542700
},
{
"date": "2026-06-08T13:50:00.000000Z",
"open": 41.19,
"close": 41.22,
"high": 41.24,
"low": 41.18,
"volume": 435700
},
{
"date": "2026-06-08T13:55:00.000000Z",
"open": 41.22,
"close": 41.21,
"high": 41.27,
"low": 41.2,
"volume": 788500
},
{
"date": "2026-06-08T14:00:00.000000Z",
"open": 41.21,
"close": 41.08,
"high": 41.21,
"low": 41.06,
"volume": 396400
},
{
"date": "2026-06-08T14:05:00.000000Z",
"open": 41.08,
"close": 41.04,
"high": 41.09,
"low": 41.03,
"volume": 395800
},
{
"date": "2026-06-08T14:10:00.000000Z",
"open": 41.05,
"close": 40.86,
"high": 41.05,
"low": 40.83,
"volume": 447300
},
{
"date": "2026-06-08T14:15:00.000000Z",
"open": 40.88,
"close": 40.94,
"high": 40.99,
"low": 40.86,
"volume": 193600
},
{
"date": "2026-06-08T14:20:00.000000Z",
"open": 40.95,
"close": 40.96,
"high": 40.99,
"low": 40.9,
"volume": 155900
},
{
"date": "2026-06-08T14:25:00.000000Z",
"open": 40.96,
"close": 40.99,
"high": 41,
"low": 40.93,
"volume": 189600
},
{
"date": "2026-06-08T14:30:00.000000Z",
"open": 40.99,
"close": 41.03,
"high": 41.06,
"low": 40.99,
"volume": 194500
},
{
"date": "2026-06-08T14:35:00.000000Z",
"open": 41.03,
"close": 41.06,
"high": 41.14,
"low": 41.03,
"volume": 1449200
},
{
"date": "2026-06-08T14:40:00.000000Z",
"open": 41.07,
"close": 41.1,
"high": 41.11,
"low": 41.05,
"volume": 172900
},
{
"date": "2026-06-08T14:45:00.000000Z",
"open": 41.08,
"close": 41.06,
"high": 41.1,
"low": 41.01,
"volume": 164100
},
{
"date": "2026-06-08T14:50:00.000000Z",
"open": 41.07,
"close": 41.11,
"high": 41.12,
"low": 41.04,
"volume": 131400
},
{
"date": "2026-06-08T14:55:00.000000Z",
"open": 41.11,
"close": 41.08,
"high": 41.12,
"low": 41.06,
"volume": 159900
},
{
"date": "2026-06-08T15:00:00.000000Z",
"open": 41.07,
"close": 41.08,
"high": 41.1,
"low": 41.05,
"volume": 166800
},
{
"date": "2026-06-08T15:05:00.000000Z",
"open": 41.08,
"close": 41.04,
"high": 41.11,
"low": 41.04,
"volume": 277000
},
{
"date": "2026-06-08T15:10:00.000000Z",
"open": 41.05,
"close": 41.05,
"high": 41.1,
"low": 41.04,
"volume": 127500
},
{
"date": "2026-06-08T15:15:00.000000Z",
"open": 41.06,
"close": 41.03,
"high": 41.06,
"low": 40.97,
"volume": 192300
},
{
"date": "2026-06-08T15:20:00.000000Z",
"open": 41.02,
"close": 41.09,
"high": 41.14,
"low": 41.02,
"volume": 536100
},
{
"date": "2026-06-08T15:25:00.000000Z",
"open": 41.1,
"close": 41.13,
"high": 41.13,
"low": 41.09,
"volume": 171900
},
{
"date": "2026-06-08T15:30:00.000000Z",
"open": 41.12,
"close": 41.1,
"high": 41.15,
"low": 41.1,
"volume": 168500
},
{
"date": "2026-06-08T15:35:00.000000Z",
"open": 41.11,
"close": 41.11,
"high": 41.13,
"low": 41.08,
"volume": 134100
},
{
"date": "2026-06-08T15:40:00.000000Z",
"open": 41.11,
"close": 41.11,
"high": 41.13,
"low": 41.09,
"volume": 212800
},
{
"date": "2026-06-08T15:45:00.000000Z",
"open": 41.1,
"close": 41.14,
"high": 41.15,
"low": 41.09,
"volume": 155100
},
{
"date": "2026-06-08T15:50:00.000000Z",
"open": 41.14,
"close": 41.17,
"high": 41.18,
"low": 41.11,
"volume": 182100
},
{
"date": "2026-06-08T15:55:00.000000Z",
"open": 41.17,
"close": 41.15,
"high": 41.18,
"low": 41.14,
"volume": 191700
},
{
"date": "2026-06-08T16:00:00.000000Z",
"open": 41.15,
"close": 41.13,
"high": 41.17,
"low": 41.1,
"volume": 349300
},
{
"date": "2026-06-08T16:05:00.000000Z",
"open": 41.12,
"close": 41.13,
"high": 41.14,
"low": 41.1,
"volume": 373100
},
{
"date": "2026-06-08T16:10:00.000000Z",
"open": 41.13,
"close": 41.18,
"high": 41.18,
"low": 41.12,
"volume": 103300
},
{
"date": "2026-06-08T16:15:00.000000Z",
"open": 41.18,
"close": 41.15,
"high": 41.18,
"low": 41.12,
"volume": 429900
},
{
"date": "2026-06-08T16:20:00.000000Z",
"open": 41.14,
"close": 41.14,
"high": 41.17,
"low": 41.12,
"volume": 130400
},
{
"date": "2026-06-08T16:25:00.000000Z",
"open": 41.15,
"close": 41.17,
"high": 41.17,
"low": 41.14,
"volume": 186600
},
{
"date": "2026-06-08T16:30:00.000000Z",
"open": 41.17,
"close": 41.15,
"high": 41.17,
"low": 41.13,
"volume": 103300
},
{
"date": "2026-06-08T16:35:00.000000Z",
"open": 41.15,
"close": 41.14,
"high": 41.15,
"low": 41.09,
"volume": 199900
},
{
"date": "2026-06-08T16:40:00.000000Z",
"open": 41.14,
"close": 41.13,
"high": 41.17,
"low": 41.13,
"volume": 144400
},
{
"date": "2026-06-08T16:45:00.000000Z",
"open": 41.13,
"close": 41.17,
"high": 41.17,
"low": 41.12,
"volume": 453400
},
{
"date": "2026-06-08T16:50:00.000000Z",
"open": 41.15,
"close": 41.17,
"high": 41.17,
"low": 41.13,
"volume": 266500
},
{
"date": "2026-06-08T16:55:00.000000Z",
"open": 41.17,
"close": 41.13,
"high": 41.17,
"low": 41.13,
"volume": 93800
},
{
"date": "2026-06-08T17:00:00.000000Z",
"open": 41.14,
"close": 41.12,
"high": 41.15,
"low": 41.11,
"volume": 101300
},
{
"date": "2026-06-08T17:05:00.000000Z",
"open": 41.11,
"close": 41.1,
"high": 41.14,
"low": 41.1,
"volume": 114400
},
{
"date": "2026-06-08T17:10:00.000000Z",
"open": 41.12,
"close": 41.15,
"high": 41.17,
"low": 41.09,
"volume": 168500
},
{
"date": "2026-06-08T17:15:00.000000Z",
"open": 41.17,
"close": 41.14,
"high": 41.17,
"low": 41.14,
"volume": 127700
},
{
"date": "2026-06-08T17:20:00.000000Z",
"open": 41.15,
"close": 41.14,
"high": 41.15,
"low": 41.11,
"volume": 71900
},
{
"date": "2026-06-08T17:25:00.000000Z",
"open": 41.15,
"close": 41.04,
"high": 41.15,
"low": 41.04,
"volume": 147100
},
{
"date": "2026-06-08T17:30:00.000000Z",
"open": 41.05,
"close": 41.04,
"high": 41.07,
"low": 41.01,
"volume": 171900
},
{
"date": "2026-06-08T17:35:00.000000Z",
"open": 41.04,
"close": 41.1,
"high": 41.11,
"low": 41.01,
"volume": 206000
},
{
"date": "2026-06-08T17:40:00.000000Z",
"open": 41.09,
"close": 41.13,
"high": 41.14,
"low": 41.06,
"volume": 176300
},
{
"date": "2026-06-08T17:45:00.000000Z",
"open": 41.13,
"close": 41.12,
"high": 41.17,
"low": 41.12,
"volume": 149200
},
{
"date": "2026-06-08T17:50:00.000000Z",
"open": 41.12,
"close": 41.13,
"high": 41.14,
"low": 41.1,
"volume": 180800
},
{
"date": "2026-06-08T17:55:00.000000Z",
"open": 41.12,
"close": 41.15,
"high": 41.15,
"low": 41.12,
"volume": 100400
},
{
"date": "2026-06-08T18:00:00.000000Z",
"open": 41.14,
"close": 41.15,
"high": 41.18,
"low": 41.13,
"volume": 334500
},
{
"date": "2026-06-08T18:05:00.000000Z",
"open": 41.15,
"close": 41.19,
"high": 41.22,
"low": 41.15,
"volume": 339600
},
{
"date": "2026-06-08T18:10:00.000000Z",
"open": 41.19,
"close": 41.17,
"high": 41.2,
"low": 41.15,
"volume": 233200
},
{
"date": "2026-06-08T18:15:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.2,
"low": 41.15,
"volume": 178800
},
{
"date": "2026-06-08T18:20:00.000000Z",
"open": 41.18,
"close": 41.18,
"high": 41.19,
"low": 41.17,
"volume": 151300
},
{
"date": "2026-06-08T18:25:00.000000Z",
"open": 41.18,
"close": 41.11,
"high": 41.18,
"low": 41.11,
"volume": 251900
},
{
"date": "2026-06-08T18:30:00.000000Z",
"open": 41.12,
"close": 41.08,
"high": 41.14,
"low": 41.08,
"volume": 144900
},
{
"date": "2026-06-08T18:35:00.000000Z",
"open": 41.08,
"close": 41.11,
"high": 41.14,
"low": 41.08,
"volume": 128400
},
{
"date": "2026-06-08T18:40:00.000000Z",
"open": 41.12,
"close": 41.11,
"high": 41.12,
"low": 41.07,
"volume": 2912300
},
{
"date": "2026-06-08T18:45:00.000000Z",
"open": 41.12,
"close": 41.08,
"high": 41.14,
"low": 41.07,
"volume": 260300
},
{
"date": "2026-06-08T18:50:00.000000Z",
"open": 41.08,
"close": 41.14,
"high": 41.17,
"low": 41.08,
"volume": 393800
},
{
"date": "2026-06-08T18:55:00.000000Z",
"open": 41.15,
"close": 41.13,
"high": 41.17,
"low": 41.12,
"volume": 207600
},
{
"date": "2026-06-08T19:00:00.000000Z",
"open": 41.13,
"close": 41.17,
"high": 41.19,
"low": 41.11,
"volume": 556800
},
{
"date": "2026-06-08T19:05:00.000000Z",
"open": 41.17,
"close": 41.13,
"high": 41.17,
"low": 41.12,
"volume": 728400
},
{
"date": "2026-06-08T19:10:00.000000Z",
"open": 41.13,
"close": 41.07,
"high": 41.13,
"low": 41.07,
"volume": 307000
},
{
"date": "2026-06-08T19:15:00.000000Z",
"open": 41.08,
"close": 41.08,
"high": 41.11,
"low": 41.07,
"volume": 187900
},
{
"date": "2026-06-08T19:20:00.000000Z",
"open": 41.08,
"close": 41.11,
"high": 41.12,
"low": 41.07,
"volume": 146700
},
{
"date": "2026-06-08T19:25:00.000000Z",
"open": 41.11,
"close": 41.14,
"high": 41.14,
"low": 41.11,
"volume": 1733300
},
{
"date": "2026-06-08T19:30:00.000000Z",
"open": 41.13,
"close": 41.13,
"high": 41.17,
"low": 41.11,
"volume": 1262200
},
{
"date": "2026-06-08T19:35:00.000000Z",
"open": 41.13,
"close": 41.14,
"high": 41.17,
"low": 41.12,
"volume": 1097100
},
{
"date": "2026-06-08T19:40:00.000000Z",
"open": 41.14,
"close": 41.11,
"high": 41.17,
"low": 41.1,
"volume": 793000
},
{
"date": "2026-06-08T19:45:00.000000Z",
"open": 41.11,
"close": 41.11,
"high": 41.14,
"low": 41.08,
"volume": 300200
},
{
"date": "2026-06-08T19:50:00.000000Z",
"open": 41.11,
"close": 41.09,
"high": 41.13,
"low": 41.09,
"volume": 208100
},
{
"date": "2026-06-08T20:05:00.000000Z",
"open": 41.22,
"close": 41.22,
"high": 41.22,
"low": 41.22,
"volume": 3145500
},
{
"date": "2026-06-09T13:05:00.000000Z",
"open": 40.88,
"close": 41.11,
"high": 41.14,
"low": 40.7,
"volume": 634900
},
{
"date": "2026-06-09T13:10:00.000000Z",
"open": 41.11,
"close": 41.05,
"high": 41.13,
"low": 41.02,
"volume": 305900
},
{
"date": "2026-06-09T13:15:00.000000Z",
"open": 41.05,
"close": 41.11,
"high": 41.12,
"low": 41,
"volume": 235700
},
{
"date": "2026-06-09T13:20:00.000000Z",
"open": 41.11,
"close": 41.12,
"high": 41.17,
"low": 41.07,
"volume": 348400
},
{
"date": "2026-06-09T13:25:00.000000Z",
"open": 41.11,
"close": 41.14,
"high": 41.14,
"low": 41.06,
"volume": 363500
},
{
"date": "2026-06-09T13:30:00.000000Z",
"open": 41.14,
"close": 41.17,
"high": 41.26,
"low": 41.11,
"volume": 1349200
},
{
"date": "2026-06-09T13:35:00.000000Z",
"open": 41.17,
"close": 41.13,
"high": 41.27,
"low": 41.13,
"volume": 869900
},
{
"date": "2026-06-09T13:40:00.000000Z",
"open": 41.15,
"close": 41.08,
"high": 41.21,
"low": 41.08,
"volume": 454100
},
{
"date": "2026-06-09T13:45:00.000000Z",
"open": 41.09,
"close": 40.92,
"high": 41.19,
"low": 40.91,
"volume": 981000
},
{
"date": "2026-06-09T13:50:00.000000Z",
"open": 40.92,
"close": 41.09,
"high": 41.1,
"low": 40.92,
"volume": 486000
},
{
"date": "2026-06-09T13:55:00.000000Z",
"open": 41.09,
"close": 41.02,
"high": 41.12,
"low": 41.02,
"volume": 141900
},
{
"date": "2026-06-09T14:00:00.000000Z",
"open": 41.04,
"close": 41.08,
"high": 41.08,
"low": 41.02,
"volume": 166600
},
{
"date": "2026-06-09T14:05:00.000000Z",
"open": 41.08,
"close": 41.07,
"high": 41.12,
"low": 41.01,
"volume": 176700
},
{
"date": "2026-06-09T14:10:00.000000Z",
"open": 41.07,
"close": 41.14,
"high": 41.18,
"low": 41.07,
"volume": 385900
},
{
"date": "2026-06-09T14:15:00.000000Z",
"open": 41.14,
"close": 41.15,
"high": 41.21,
"low": 41.13,
"volume": 997600
},
{
"date": "2026-06-09T14:20:00.000000Z",
"open": 41.15,
"close": 41.12,
"high": 41.17,
"low": 41.09,
"volume": 144800
},
{
"date": "2026-06-09T14:25:00.000000Z",
"open": 41.12,
"close": 41.11,
"high": 41.15,
"low": 41.09,
"volume": 218300
},
{
"date": "2026-06-09T14:30:00.000000Z",
"open": 41.11,
"close": 41.07,
"high": 41.13,
"low": 41.05,
"volume": 150400
},
{
"date": "2026-06-09T14:35:00.000000Z",
"open": 41.08,
"close": 41.13,
"high": 41.13,
"low": 41.07,
"volume": 184600
},
{
"date": "2026-06-09T14:40:00.000000Z",
"open": 41.13,
"close": 41.11,
"high": 41.13,
"low": 41.08,
"volume": 184700
},
{
"date": "2026-06-09T14:45:00.000000Z",
"open": 41.11,
"close": 41.06,
"high": 41.17,
"low": 41.03,
"volume": 375300
},
{
"date": "2026-06-09T14:50:00.000000Z",
"open": 41.06,
"close": 41.07,
"high": 41.09,
"low": 41.02,
"volume": 106600
},
{
"date": "2026-06-09T14:55:00.000000Z",
"open": 41.07,
"close": 41.09,
"high": 41.11,
"low": 41.06,
"volume": 45100
},
{
"date": "2026-06-09T15:00:00.000000Z",
"open": 41.07,
"close": 41.11,
"high": 41.12,
"low": 41.06,
"volume": 102200
},
{
"date": "2026-06-09T15:05:00.000000Z",
"open": 41.1,
"close": 41.07,
"high": 41.13,
"low": 41.06,
"volume": 201100
},
{
"date": "2026-06-09T15:10:00.000000Z",
"open": 41.08,
"close": 41.12,
"high": 41.14,
"low": 41.08,
"volume": 422300
},
{
"date": "2026-06-09T15:15:00.000000Z",
"open": 41.12,
"close": 41.1,
"high": 41.12,
"low": 41.07,
"volume": 691700
},
{
"date": "2026-06-09T15:20:00.000000Z",
"open": 41.1,
"close": 41.11,
"high": 41.14,
"low": 41.09,
"volume": 234000
},
{
"date": "2026-06-09T15:25:00.000000Z",
"open": 41.12,
"close": 41.11,
"high": 41.14,
"low": 41.08,
"volume": 161500
},
{
"date": "2026-06-09T15:30:00.000000Z",
"open": 41.11,
"close": 41.07,
"high": 41.12,
"low": 41.07,
"volume": 535900
},
{
"date": "2026-06-09T15:35:00.000000Z",
"open": 41.08,
"close": 41.11,
"high": 41.17,
"low": 41,
"volume": 9694800
},
{
"date": "2026-06-09T15:40:00.000000Z",
"open": 41.13,
"close": 41.06,
"high": 41.13,
"low": 41.06,
"volume": 320500
},
{
"date": "2026-06-09T15:45:00.000000Z",
"open": 41.07,
"close": 41.03,
"high": 41.11,
"low": 41.01,
"volume": 242600
},
{
"date": "2026-06-09T15:50:00.000000Z",
"open": 41.04,
"close": 41.06,
"high": 41.08,
"low": 40.99,
"volume": 1329200
},
{
"date": "2026-06-09T15:55:00.000000Z",
"open": 41.07,
"close": 41.03,
"high": 41.08,
"low": 41.03,
"volume": 106500
},
{
"date": "2026-06-09T16:00:00.000000Z",
"open": 41.06,
"close": 41.01,
"high": 41.06,
"low": 40.96,
"volume": 227800
},
{
"date": "2026-06-09T16:05:00.000000Z",
"open": 41.02,
"close": 40.93,
"high": 41.05,
"low": 40.93,
"volume": 175200
},
{
"date": "2026-06-09T16:10:00.000000Z",
"open": 40.93,
"close": 40.96,
"high": 40.99,
"low": 40.89,
"volume": 413200
},
{
"date": "2026-06-09T16:15:00.000000Z",
"open": 40.95,
"close": 41.03,
"high": 41.1,
"low": 40.95,
"volume": 203500
},
{
"date": "2026-06-09T16:20:00.000000Z",
"open": 41.02,
"close": 40.99,
"high": 41.07,
"low": 40.93,
"volume": 9774400
},
{
"date": "2026-06-09T16:25:00.000000Z",
"open": 40.99,
"close": 41.04,
"high": 41.04,
"low": 40.97,
"volume": 169100
},
{
"date": "2026-06-09T16:30:00.000000Z",
"open": 41.04,
"close": 41.01,
"high": 41.05,
"low": 41,
"volume": 407800
},
{
"date": "2026-06-09T16:35:00.000000Z",
"open": 41.01,
"close": 41.28,
"high": 41.37,
"low": 40.96,
"volume": 1763900
},
{
"date": "2026-06-09T16:40:00.000000Z",
"open": 41.27,
"close": 41.19,
"high": 41.32,
"low": 41.17,
"volume": 2139400
},
{
"date": "2026-06-09T16:45:00.000000Z",
"open": 41.18,
"close": 41.21,
"high": 41.31,
"low": 41.18,
"volume": 854500
},
{
"date": "2026-06-09T16:50:00.000000Z",
"open": 41.22,
"close": 41.24,
"high": 41.24,
"low": 41.17,
"volume": 3881000
},
{
"date": "2026-06-09T16:55:00.000000Z",
"open": 41.24,
"close": 41.25,
"high": 41.25,
"low": 41.17,
"volume": 531000
},
{
"date": "2026-06-09T17:00:00.000000Z",
"open": 41.24,
"close": 41.14,
"high": 41.26,
"low": 41.13,
"volume": 245300
},
{
"date": "2026-06-09T17:05:00.000000Z",
"open": 41.14,
"close": 41.18,
"high": 41.21,
"low": 41.12,
"volume": 184700
},
{
"date": "2026-06-09T17:10:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.24,
"low": 41.14,
"volume": 251300
},
{
"date": "2026-06-09T17:15:00.000000Z",
"open": 41.17,
"close": 41.14,
"high": 41.19,
"low": 41.1,
"volume": 156800
},
{
"date": "2026-06-09T17:20:00.000000Z",
"open": 41.14,
"close": 41.09,
"high": 41.17,
"low": 41.08,
"volume": 306800
},
{
"date": "2026-06-09T17:25:00.000000Z",
"open": 41.09,
"close": 41.04,
"high": 41.09,
"low": 41.01,
"volume": 451300
},
{
"date": "2026-06-09T17:30:00.000000Z",
"open": 41.04,
"close": 41.07,
"high": 41.11,
"low": 41.04,
"volume": 108000
},
{
"date": "2026-06-09T17:35:00.000000Z",
"open": 41.07,
"close": 41,
"high": 41.08,
"low": 40.99,
"volume": 224800
},
{
"date": "2026-06-09T17:40:00.000000Z",
"open": 41.02,
"close": 40.96,
"high": 41.03,
"low": 40.95,
"volume": 187400
},
{
"date": "2026-06-09T17:45:00.000000Z",
"open": 40.96,
"close": 40.97,
"high": 41,
"low": 40.93,
"volume": 159300
},
{
"date": "2026-06-09T17:50:00.000000Z",
"open": 40.97,
"close": 40.95,
"high": 40.99,
"low": 40.92,
"volume": 160600
},
{
"date": "2026-06-09T17:55:00.000000Z",
"open": 40.96,
"close": 41.03,
"high": 41.07,
"low": 40.95,
"volume": 880200
},
{
"date": "2026-06-09T18:00:00.000000Z",
"open": 41.03,
"close": 41.04,
"high": 41.05,
"low": 41,
"volume": 284400
},
{
"date": "2026-06-09T18:05:00.000000Z",
"open": 41.03,
"close": 41.03,
"high": 41.06,
"low": 41.03,
"volume": 258800
},
{
"date": "2026-06-09T18:10:00.000000Z",
"open": 41.03,
"close": 41.02,
"high": 41.07,
"low": 41.01,
"volume": 239800
},
{
"date": "2026-06-09T18:15:00.000000Z",
"open": 41.02,
"close": 40.97,
"high": 41.04,
"low": 40.96,
"volume": 115200
},
{
"date": "2026-06-09T18:20:00.000000Z",
"open": 40.97,
"close": 40.97,
"high": 40.99,
"low": 40.95,
"volume": 109600
},
{
"date": "2026-06-09T18:25:00.000000Z",
"open": 40.99,
"close": 41.02,
"high": 41.02,
"low": 40.96,
"volume": 134900
},
{
"date": "2026-06-09T18:30:00.000000Z",
"open": 41.02,
"close": 40.99,
"high": 41.02,
"low": 40.96,
"volume": 117200
},
{
"date": "2026-06-09T18:35:00.000000Z",
"open": 40.99,
"close": 40.94,
"high": 40.99,
"low": 40.93,
"volume": 125500
},
{
"date": "2026-06-09T18:40:00.000000Z",
"open": 40.95,
"close": 40.97,
"high": 40.97,
"low": 40.94,
"volume": 73800
},
{
"date": "2026-06-09T18:45:00.000000Z",
"open": 40.97,
"close": 41.02,
"high": 41.02,
"low": 40.96,
"volume": 206500
},
{
"date": "2026-06-09T18:50:00.000000Z",
"open": 41,
"close": 41,
"high": 41.01,
"low": 40.97,
"volume": 98200
},
{
"date": "2026-06-09T18:55:00.000000Z",
"open": 41,
"close": 40.99,
"high": 41.02,
"low": 40.97,
"volume": 179600
},
{
"date": "2026-06-09T19:00:00.000000Z",
"open": 40.99,
"close": 40.99,
"high": 40.99,
"low": 40.95,
"volume": 152900
},
{
"date": "2026-06-09T19:05:00.000000Z",
"open": 40.99,
"close": 40.99,
"high": 41,
"low": 40.95,
"volume": 184600
},
{
"date": "2026-06-09T19:10:00.000000Z",
"open": 40.99,
"close": 41.03,
"high": 41.03,
"low": 40.97,
"volume": 215300
},
{
"date": "2026-06-09T19:15:00.000000Z",
"open": 41.01,
"close": 41,
"high": 41.04,
"low": 41,
"volume": 393200
},
{
"date": "2026-06-09T19:20:00.000000Z",
"open": 41.01,
"close": 40.99,
"high": 41.03,
"low": 40.99,
"volume": 144000
},
{
"date": "2026-06-09T19:25:00.000000Z",
"open": 40.99,
"close": 40.95,
"high": 41,
"low": 40.94,
"volume": 222300
},
{
"date": "2026-06-09T19:30:00.000000Z",
"open": 40.94,
"close": 40.92,
"high": 40.95,
"low": 40.91,
"volume": 154300
},
{
"date": "2026-06-09T19:35:00.000000Z",
"open": 40.91,
"close": 40.97,
"high": 40.99,
"low": 40.91,
"volume": 290600
},
{
"date": "2026-06-09T19:40:00.000000Z",
"open": 40.97,
"close": 40.99,
"high": 40.99,
"low": 40.94,
"volume": 352500
},
{
"date": "2026-06-09T19:45:00.000000Z",
"open": 40.99,
"close": 41.02,
"high": 41.05,
"low": 40.97,
"volume": 607800
},
{
"date": "2026-06-09T19:50:00.000000Z",
"open": 41,
"close": 41.03,
"high": 41.06,
"low": 40.99,
"volume": 418900
},
{
"date": "2026-06-09T20:05:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.17,
"low": 41.17,
"volume": 3909900
},
{
"date": "2026-06-10T13:00:00.000000Z",
"open": 41.21,
"close": 41.15,
"high": 41.27,
"low": 41.15,
"volume": 170300
},
{
"date": "2026-06-10T13:05:00.000000Z",
"open": 41.17,
"close": 41.09,
"high": 41.17,
"low": 41.01,
"volume": 331800
},
{
"date": "2026-06-10T13:10:00.000000Z",
"open": 41.07,
"close": 41.05,
"high": 41.09,
"low": 41.01,
"volume": 129500
},
{
"date": "2026-06-10T13:15:00.000000Z",
"open": 41.05,
"close": 41.04,
"high": 41.09,
"low": 41.02,
"volume": 680100
},
{
"date": "2026-06-10T13:20:00.000000Z",
"open": 41.04,
"close": 41.06,
"high": 41.1,
"low": 41.03,
"volume": 116100
},
{
"date": "2026-06-10T13:25:00.000000Z",
"open": 41.07,
"close": 41.2,
"high": 41.24,
"low": 41.06,
"volume": 873800
},
{
"date": "2026-06-10T13:30:00.000000Z",
"open": 41.22,
"close": 41.44,
"high": 41.49,
"low": 41.15,
"volume": 1151200
},
{
"date": "2026-06-10T13:35:00.000000Z",
"open": 41.45,
"close": 41.38,
"high": 41.46,
"low": 41.31,
"volume": 1095900
},
{
"date": "2026-06-10T13:40:00.000000Z",
"open": 41.37,
"close": 41.38,
"high": 41.38,
"low": 41.26,
"volume": 1056200
},
{
"date": "2026-06-10T13:45:00.000000Z",
"open": 41.37,
"close": 41.31,
"high": 41.42,
"low": 41.3,
"volume": 529300
},
{
"date": "2026-06-10T13:50:00.000000Z",
"open": 41.3,
"close": 41.36,
"high": 41.44,
"low": 41.3,
"volume": 689700
},
{
"date": "2026-06-10T13:55:00.000000Z",
"open": 41.36,
"close": 41.4,
"high": 41.42,
"low": 41.35,
"volume": 1164300
},
{
"date": "2026-06-10T14:00:00.000000Z",
"open": 41.39,
"close": 41.39,
"high": 41.42,
"low": 41.36,
"volume": 340600
},
{
"date": "2026-06-10T14:05:00.000000Z",
"open": 41.39,
"close": 41.34,
"high": 41.4,
"low": 41.32,
"volume": 658700
},
{
"date": "2026-06-10T14:10:00.000000Z",
"open": 41.35,
"close": 41.31,
"high": 41.36,
"low": 41.26,
"volume": 224000
},
{
"date": "2026-06-10T14:15:00.000000Z",
"open": 41.3,
"close": 41.35,
"high": 41.37,
"low": 41.3,
"volume": 285500
},
{
"date": "2026-06-10T14:20:00.000000Z",
"open": 41.35,
"close": 41.33,
"high": 41.4,
"low": 41.31,
"volume": 518600
},
{
"date": "2026-06-10T14:25:00.000000Z",
"open": 41.33,
"close": 41.36,
"high": 41.39,
"low": 41.33,
"volume": 461400
},
{
"date": "2026-06-10T14:30:00.000000Z",
"open": 41.36,
"close": 41.36,
"high": 41.45,
"low": 41.35,
"volume": 1167200
},
{
"date": "2026-06-10T14:35:00.000000Z",
"open": 41.35,
"close": 41.43,
"high": 41.44,
"low": 41.35,
"volume": 624300
},
{
"date": "2026-06-10T14:40:00.000000Z",
"open": 41.42,
"close": 41.47,
"high": 41.49,
"low": 41.42,
"volume": 617900
},
{
"date": "2026-06-10T14:45:00.000000Z",
"open": 41.49,
"close": 41.64,
"high": 41.64,
"low": 41.46,
"volume": 1199900
},
{
"date": "2026-06-10T14:50:00.000000Z",
"open": 41.61,
"close": 41.64,
"high": 41.78,
"low": 41.6,
"volume": 1230000
},
{
"date": "2026-06-10T14:55:00.000000Z",
"open": 41.64,
"close": 41.57,
"high": 41.67,
"low": 41.57,
"volume": 888500
},
{
"date": "2026-06-10T15:00:00.000000Z",
"open": 41.57,
"close": 41.58,
"high": 41.6,
"low": 41.53,
"volume": 411900
},
{
"date": "2026-06-10T15:05:00.000000Z",
"open": 41.57,
"close": 41.58,
"high": 41.63,
"low": 41.55,
"volume": 339300
},
{
"date": "2026-06-10T15:10:00.000000Z",
"open": 41.58,
"close": 41.7,
"high": 41.71,
"low": 41.56,
"volume": 627800
},
{
"date": "2026-06-10T15:15:00.000000Z",
"open": 41.7,
"close": 41.74,
"high": 41.8,
"low": 41.7,
"volume": 1679300
},
{
"date": "2026-06-10T15:20:00.000000Z",
"open": 41.72,
"close": 41.72,
"high": 41.76,
"low": 41.67,
"volume": 297700
},
{
"date": "2026-06-10T15:25:00.000000Z",
"open": 41.72,
"close": 41.75,
"high": 41.78,
"low": 41.72,
"volume": 726000
},
{
"date": "2026-06-10T15:30:00.000000Z",
"open": 41.75,
"close": 41.77,
"high": 41.78,
"low": 41.7,
"volume": 1932400
},
{
"date": "2026-06-10T15:35:00.000000Z",
"open": 41.77,
"close": 41.8,
"high": 41.88,
"low": 41.77,
"volume": 680400
},
{
"date": "2026-06-10T15:40:00.000000Z",
"open": 41.8,
"close": 41.72,
"high": 41.83,
"low": 41.7,
"volume": 962600
},
{
"date": "2026-06-10T15:45:00.000000Z",
"open": 41.74,
"close": 41.89,
"high": 41.96,
"low": 41.68,
"volume": 2333100
},
{
"date": "2026-06-10T15:50:00.000000Z",
"open": 41.89,
"close": 41.85,
"high": 42.04,
"low": 41.79,
"volume": 2040000
},
{
"date": "2026-06-10T15:55:00.000000Z",
"open": 41.83,
"close": 41.8,
"high": 41.87,
"low": 41.75,
"volume": 330100
},
{
"date": "2026-06-10T16:00:00.000000Z",
"open": 41.8,
"close": 41.85,
"high": 41.88,
"low": 41.79,
"volume": 391000
},
{
"date": "2026-06-10T16:05:00.000000Z",
"open": 41.85,
"close": 41.86,
"high": 41.88,
"low": 41.81,
"volume": 297900
},
{
"date": "2026-06-10T16:10:00.000000Z",
"open": 41.87,
"close": 41.93,
"high": 41.96,
"low": 41.85,
"volume": 455800
},
{
"date": "2026-06-10T16:15:00.000000Z",
"open": 41.94,
"close": 41.88,
"high": 41.94,
"low": 41.85,
"volume": 248200
},
{
"date": "2026-06-10T16:20:00.000000Z",
"open": 41.87,
"close": 41.86,
"high": 41.88,
"low": 41.82,
"volume": 235000
},
{
"date": "2026-06-10T16:25:00.000000Z",
"open": 41.86,
"close": 41.85,
"high": 41.89,
"low": 41.84,
"volume": 106600
},
{
"date": "2026-06-10T16:30:00.000000Z",
"open": 41.84,
"close": 41.87,
"high": 41.89,
"low": 41.84,
"volume": 96600
},
{
"date": "2026-06-10T16:35:00.000000Z",
"open": 41.86,
"close": 41.87,
"high": 41.88,
"low": 41.84,
"volume": 55400
},
{
"date": "2026-06-10T16:40:00.000000Z",
"open": 41.87,
"close": 41.87,
"high": 41.89,
"low": 41.85,
"volume": 98500
},
{
"date": "2026-06-10T16:45:00.000000Z",
"open": 41.87,
"close": 41.85,
"high": 41.89,
"low": 41.84,
"volume": 147500
},
{
"date": "2026-06-10T16:50:00.000000Z",
"open": 41.85,
"close": 41.84,
"high": 41.86,
"low": 41.83,
"volume": 95100
},
{
"date": "2026-06-10T16:55:00.000000Z",
"open": 41.84,
"close": 41.83,
"high": 41.85,
"low": 41.82,
"volume": 125400
},
{
"date": "2026-06-10T17:00:00.000000Z",
"open": 41.83,
"close": 41.82,
"high": 41.84,
"low": 41.81,
"volume": 100000
},
{
"date": "2026-06-10T17:05:00.000000Z",
"open": 41.82,
"close": 41.82,
"high": 41.84,
"low": 41.8,
"volume": 103700
},
{
"date": "2026-06-10T17:10:00.000000Z",
"open": 41.81,
"close": 41.83,
"high": 41.83,
"low": 41.81,
"volume": 62000
},
{
"date": "2026-06-10T17:15:00.000000Z",
"open": 41.81,
"close": 41.83,
"high": 41.84,
"low": 41.81,
"volume": 73500
},
{
"date": "2026-06-10T17:20:00.000000Z",
"open": 41.82,
"close": 41.85,
"high": 41.87,
"low": 41.82,
"volume": 101100
},
{
"date": "2026-06-10T17:25:00.000000Z",
"open": 41.86,
"close": 41.83,
"high": 41.87,
"low": 41.81,
"volume": 71500
},
{
"date": "2026-06-10T17:30:00.000000Z",
"open": 41.81,
"close": 41.8,
"high": 41.84,
"low": 41.78,
"volume": 260300
},
{
"date": "2026-06-10T17:35:00.000000Z",
"open": 41.81,
"close": 41.8,
"high": 41.84,
"low": 41.8,
"volume": 309300
},
{
"date": "2026-06-10T17:40:00.000000Z",
"open": 41.8,
"close": 41.78,
"high": 41.81,
"low": 41.76,
"volume": 99400
},
{
"date": "2026-06-10T17:45:00.000000Z",
"open": 41.77,
"close": 41.72,
"high": 41.77,
"low": 41.67,
"volume": 328400
},
{
"date": "2026-06-10T17:50:00.000000Z",
"open": 41.72,
"close": 41.7,
"high": 41.76,
"low": 41.68,
"volume": 193200
},
{
"date": "2026-06-10T17:55:00.000000Z",
"open": 41.71,
"close": 41.67,
"high": 41.71,
"low": 41.67,
"volume": 131900
},
{
"date": "2026-06-10T18:00:00.000000Z",
"open": 41.67,
"close": 41.63,
"high": 41.67,
"low": 41.62,
"volume": 185500
},
{
"date": "2026-06-10T18:05:00.000000Z",
"open": 41.63,
"close": 41.61,
"high": 41.65,
"low": 41.6,
"volume": 183100
},
{
"date": "2026-06-10T18:10:00.000000Z",
"open": 41.62,
"close": 41.61,
"high": 41.63,
"low": 41.58,
"volume": 405500
},
{
"date": "2026-06-10T18:15:00.000000Z",
"open": 41.62,
"close": 41.59,
"high": 41.62,
"low": 41.59,
"volume": 130500
},
{
"date": "2026-06-10T18:20:00.000000Z",
"open": 41.6,
"close": 41.6,
"high": 41.62,
"low": 41.58,
"volume": 128200
},
{
"date": "2026-06-10T18:25:00.000000Z",
"open": 41.61,
"close": 41.58,
"high": 41.62,
"low": 41.56,
"volume": 195200
},
{
"date": "2026-06-10T18:30:00.000000Z",
"open": 41.58,
"close": 41.61,
"high": 41.65,
"low": 41.57,
"volume": 145100
},
{
"date": "2026-06-10T18:35:00.000000Z",
"open": 41.63,
"close": 41.62,
"high": 41.67,
"low": 41.6,
"volume": 127400
},
{
"date": "2026-06-10T18:40:00.000000Z",
"open": 41.62,
"close": 41.62,
"high": 41.64,
"low": 41.61,
"volume": 112000
},
{
"date": "2026-06-10T18:45:00.000000Z",
"open": 41.63,
"close": 41.67,
"high": 41.68,
"low": 41.62,
"volume": 131400
},
{
"date": "2026-06-10T18:50:00.000000Z",
"open": 41.65,
"close": 41.67,
"high": 41.69,
"low": 41.62,
"volume": 367400
},
{
"date": "2026-06-10T18:55:00.000000Z",
"open": 41.65,
"close": 41.71,
"high": 41.72,
"low": 41.63,
"volume": 1665600
},
{
"date": "2026-06-10T19:00:00.000000Z",
"open": 41.69,
"close": 41.71,
"high": 41.75,
"low": 41.69,
"volume": 457500
},
{
"date": "2026-06-10T19:05:00.000000Z",
"open": 41.72,
"close": 41.74,
"high": 41.76,
"low": 41.71,
"volume": 168600
},
{
"date": "2026-06-10T19:10:00.000000Z",
"open": 41.74,
"close": 41.71,
"high": 41.75,
"low": 41.71,
"volume": 107000
},
{
"date": "2026-06-10T19:15:00.000000Z",
"open": 41.71,
"close": 41.74,
"high": 41.76,
"low": 41.71,
"volume": 133400
},
{
"date": "2026-06-10T19:20:00.000000Z",
"open": 41.74,
"close": 41.74,
"high": 41.74,
"low": 41.69,
"volume": 315500
},
{
"date": "2026-06-10T19:25:00.000000Z",
"open": 41.74,
"close": 41.8,
"high": 41.8,
"low": 41.74,
"volume": 544700
},
{
"date": "2026-06-10T19:30:00.000000Z",
"open": 41.79,
"close": 41.77,
"high": 41.8,
"low": 41.75,
"volume": 386900
},
{
"date": "2026-06-10T19:35:00.000000Z",
"open": 41.76,
"close": 41.72,
"high": 41.78,
"low": 41.72,
"volume": 605900
},
{
"date": "2026-06-10T19:40:00.000000Z",
"open": 41.74,
"close": 41.72,
"high": 41.74,
"low": 41.69,
"volume": 276500
},
{
"date": "2026-06-10T19:45:00.000000Z",
"open": 41.72,
"close": 41.7,
"high": 41.74,
"low": 41.68,
"volume": 391400
},
{
"date": "2026-06-10T19:50:00.000000Z",
"open": 41.68,
"close": 41.71,
"high": 41.76,
"low": 41.64,
"volume": 603900
},
{
"date": "2026-06-10T20:05:00.000000Z",
"open": 41.65,
"close": 41.65,
"high": 41.65,
"low": 41.65,
"volume": 4175100
},
{
"date": "2026-06-11T13:00:00.000000Z",
"open": 41.65,
"close": 41.62,
"high": 41.71,
"low": 41.56,
"volume": 1036200
},
{
"date": "2026-06-11T13:05:00.000000Z",
"open": 41.61,
"close": 41.72,
"high": 41.75,
"low": 41.57,
"volume": 448900
},
{
"date": "2026-06-11T13:10:00.000000Z",
"open": 41.7,
"close": 41.7,
"high": 41.75,
"low": 41.65,
"volume": 341600
},
{
"date": "2026-06-11T13:15:00.000000Z",
"open": 41.7,
"close": 41.7,
"high": 41.78,
"low": 41.68,
"volume": 273100
},
{
"date": "2026-06-11T13:20:00.000000Z",
"open": 41.69,
"close": 41.69,
"high": 41.72,
"low": 41.63,
"volume": 476800
},
{
"date": "2026-06-11T13:25:00.000000Z",
"open": 41.68,
"close": 41.77,
"high": 41.78,
"low": 41.67,
"volume": 463100
},
{
"date": "2026-06-11T13:30:00.000000Z",
"open": 41.74,
"close": 41.63,
"high": 41.84,
"low": 41.59,
"volume": 1009700
},
{
"date": "2026-06-11T13:35:00.000000Z",
"open": 41.61,
"close": 41.7,
"high": 41.71,
"low": 41.47,
"volume": 795500
},
{
"date": "2026-06-11T13:40:00.000000Z",
"open": 41.68,
"close": 41.62,
"high": 41.72,
"low": 41.59,
"volume": 343300
},
{
"date": "2026-06-11T13:45:00.000000Z",
"open": 41.59,
"close": 41.64,
"high": 41.67,
"low": 41.53,
"volume": 1053900
},
{
"date": "2026-06-11T13:50:00.000000Z",
"open": 41.63,
"close": 41.63,
"high": 41.68,
"low": 41.6,
"volume": 250900
},
{
"date": "2026-06-11T13:55:00.000000Z",
"open": 41.63,
"close": 41.67,
"high": 41.68,
"low": 41.6,
"volume": 130300
},
{
"date": "2026-06-11T14:00:00.000000Z",
"open": 41.67,
"close": 41.75,
"high": 41.75,
"low": 41.64,
"volume": 284000
},
{
"date": "2026-06-11T14:05:00.000000Z",
"open": 41.75,
"close": 41.77,
"high": 41.8,
"low": 41.72,
"volume": 569700
},
{
"date": "2026-06-11T14:10:00.000000Z",
"open": 41.75,
"close": 41.79,
"high": 41.8,
"low": 41.71,
"volume": 367700
},
{
"date": "2026-06-11T14:15:00.000000Z",
"open": 41.79,
"close": 41.87,
"high": 41.9,
"low": 41.77,
"volume": 875000
},
{
"date": "2026-06-11T14:20:00.000000Z",
"open": 41.87,
"close": 41.84,
"high": 41.87,
"low": 41.8,
"volume": 797300
},
{
"date": "2026-06-11T14:25:00.000000Z",
"open": 41.84,
"close": 41.82,
"high": 41.87,
"low": 41.81,
"volume": 233300
},
{
"date": "2026-06-11T14:30:00.000000Z",
"open": 41.82,
"close": 41.87,
"high": 41.9,
"low": 41.82,
"volume": 360600
},
{
"date": "2026-06-11T14:35:00.000000Z",
"open": 41.86,
"close": 41.86,
"high": 41.89,
"low": 41.82,
"volume": 194600
},
{
"date": "2026-06-11T14:40:00.000000Z",
"open": 41.85,
"close": 41.84,
"high": 41.85,
"low": 41.8,
"volume": 163200
},
{
"date": "2026-06-11T14:45:00.000000Z",
"open": 41.84,
"close": 41.83,
"high": 41.85,
"low": 41.78,
"volume": 396800
},
{
"date": "2026-06-11T14:50:00.000000Z",
"open": 41.82,
"close": 41.81,
"high": 41.83,
"low": 41.77,
"volume": 155800
},
{
"date": "2026-06-11T14:55:00.000000Z",
"open": 41.8,
"close": 41.81,
"high": 41.83,
"low": 41.78,
"volume": 116700
},
{
"date": "2026-06-11T15:00:00.000000Z",
"open": 41.8,
"close": 41.78,
"high": 41.84,
"low": 41.77,
"volume": 131400
},
{
"date": "2026-06-11T15:05:00.000000Z",
"open": 41.78,
"close": 41.85,
"high": 41.88,
"low": 41.77,
"volume": 410100
},
{
"date": "2026-06-11T15:10:00.000000Z",
"open": 41.86,
"close": 41.87,
"high": 41.88,
"low": 41.81,
"volume": 207700
},
{
"date": "2026-06-11T15:15:00.000000Z",
"open": 41.88,
"close": 41.9,
"high": 41.92,
"low": 41.86,
"volume": 266700
},
{
"date": "2026-06-11T15:20:00.000000Z",
"open": 41.9,
"close": 41.87,
"high": 41.9,
"low": 41.85,
"volume": 126900
},
{
"date": "2026-06-11T15:25:00.000000Z",
"open": 41.86,
"close": 41.87,
"high": 41.89,
"low": 41.83,
"volume": 166400
},
{
"date": "2026-06-11T15:30:00.000000Z",
"open": 41.85,
"close": 41.89,
"high": 41.9,
"low": 41.85,
"volume": 234500
},
{
"date": "2026-06-11T15:35:00.000000Z",
"open": 41.89,
"close": 41.93,
"high": 41.99,
"low": 41.89,
"volume": 1287400
},
{
"date": "2026-06-11T15:40:00.000000Z",
"open": 41.94,
"close": 41.95,
"high": 41.99,
"low": 41.93,
"volume": 397500
},
{
"date": "2026-06-11T15:45:00.000000Z",
"open": 41.95,
"close": 41.95,
"high": 41.96,
"low": 41.92,
"volume": 128200
},
{
"date": "2026-06-11T15:50:00.000000Z",
"open": 41.94,
"close": 41.99,
"high": 42,
"low": 41.94,
"volume": 360500
},
{
"date": "2026-06-11T15:55:00.000000Z",
"open": 41.99,
"close": 42.02,
"high": 42.03,
"low": 41.93,
"volume": 566500
},
{
"date": "2026-06-11T16:00:00.000000Z",
"open": 42.01,
"close": 42.04,
"high": 42.07,
"low": 42,
"volume": 362300
},
{
"date": "2026-06-11T16:05:00.000000Z",
"open": 42.03,
"close": 42.03,
"high": 42.05,
"low": 42,
"volume": 67700
},
{
"date": "2026-06-11T16:10:00.000000Z",
"open": 42.02,
"close": 42.09,
"high": 42.09,
"low": 42.01,
"volume": 358600
},
{
"date": "2026-06-11T16:15:00.000000Z",
"open": 42.08,
"close": 42.12,
"high": 42.13,
"low": 42.03,
"volume": 304400
},
{
"date": "2026-06-11T16:20:00.000000Z",
"open": 42.1,
"close": 42.15,
"high": 42.15,
"low": 42.09,
"volume": 356300
},
{
"date": "2026-06-11T16:25:00.000000Z",
"open": 42.14,
"close": 42.09,
"high": 42.15,
"low": 42.07,
"volume": 202800
},
{
"date": "2026-06-11T16:30:00.000000Z",
"open": 42.09,
"close": 42.03,
"high": 42.1,
"low": 42.03,
"volume": 697200
},
{
"date": "2026-06-11T16:35:00.000000Z",
"open": 42.03,
"close": 42.09,
"high": 42.09,
"low": 42.03,
"volume": 118400
},
{
"date": "2026-06-11T16:40:00.000000Z",
"open": 42.08,
"close": 42.05,
"high": 42.11,
"low": 42.05,
"volume": 180200
},
{
"date": "2026-06-11T16:45:00.000000Z",
"open": 42.05,
"close": 42.02,
"high": 42.06,
"low": 42,
"volume": 197300
},
{
"date": "2026-06-11T16:50:00.000000Z",
"open": 42.01,
"close": 42.01,
"high": 42.04,
"low": 41.99,
"volume": 184600
},
{
"date": "2026-06-11T16:55:00.000000Z",
"open": 42.01,
"close": 42.01,
"high": 42.02,
"low": 41.99,
"volume": 100500
},
{
"date": "2026-06-11T17:00:00.000000Z",
"open": 42.01,
"close": 42,
"high": 42.04,
"low": 41.99,
"volume": 604000
},
{
"date": "2026-06-11T17:05:00.000000Z",
"open": 42,
"close": 42.04,
"high": 42.06,
"low": 41.97,
"volume": 793000
},
{
"date": "2026-06-11T17:10:00.000000Z",
"open": 42.03,
"close": 42.01,
"high": 42.04,
"low": 42,
"volume": 189900
},
{
"date": "2026-06-11T17:15:00.000000Z",
"open": 42,
"close": 42.04,
"high": 42.05,
"low": 41.99,
"volume": 812500
},
{
"date": "2026-06-11T17:20:00.000000Z",
"open": 42.04,
"close": 42.04,
"high": 42.05,
"low": 42.01,
"volume": 329300
},
{
"date": "2026-06-11T17:25:00.000000Z",
"open": 42.04,
"close": 41.71,
"high": 42.05,
"low": 41.68,
"volume": 2312200
},
{
"date": "2026-06-11T17:30:00.000000Z",
"open": 41.7,
"close": 41.46,
"high": 41.81,
"low": 41.42,
"volume": 4855800
},
{
"date": "2026-06-11T17:35:00.000000Z",
"open": 41.44,
"close": 41.38,
"high": 41.59,
"low": 41.34,
"volume": 2027200
},
{
"date": "2026-06-11T17:40:00.000000Z",
"open": 41.38,
"close": 41.2,
"high": 41.4,
"low": 41.19,
"volume": 965900
},
{
"date": "2026-06-11T17:45:00.000000Z",
"open": 41.21,
"close": 41.32,
"high": 41.36,
"low": 41.17,
"volume": 708600
},
{
"date": "2026-06-11T17:50:00.000000Z",
"open": 41.31,
"close": 41.38,
"high": 41.42,
"low": 41.27,
"volume": 606100
},
{
"date": "2026-06-11T17:55:00.000000Z",
"open": 41.36,
"close": 41.37,
"high": 41.43,
"low": 41.32,
"volume": 410100
},
{
"date": "2026-06-11T18:00:00.000000Z",
"open": 41.37,
"close": 41.53,
"high": 41.56,
"low": 41.36,
"volume": 707400
},
{
"date": "2026-06-11T18:05:00.000000Z",
"open": 41.53,
"close": 41.6,
"high": 41.64,
"low": 41.52,
"volume": 941700
},
{
"date": "2026-06-11T18:10:00.000000Z",
"open": 41.59,
"close": 41.55,
"high": 41.6,
"low": 41.53,
"volume": 380900
},
{
"date": "2026-06-11T18:15:00.000000Z",
"open": 41.55,
"close": 41.55,
"high": 41.59,
"low": 41.49,
"volume": 706200
},
{
"date": "2026-06-11T18:20:00.000000Z",
"open": 41.55,
"close": 41.57,
"high": 41.64,
"low": 41.51,
"volume": 410200
},
{
"date": "2026-06-11T18:25:00.000000Z",
"open": 41.58,
"close": 41.68,
"high": 41.68,
"low": 41.57,
"volume": 282500
},
{
"date": "2026-06-11T18:30:00.000000Z",
"open": 41.67,
"close": 41.69,
"high": 41.72,
"low": 41.67,
"volume": 306400
},
{
"date": "2026-06-11T18:35:00.000000Z",
"open": 41.7,
"close": 41.64,
"high": 41.71,
"low": 41.63,
"volume": 395000
},
{
"date": "2026-06-11T18:40:00.000000Z",
"open": 41.64,
"close": 41.61,
"high": 41.65,
"low": 41.6,
"volume": 320400
},
{
"date": "2026-06-11T18:45:00.000000Z",
"open": 41.61,
"close": 41.6,
"high": 41.64,
"low": 41.6,
"volume": 320800
},
{
"date": "2026-06-11T18:50:00.000000Z",
"open": 41.61,
"close": 41.6,
"high": 41.62,
"low": 41.6,
"volume": 440800
},
{
"date": "2026-06-11T18:55:00.000000Z",
"open": 41.6,
"close": 41.58,
"high": 41.61,
"low": 41.57,
"volume": 399400
},
{
"date": "2026-06-11T19:00:00.000000Z",
"open": 41.58,
"close": 41.58,
"high": 41.6,
"low": 41.55,
"volume": 883400
},
{
"date": "2026-06-11T19:05:00.000000Z",
"open": 41.59,
"close": 41.6,
"high": 41.63,
"low": 41.58,
"volume": 220100
},
{
"date": "2026-06-11T19:10:00.000000Z",
"open": 41.6,
"close": 41.59,
"high": 41.6,
"low": 41.52,
"volume": 730500
},
{
"date": "2026-06-11T19:15:00.000000Z",
"open": 41.59,
"close": 41.55,
"high": 41.6,
"low": 41.55,
"volume": 166000
},
{
"date": "2026-06-11T19:20:00.000000Z",
"open": 41.55,
"close": 41.5,
"high": 41.57,
"low": 41.47,
"volume": 327000
},
{
"date": "2026-06-11T19:25:00.000000Z",
"open": 41.51,
"close": 41.52,
"high": 41.53,
"low": 41.46,
"volume": 324300
},
{
"date": "2026-06-11T19:30:00.000000Z",
"open": 41.5,
"close": 41.27,
"high": 41.51,
"low": 41.22,
"volume": 1471500
},
{
"date": "2026-06-11T19:35:00.000000Z",
"open": 41.28,
"close": 41.42,
"high": 41.44,
"low": 41.27,
"volume": 799400
},
{
"date": "2026-06-11T19:40:00.000000Z",
"open": 41.42,
"close": 41.52,
"high": 41.52,
"low": 41.39,
"volume": 938000
},
{
"date": "2026-06-11T19:45:00.000000Z",
"open": 41.52,
"close": 41.55,
"high": 41.6,
"low": 41.5,
"volume": 725000
},
{
"date": "2026-06-11T19:50:00.000000Z",
"open": 41.57,
"close": 41.55,
"high": 41.6,
"low": 41.54,
"volume": 533800
},
{
"date": "2026-06-11T20:05:00.000000Z",
"open": 41.76,
"close": 41.76,
"high": 41.76,
"low": 41.76,
"volume": 6284700
},
{
"date": "2026-06-12T13:05:00.000000Z",
"open": 41.06,
"close": 41.02,
"high": 41.09,
"low": 40.93,
"volume": 405200
},
{
"date": "2026-06-12T13:10:00.000000Z",
"open": 41.02,
"close": 40.93,
"high": 41.02,
"low": 40.84,
"volume": 534700
},
{
"date": "2026-06-12T13:15:00.000000Z",
"open": 40.94,
"close": 40.93,
"high": 40.99,
"low": 40.9,
"volume": 284700
},
{
"date": "2026-06-12T13:20:00.000000Z",
"open": 40.93,
"close": 40.9,
"high": 40.94,
"low": 40.83,
"volume": 456800
},
{
"date": "2026-06-12T13:25:00.000000Z",
"open": 40.88,
"close": 40.83,
"high": 40.91,
"low": 40.82,
"volume": 275400
},
{
"date": "2026-06-12T13:30:00.000000Z",
"open": 40.85,
"close": 41.06,
"high": 41.09,
"low": 40.83,
"volume": 1473800
},
{
"date": "2026-06-12T13:35:00.000000Z",
"open": 41.06,
"close": 41.2,
"high": 41.3,
"low": 40.93,
"volume": 871800
},
{
"date": "2026-06-12T13:40:00.000000Z",
"open": 41.2,
"close": 41.21,
"high": 41.43,
"low": 41.2,
"volume": 908600
},
{
"date": "2026-06-12T13:45:00.000000Z",
"open": 41.21,
"close": 41.31,
"high": 41.36,
"low": 41.2,
"volume": 1024600
},
{
"date": "2026-06-12T13:50:00.000000Z",
"open": 41.32,
"close": 41.49,
"high": 41.49,
"low": 41.31,
"volume": 791200
},
{
"date": "2026-06-12T13:55:00.000000Z",
"open": 41.49,
"close": 41.49,
"high": 41.53,
"low": 41.43,
"volume": 703900
},
{
"date": "2026-06-12T14:00:00.000000Z",
"open": 41.49,
"close": 41.43,
"high": 41.49,
"low": 41.36,
"volume": 487000
},
{
"date": "2026-06-12T14:05:00.000000Z",
"open": 41.43,
"close": 41.35,
"high": 41.51,
"low": 41.35,
"volume": 410400
},
{
"date": "2026-06-12T14:10:00.000000Z",
"open": 41.35,
"close": 41.31,
"high": 41.35,
"low": 41.26,
"volume": 298600
},
{
"date": "2026-06-12T14:15:00.000000Z",
"open": 41.3,
"close": 41.31,
"high": 41.32,
"low": 41.26,
"volume": 165100
},
{
"date": "2026-06-12T14:20:00.000000Z",
"open": 41.3,
"close": 41.32,
"high": 41.35,
"low": 41.3,
"volume": 257900
},
{
"date": "2026-06-12T14:25:00.000000Z",
"open": 41.32,
"close": 41.18,
"high": 41.32,
"low": 41.17,
"volume": 514500
},
{
"date": "2026-06-12T14:30:00.000000Z",
"open": 41.18,
"close": 41.18,
"high": 41.21,
"low": 41.12,
"volume": 276900
},
{
"date": "2026-06-12T14:35:00.000000Z",
"open": 41.18,
"close": 41.13,
"high": 41.19,
"low": 41.1,
"volume": 321200
},
{
"date": "2026-06-12T14:40:00.000000Z",
"open": 41.12,
"close": 41.15,
"high": 41.18,
"low": 41.11,
"volume": 219300
},
{
"date": "2026-06-12T14:45:00.000000Z",
"open": 41.15,
"close": 41.14,
"high": 41.17,
"low": 41.12,
"volume": 202800
},
{
"date": "2026-06-12T14:50:00.000000Z",
"open": 41.14,
"close": 41,
"high": 41.17,
"low": 40.91,
"volume": 861800
},
{
"date": "2026-06-12T14:55:00.000000Z",
"open": 41.01,
"close": 41.02,
"high": 41.03,
"low": 40.96,
"volume": 349100
},
{
"date": "2026-06-12T15:00:00.000000Z",
"open": 41.03,
"close": 41.02,
"high": 41.1,
"low": 40.97,
"volume": 359800
},
{
"date": "2026-06-12T15:05:00.000000Z",
"open": 41.02,
"close": 41,
"high": 41.03,
"low": 40.99,
"volume": 83500
},
{
"date": "2026-06-12T15:10:00.000000Z",
"open": 40.99,
"close": 40.99,
"high": 41.04,
"low": 40.97,
"volume": 282700
},
{
"date": "2026-06-12T15:15:00.000000Z",
"open": 40.99,
"close": 40.96,
"high": 41,
"low": 40.95,
"volume": 136800
},
{
"date": "2026-06-12T15:20:00.000000Z",
"open": 40.96,
"close": 40.93,
"high": 40.97,
"low": 40.92,
"volume": 136100
},
{
"date": "2026-06-12T15:25:00.000000Z",
"open": 40.93,
"close": 40.96,
"high": 40.99,
"low": 40.93,
"volume": 152600
},
{
"date": "2026-06-12T15:30:00.000000Z",
"open": 40.97,
"close": 41.01,
"high": 41.02,
"low": 40.96,
"volume": 105000
},
{
"date": "2026-06-12T15:35:00.000000Z",
"open": 41.01,
"close": 40.97,
"high": 41.04,
"low": 40.96,
"volume": 240500
},
{
"date": "2026-06-12T15:40:00.000000Z",
"open": 40.97,
"close": 41.02,
"high": 41.04,
"low": 40.97,
"volume": 134300
},
{
"date": "2026-06-12T15:45:00.000000Z",
"open": 41.02,
"close": 41.01,
"high": 41.05,
"low": 40.99,
"volume": 176800
},
{
"date": "2026-06-12T15:50:00.000000Z",
"open": 41.01,
"close": 40.97,
"high": 41.01,
"low": 40.96,
"volume": 41700
},
{
"date": "2026-06-12T15:55:00.000000Z",
"open": 40.97,
"close": 41,
"high": 41.02,
"low": 40.96,
"volume": 75900
},
{
"date": "2026-06-12T16:00:00.000000Z",
"open": 41,
"close": 40.99,
"high": 41.05,
"low": 40.99,
"volume": 154500
},
{
"date": "2026-06-12T16:05:00.000000Z",
"open": 40.99,
"close": 41,
"high": 41.01,
"low": 40.96,
"volume": 85000
},
{
"date": "2026-06-12T16:10:00.000000Z",
"open": 41,
"close": 40.91,
"high": 41.02,
"low": 40.85,
"volume": 719000
},
{
"date": "2026-06-12T16:15:00.000000Z",
"open": 40.91,
"close": 40.95,
"high": 40.96,
"low": 40.86,
"volume": 173900
},
{
"date": "2026-06-12T16:20:00.000000Z",
"open": 40.96,
"close": 40.91,
"high": 40.97,
"low": 40.91,
"volume": 398100
},
{
"date": "2026-06-12T16:25:00.000000Z",
"open": 40.91,
"close": 40.91,
"high": 40.93,
"low": 40.9,
"volume": 124600
},
{
"date": "2026-06-12T16:30:00.000000Z",
"open": 40.91,
"close": 40.9,
"high": 40.93,
"low": 40.9,
"volume": 146200
},
{
"date": "2026-06-12T16:35:00.000000Z",
"open": 40.92,
"close": 40.91,
"high": 40.94,
"low": 40.9,
"volume": 74600
},
{
"date": "2026-06-12T16:40:00.000000Z",
"open": 40.91,
"close": 40.89,
"high": 40.92,
"low": 40.86,
"volume": 208600
},
{
"date": "2026-06-12T16:45:00.000000Z",
"open": 40.89,
"close": 40.86,
"high": 40.89,
"low": 40.85,
"volume": 196500
},
{
"date": "2026-06-12T16:50:00.000000Z",
"open": 40.86,
"close": 40.89,
"high": 40.9,
"low": 40.86,
"volume": 624500
},
{
"date": "2026-06-12T16:55:00.000000Z",
"open": 40.89,
"close": 40.93,
"high": 41,
"low": 40.86,
"volume": 605000
},
{
"date": "2026-06-12T17:00:00.000000Z",
"open": 40.92,
"close": 40.99,
"high": 41,
"low": 40.92,
"volume": 479500
},
{
"date": "2026-06-12T17:05:00.000000Z",
"open": 40.99,
"close": 40.99,
"high": 41.01,
"low": 40.91,
"volume": 914900
},
{
"date": "2026-06-12T17:10:00.000000Z",
"open": 40.99,
"close": 41,
"high": 41.02,
"low": 40.99,
"volume": 111300
},
{
"date": "2026-06-12T17:15:00.000000Z",
"open": 41,
"close": 40.99,
"high": 41.03,
"low": 40.99,
"volume": 98700
},
{
"date": "2026-06-12T17:20:00.000000Z",
"open": 40.99,
"close": 41,
"high": 41.01,
"low": 40.97,
"volume": 117100
},
{
"date": "2026-06-12T17:25:00.000000Z",
"open": 40.99,
"close": 41,
"high": 41.01,
"low": 40.99,
"volume": 158700
},
{
"date": "2026-06-12T17:30:00.000000Z",
"open": 41,
"close": 40.99,
"high": 41.01,
"low": 40.97,
"volume": 130000
},
{
"date": "2026-06-12T17:35:00.000000Z",
"open": 40.99,
"close": 40.99,
"high": 41.01,
"low": 40.99,
"volume": 55400
},
{
"date": "2026-06-12T17:40:00.000000Z",
"open": 41,
"close": 41.04,
"high": 41.07,
"low": 40.99,
"volume": 195800
},
{
"date": "2026-06-12T17:45:00.000000Z",
"open": 41.04,
"close": 41.03,
"high": 41.07,
"low": 41.02,
"volume": 207200
},
{
"date": "2026-06-12T17:50:00.000000Z",
"open": 41.03,
"close": 41.04,
"high": 41.05,
"low": 41.01,
"volume": 148800
},
{
"date": "2026-06-12T17:55:00.000000Z",
"open": 41.03,
"close": 41.04,
"high": 41.07,
"low": 41.02,
"volume": 233100
},
{
"date": "2026-06-12T18:00:00.000000Z",
"open": 41.05,
"close": 41.03,
"high": 41.07,
"low": 41.02,
"volume": 134100
},
{
"date": "2026-06-12T18:05:00.000000Z",
"open": 41.03,
"close": 41.03,
"high": 41.05,
"low": 41.02,
"volume": 77100
},
{
"date": "2026-06-12T18:10:00.000000Z",
"open": 41.03,
"close": 41.06,
"high": 41.06,
"low": 41.03,
"volume": 55600
},
{
"date": "2026-06-12T18:15:00.000000Z",
"open": 41.05,
"close": 41.04,
"high": 41.07,
"low": 41.04,
"volume": 139900
},
{
"date": "2026-06-12T18:20:00.000000Z",
"open": 41.06,
"close": 41.08,
"high": 41.08,
"low": 41.04,
"volume": 274500
},
{
"date": "2026-06-12T18:25:00.000000Z",
"open": 41.07,
"close": 41.06,
"high": 41.11,
"low": 41.05,
"volume": 285100
},
{
"date": "2026-06-12T18:30:00.000000Z",
"open": 41.08,
"close": 41.07,
"high": 41.1,
"low": 41.03,
"volume": 1688700
},
{
"date": "2026-06-12T18:35:00.000000Z",
"open": 41.07,
"close": 41.03,
"high": 41.07,
"low": 41.03,
"volume": 91200
},
{
"date": "2026-06-12T18:40:00.000000Z",
"open": 41.04,
"close": 41.04,
"high": 41.07,
"low": 41,
"volume": 963100
},
{
"date": "2026-06-12T18:45:00.000000Z",
"open": 41.03,
"close": 41.07,
"high": 41.1,
"low": 41.02,
"volume": 293700
},
{
"date": "2026-06-12T18:50:00.000000Z",
"open": 41.06,
"close": 41.04,
"high": 41.08,
"low": 41.03,
"volume": 542200
},
{
"date": "2026-06-12T18:55:00.000000Z",
"open": 41.04,
"close": 41.03,
"high": 41.05,
"low": 41.03,
"volume": 274800
},
{
"date": "2026-06-12T19:00:00.000000Z",
"open": 41.03,
"close": 41.04,
"high": 41.08,
"low": 41.01,
"volume": 717900
},
{
"date": "2026-06-12T19:05:00.000000Z",
"open": 41.05,
"close": 41.03,
"high": 41.08,
"low": 41.02,
"volume": 510300
},
{
"date": "2026-06-12T19:10:00.000000Z",
"open": 41.04,
"close": 41.04,
"high": 41.05,
"low": 41.02,
"volume": 218200
},
{
"date": "2026-06-12T19:15:00.000000Z",
"open": 41.04,
"close": 41.05,
"high": 41.08,
"low": 41.03,
"volume": 405300
},
{
"date": "2026-06-12T19:20:00.000000Z",
"open": 41.05,
"close": 41.11,
"high": 41.14,
"low": 41.05,
"volume": 734200
},
{
"date": "2026-06-12T19:25:00.000000Z",
"open": 41.11,
"close": 41.08,
"high": 41.11,
"low": 41.07,
"volume": 1611700
},
{
"date": "2026-06-12T19:30:00.000000Z",
"open": 41.08,
"close": 41.1,
"high": 41.1,
"low": 41.07,
"volume": 216300
},
{
"date": "2026-06-12T19:35:00.000000Z",
"open": 41.1,
"close": 41.09,
"high": 41.11,
"low": 41.06,
"volume": 489600
},
{
"date": "2026-06-12T19:40:00.000000Z",
"open": 41.1,
"close": 41.13,
"high": 41.14,
"low": 41.08,
"volume": 322600
},
{
"date": "2026-06-12T19:45:00.000000Z",
"open": 41.12,
"close": 41.14,
"high": 41.19,
"low": 41.11,
"volume": 634300
},
{
"date": "2026-06-12T19:50:00.000000Z",
"open": 41.14,
"close": 41.19,
"high": 41.22,
"low": 41.14,
"volume": 355400
},
{
"date": "2026-06-12T20:05:00.000000Z",
"open": 41.18,
"close": 41.18,
"high": 41.18,
"low": 41.18,
"volume": 2124000
},
{
"date": "2026-06-15T13:05:00.000000Z",
"open": 39.84,
"close": 39.73,
"high": 39.92,
"low": 39.67,
"volume": 0
},
{
"date": "2026-06-15T13:10:00.000000Z",
"open": 39.73,
"close": 39.78,
"high": 39.86,
"low": 39.65,
"volume": 1833800
},
{
"date": "2026-06-15T13:15:00.000000Z",
"open": 39.78,
"close": 39.76,
"high": 39.79,
"low": 39.69,
"volume": 763700
},
{
"date": "2026-06-15T13:20:00.000000Z",
"open": 39.77,
"close": 39.7,
"high": 39.78,
"low": 39.61,
"volume": 588100
},
{
"date": "2026-06-15T13:25:00.000000Z",
"open": 39.71,
"close": 39.65,
"high": 39.77,
"low": 39.61,
"volume": 891600
},
{
"date": "2026-06-15T13:30:00.000000Z",
"open": 39.66,
"close": 39.66,
"high": 39.88,
"low": 39.61,
"volume": 1317900
},
{
"date": "2026-06-15T13:35:00.000000Z",
"open": 39.67,
"close": 39.53,
"high": 39.68,
"low": 39.52,
"volume": 1706900
},
{
"date": "2026-06-15T13:40:00.000000Z",
"open": 39.52,
"close": 39.61,
"high": 39.65,
"low": 39.51,
"volume": 1346300
},
{
"date": "2026-06-15T13:45:00.000000Z",
"open": 39.63,
"close": 39.73,
"high": 39.79,
"low": 39.63,
"volume": 1179700
},
{
"date": "2026-06-15T13:50:00.000000Z",
"open": 39.72,
"close": 39.65,
"high": 39.75,
"low": 39.63,
"volume": 803400
},
{
"date": "2026-06-15T13:55:00.000000Z",
"open": 39.64,
"close": 39.59,
"high": 39.66,
"low": 39.58,
"volume": 485700
},
{
"date": "2026-06-15T14:00:00.000000Z",
"open": 39.59,
"close": 39.65,
"high": 39.66,
"low": 39.56,
"volume": 486700
},
{
"date": "2026-06-15T14:05:00.000000Z",
"open": 39.65,
"close": 39.64,
"high": 39.69,
"low": 39.61,
"volume": 258600
},
{
"date": "2026-06-15T14:10:00.000000Z",
"open": 39.63,
"close": 39.56,
"high": 39.64,
"low": 39.52,
"volume": 704200
},
{
"date": "2026-06-15T14:15:00.000000Z",
"open": 39.56,
"close": 39.57,
"high": 39.65,
"low": 39.51,
"volume": 673700
},
{
"date": "2026-06-15T14:20:00.000000Z",
"open": 39.57,
"close": 39.6,
"high": 39.61,
"low": 39.54,
"volume": 383100
},
{
"date": "2026-06-15T14:25:00.000000Z",
"open": 39.6,
"close": 39.54,
"high": 39.63,
"low": 39.52,
"volume": 358600
},
{
"date": "2026-06-15T14:30:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.54,
"low": 39.46,
"volume": 1150200
},
{
"date": "2026-06-15T14:35:00.000000Z",
"open": 39.54,
"close": 39.5,
"high": 39.54,
"low": 39.46,
"volume": 270700
},
{
"date": "2026-06-15T14:40:00.000000Z",
"open": 39.5,
"close": 39.43,
"high": 39.51,
"low": 39.41,
"volume": 408500
},
{
"date": "2026-06-15T14:45:00.000000Z",
"open": 39.43,
"close": 39.46,
"high": 39.47,
"low": 39.38,
"volume": 507700
},
{
"date": "2026-06-15T14:50:00.000000Z",
"open": 39.46,
"close": 39.51,
"high": 39.54,
"low": 39.44,
"volume": 386000
},
{
"date": "2026-06-15T14:55:00.000000Z",
"open": 39.51,
"close": 39.53,
"high": 39.54,
"low": 39.49,
"volume": 177700
},
{
"date": "2026-06-15T15:00:00.000000Z",
"open": 39.53,
"close": 39.52,
"high": 39.56,
"low": 39.5,
"volume": 355400
},
{
"date": "2026-06-15T15:05:00.000000Z",
"open": 39.52,
"close": 39.56,
"high": 39.56,
"low": 39.48,
"volume": 408600
},
{
"date": "2026-06-15T15:10:00.000000Z",
"open": 39.56,
"close": 39.54,
"high": 39.57,
"low": 39.53,
"volume": 493100
},
{
"date": "2026-06-15T15:15:00.000000Z",
"open": 39.54,
"close": 39.49,
"high": 39.57,
"low": 39.49,
"volume": 510400
},
{
"date": "2026-06-15T15:20:00.000000Z",
"open": 39.49,
"close": 39.43,
"high": 39.53,
"low": 39.41,
"volume": 449800
},
{
"date": "2026-06-15T15:25:00.000000Z",
"open": 39.43,
"close": 39.43,
"high": 39.44,
"low": 39.36,
"volume": 454900
},
{
"date": "2026-06-15T15:30:00.000000Z",
"open": 39.43,
"close": 39.44,
"high": 39.45,
"low": 39.38,
"volume": 320700
},
{
"date": "2026-06-15T15:35:00.000000Z",
"open": 39.43,
"close": 39.38,
"high": 39.44,
"low": 39.38,
"volume": 398500
},
{
"date": "2026-06-15T15:40:00.000000Z",
"open": 39.39,
"close": 39.36,
"high": 39.4,
"low": 39.36,
"volume": 387900
},
{
"date": "2026-06-15T15:45:00.000000Z",
"open": 39.38,
"close": 39.35,
"high": 39.38,
"low": 39.31,
"volume": 1129400
},
{
"date": "2026-06-15T15:50:00.000000Z",
"open": 39.34,
"close": 39.29,
"high": 39.35,
"low": 39.23,
"volume": 1603100
},
{
"date": "2026-06-15T15:55:00.000000Z",
"open": 39.29,
"close": 39.23,
"high": 39.29,
"low": 39.23,
"volume": 1054500
},
{
"date": "2026-06-15T16:00:00.000000Z",
"open": 39.24,
"close": 39.21,
"high": 39.24,
"low": 39.18,
"volume": 465800
},
{
"date": "2026-06-15T16:05:00.000000Z",
"open": 39.2,
"close": 39.19,
"high": 39.23,
"low": 39.18,
"volume": 295400
},
{
"date": "2026-06-15T16:10:00.000000Z",
"open": 39.18,
"close": 39.23,
"high": 39.24,
"low": 39.18,
"volume": 295600
},
{
"date": "2026-06-15T16:15:00.000000Z",
"open": 39.22,
"close": 39.24,
"high": 39.27,
"low": 39.19,
"volume": 329800
},
{
"date": "2026-06-15T16:20:00.000000Z",
"open": 39.24,
"close": 39.24,
"high": 39.29,
"low": 39.21,
"volume": 434300
},
{
"date": "2026-06-15T16:25:00.000000Z",
"open": 39.24,
"close": 39.22,
"high": 39.26,
"low": 39.21,
"volume": 234500
},
{
"date": "2026-06-15T16:30:00.000000Z",
"open": 39.21,
"close": 39.24,
"high": 39.24,
"low": 39.18,
"volume": 435900
},
{
"date": "2026-06-15T16:35:00.000000Z",
"open": 39.23,
"close": 39.26,
"high": 39.27,
"low": 39.23,
"volume": 254000
},
{
"date": "2026-06-15T16:40:00.000000Z",
"open": 39.26,
"close": 39.24,
"high": 39.27,
"low": 39.23,
"volume": 296300
},
{
"date": "2026-06-15T16:45:00.000000Z",
"open": 39.24,
"close": 39.23,
"high": 39.28,
"low": 39.21,
"volume": 391100
},
{
"date": "2026-06-15T16:50:00.000000Z",
"open": 39.23,
"close": 39.22,
"high": 39.24,
"low": 39.2,
"volume": 313200
},
{
"date": "2026-06-15T16:55:00.000000Z",
"open": 39.22,
"close": 39.23,
"high": 39.25,
"low": 39.21,
"volume": 448500
},
{
"date": "2026-06-15T17:00:00.000000Z",
"open": 39.24,
"close": 39.2,
"high": 39.24,
"low": 39.2,
"volume": 352300
},
{
"date": "2026-06-15T17:05:00.000000Z",
"open": 39.21,
"close": 39.22,
"high": 39.25,
"low": 39.2,
"volume": 781000
},
{
"date": "2026-06-15T17:10:00.000000Z",
"open": 39.22,
"close": 39.21,
"high": 39.23,
"low": 39.2,
"volume": 256600
},
{
"date": "2026-06-15T17:15:00.000000Z",
"open": 39.21,
"close": 39.22,
"high": 39.24,
"low": 39.2,
"volume": 3515200
},
{
"date": "2026-06-15T17:20:00.000000Z",
"open": 39.22,
"close": 39.16,
"high": 39.24,
"low": 39.15,
"volume": 648600
},
{
"date": "2026-06-15T17:25:00.000000Z",
"open": 39.17,
"close": 39.2,
"high": 39.22,
"low": 39.16,
"volume": 1360400
},
{
"date": "2026-06-15T17:30:00.000000Z",
"open": 39.21,
"close": 39.16,
"high": 39.21,
"low": 39.14,
"volume": 328300
},
{
"date": "2026-06-15T17:35:00.000000Z",
"open": 39.16,
"close": 39.06,
"high": 39.16,
"low": 39.06,
"volume": 1305600
},
{
"date": "2026-06-15T17:40:00.000000Z",
"open": 39.07,
"close": 39.09,
"high": 39.13,
"low": 39.06,
"volume": 236800
},
{
"date": "2026-06-15T17:45:00.000000Z",
"open": 39.1,
"close": 39.07,
"high": 39.11,
"low": 39.06,
"volume": 282600
},
{
"date": "2026-06-15T17:50:00.000000Z",
"open": 39.07,
"close": 39.09,
"high": 39.11,
"low": 39.06,
"volume": 207400
},
{
"date": "2026-06-15T17:55:00.000000Z",
"open": 39.1,
"close": 39.08,
"high": 39.11,
"low": 39.07,
"volume": 133800
},
{
"date": "2026-06-15T18:00:00.000000Z",
"open": 39.08,
"close": 39.11,
"high": 39.13,
"low": 39.08,
"volume": 285600
},
{
"date": "2026-06-15T18:05:00.000000Z",
"open": 39.1,
"close": 39.11,
"high": 39.13,
"low": 39.1,
"volume": 222400
},
{
"date": "2026-06-15T18:10:00.000000Z",
"open": 39.11,
"close": 39.14,
"high": 39.15,
"low": 39.1,
"volume": 208800
},
{
"date": "2026-06-15T18:15:00.000000Z",
"open": 39.15,
"close": 39.22,
"high": 39.24,
"low": 39.15,
"volume": 799200
},
{
"date": "2026-06-15T18:20:00.000000Z",
"open": 39.21,
"close": 39.21,
"high": 39.25,
"low": 39.2,
"volume": 305600
},
{
"date": "2026-06-15T18:25:00.000000Z",
"open": 39.21,
"close": 39.22,
"high": 39.23,
"low": 39.21,
"volume": 157700
},
{
"date": "2026-06-15T18:30:00.000000Z",
"open": 39.23,
"close": 39.13,
"high": 39.24,
"low": 39.11,
"volume": 954300
},
{
"date": "2026-06-15T18:35:00.000000Z",
"open": 39.11,
"close": 39.14,
"high": 39.15,
"low": 39.11,
"volume": 225400
},
{
"date": "2026-06-15T18:40:00.000000Z",
"open": 39.13,
"close": 39.15,
"high": 39.17,
"low": 39.13,
"volume": 192400
},
{
"date": "2026-06-15T18:45:00.000000Z",
"open": 39.15,
"close": 39.2,
"high": 39.2,
"low": 39.14,
"volume": 1122800
},
{
"date": "2026-06-15T18:50:00.000000Z",
"open": 39.2,
"close": 39.21,
"high": 39.21,
"low": 39.18,
"volume": 1140500
},
{
"date": "2026-06-15T18:55:00.000000Z",
"open": 39.21,
"close": 39.21,
"high": 39.24,
"low": 39.2,
"volume": 450300
},
{
"date": "2026-06-15T19:00:00.000000Z",
"open": 39.21,
"close": 39.18,
"high": 39.21,
"low": 39.17,
"volume": 129200
},
{
"date": "2026-06-15T19:05:00.000000Z",
"open": 39.18,
"close": 39.18,
"high": 39.19,
"low": 39.15,
"volume": 191000
},
{
"date": "2026-06-15T19:10:00.000000Z",
"open": 39.17,
"close": 39.17,
"high": 39.19,
"low": 39.15,
"volume": 181800
},
{
"date": "2026-06-15T19:15:00.000000Z",
"open": 39.17,
"close": 39.16,
"high": 39.18,
"low": 39.14,
"volume": 327800
},
{
"date": "2026-06-15T19:20:00.000000Z",
"open": 39.16,
"close": 39.16,
"high": 39.19,
"low": 39.15,
"volume": 247400
},
{
"date": "2026-06-15T19:25:00.000000Z",
"open": 39.16,
"close": 39.15,
"high": 39.16,
"low": 39.13,
"volume": 234900
},
{
"date": "2026-06-15T19:30:00.000000Z",
"open": 39.15,
"close": 39.14,
"high": 39.17,
"low": 39.13,
"volume": 471200
},
{
"date": "2026-06-15T19:35:00.000000Z",
"open": 39.15,
"close": 39.16,
"high": 39.16,
"low": 39.11,
"volume": 494800
},
{
"date": "2026-06-15T19:40:00.000000Z",
"open": 39.16,
"close": 39.13,
"high": 39.17,
"low": 39.11,
"volume": 480200
},
{
"date": "2026-06-15T19:45:00.000000Z",
"open": 39.11,
"close": 39.1,
"high": 39.14,
"low": 39.09,
"volume": 629900
},
{
"date": "2026-06-15T19:50:00.000000Z",
"open": 39.1,
"close": 39.16,
"high": 39.17,
"low": 39.1,
"volume": 1237300
},
{
"date": "2026-06-15T20:05:00.000000Z",
"open": 39.06,
"close": 39.06,
"high": 39.06,
"low": 39.06,
"volume": 4824700
},
{
"date": "2026-06-16T13:05:00.000000Z",
"open": 38.45,
"close": 38.41,
"high": 38.54,
"low": 38.35,
"volume": 606300
},
{
"date": "2026-06-16T13:10:00.000000Z",
"open": 38.42,
"close": 38.29,
"high": 38.47,
"low": 38.27,
"volume": 957300
},
{
"date": "2026-06-16T13:15:00.000000Z",
"open": 38.31,
"close": 38.34,
"high": 38.41,
"low": 38.29,
"volume": 377300
},
{
"date": "2026-06-16T13:20:00.000000Z",
"open": 38.34,
"close": 38.43,
"high": 38.45,
"low": 38.33,
"volume": 529100
},
{
"date": "2026-06-16T13:25:00.000000Z",
"open": 38.44,
"close": 38.36,
"high": 38.46,
"low": 38.35,
"volume": 397500
},
{
"date": "2026-06-16T13:30:00.000000Z",
"open": 38.36,
"close": 38.4,
"high": 38.45,
"low": 38.2,
"volume": 1477400
},
{
"date": "2026-06-16T13:35:00.000000Z",
"open": 38.42,
"close": 38.36,
"high": 38.45,
"low": 38.27,
"volume": 565500
},
{
"date": "2026-06-16T13:40:00.000000Z",
"open": 38.36,
"close": 38.39,
"high": 38.43,
"low": 38.33,
"volume": 456100
},
{
"date": "2026-06-16T13:45:00.000000Z",
"open": 38.39,
"close": 38.56,
"high": 38.6,
"low": 38.36,
"volume": 760700
},
{
"date": "2026-06-16T13:50:00.000000Z",
"open": 38.56,
"close": 38.69,
"high": 38.7,
"low": 38.52,
"volume": 578900
},
{
"date": "2026-06-16T13:55:00.000000Z",
"open": 38.69,
"close": 38.57,
"high": 38.72,
"low": 38.52,
"volume": 853800
},
{
"date": "2026-06-16T14:00:00.000000Z",
"open": 38.57,
"close": 38.6,
"high": 38.65,
"low": 38.53,
"volume": 388100
},
{
"date": "2026-06-16T14:05:00.000000Z",
"open": 38.61,
"close": 38.57,
"high": 38.67,
"low": 38.54,
"volume": 291500
},
{
"date": "2026-06-16T14:10:00.000000Z",
"open": 38.54,
"close": 38.64,
"high": 38.64,
"low": 38.53,
"volume": 240400
},
{
"date": "2026-06-16T14:15:00.000000Z",
"open": 38.63,
"close": 38.68,
"high": 38.76,
"low": 38.61,
"volume": 535800
},
{
"date": "2026-06-16T14:20:00.000000Z",
"open": 38.68,
"close": 38.74,
"high": 38.77,
"low": 38.66,
"volume": 533200
},
{
"date": "2026-06-16T14:25:00.000000Z",
"open": 38.73,
"close": 38.69,
"high": 38.73,
"low": 38.63,
"volume": 353000
},
{
"date": "2026-06-16T14:30:00.000000Z",
"open": 38.69,
"close": 38.53,
"high": 38.7,
"low": 38.52,
"volume": 452700
},
{
"date": "2026-06-16T14:35:00.000000Z",
"open": 38.53,
"close": 38.57,
"high": 38.59,
"low": 38.51,
"volume": 426700
},
{
"date": "2026-06-16T14:40:00.000000Z",
"open": 38.59,
"close": 38.65,
"high": 38.65,
"low": 38.58,
"volume": 226100
},
{
"date": "2026-06-16T14:45:00.000000Z",
"open": 38.65,
"close": 38.59,
"high": 38.67,
"low": 38.57,
"volume": 150800
},
{
"date": "2026-06-16T14:50:00.000000Z",
"open": 38.6,
"close": 38.73,
"high": 38.74,
"low": 38.59,
"volume": 236300
},
{
"date": "2026-06-16T14:55:00.000000Z",
"open": 38.73,
"close": 38.67,
"high": 38.74,
"low": 38.66,
"volume": 208900
},
{
"date": "2026-06-16T15:00:00.000000Z",
"open": 38.67,
"close": 38.66,
"high": 38.7,
"low": 38.63,
"volume": 186400
},
{
"date": "2026-06-16T15:05:00.000000Z",
"open": 38.67,
"close": 38.66,
"high": 38.69,
"low": 38.61,
"volume": 445000
},
{
"date": "2026-06-16T15:10:00.000000Z",
"open": 38.66,
"close": 38.73,
"high": 38.78,
"low": 38.65,
"volume": 358200
},
{
"date": "2026-06-16T15:15:00.000000Z",
"open": 38.74,
"close": 38.7,
"high": 38.74,
"low": 38.67,
"volume": 170400
},
{
"date": "2026-06-16T15:20:00.000000Z",
"open": 38.7,
"close": 38.68,
"high": 38.7,
"low": 38.65,
"volume": 287900
},
{
"date": "2026-06-16T15:25:00.000000Z",
"open": 38.69,
"close": 38.66,
"high": 38.69,
"low": 38.61,
"volume": 128500
},
{
"date": "2026-06-16T15:30:00.000000Z",
"open": 38.65,
"close": 38.6,
"high": 38.66,
"low": 38.57,
"volume": 142400
},
{
"date": "2026-06-16T15:35:00.000000Z",
"open": 38.59,
"close": 38.52,
"high": 38.6,
"low": 38.52,
"volume": 262900
},
{
"date": "2026-06-16T15:40:00.000000Z",
"open": 38.52,
"close": 38.56,
"high": 38.58,
"low": 38.51,
"volume": 129400
},
{
"date": "2026-06-16T15:45:00.000000Z",
"open": 38.54,
"close": 38.58,
"high": 38.6,
"low": 38.54,
"volume": 105300
},
{
"date": "2026-06-16T15:50:00.000000Z",
"open": 38.57,
"close": 38.48,
"high": 38.57,
"low": 38.44,
"volume": 512900
},
{
"date": "2026-06-16T15:55:00.000000Z",
"open": 38.47,
"close": 38.49,
"high": 38.49,
"low": 38.38,
"volume": 366800
},
{
"date": "2026-06-16T16:00:00.000000Z",
"open": 38.48,
"close": 38.51,
"high": 38.51,
"low": 38.43,
"volume": 122100
},
{
"date": "2026-06-16T16:05:00.000000Z",
"open": 38.51,
"close": 38.52,
"high": 38.53,
"low": 38.49,
"volume": 137800
},
{
"date": "2026-06-16T16:10:00.000000Z",
"open": 38.53,
"close": 38.54,
"high": 38.56,
"low": 38.5,
"volume": 212900
},
{
"date": "2026-06-16T16:15:00.000000Z",
"open": 38.54,
"close": 38.56,
"high": 38.59,
"low": 38.54,
"volume": 163900
},
{
"date": "2026-06-16T16:20:00.000000Z",
"open": 38.58,
"close": 38.54,
"high": 38.58,
"low": 38.51,
"volume": 195700
},
{
"date": "2026-06-16T16:25:00.000000Z",
"open": 38.54,
"close": 38.61,
"high": 38.65,
"low": 38.53,
"volume": 501200
},
{
"date": "2026-06-16T16:30:00.000000Z",
"open": 38.61,
"close": 38.63,
"high": 38.63,
"low": 38.58,
"volume": 276600
},
{
"date": "2026-06-16T16:35:00.000000Z",
"open": 38.6,
"close": 38.54,
"high": 38.64,
"low": 38.51,
"volume": 331000
},
{
"date": "2026-06-16T16:40:00.000000Z",
"open": 38.54,
"close": 38.52,
"high": 38.54,
"low": 38.51,
"volume": 154700
},
{
"date": "2026-06-16T16:45:00.000000Z",
"open": 38.53,
"close": 38.47,
"high": 38.53,
"low": 38.46,
"volume": 332900
},
{
"date": "2026-06-16T16:50:00.000000Z",
"open": 38.48,
"close": 38.48,
"high": 38.49,
"low": 38.43,
"volume": 132300
},
{
"date": "2026-06-16T16:55:00.000000Z",
"open": 38.48,
"close": 38.48,
"high": 38.48,
"low": 38.41,
"volume": 227500
},
{
"date": "2026-06-16T17:00:00.000000Z",
"open": 38.48,
"close": 38.48,
"high": 38.49,
"low": 38.45,
"volume": 156300
},
{
"date": "2026-06-16T17:05:00.000000Z",
"open": 38.47,
"close": 38.47,
"high": 38.51,
"low": 38.44,
"volume": 161900
},
{
"date": "2026-06-16T17:10:00.000000Z",
"open": 38.48,
"close": 38.47,
"high": 38.48,
"low": 38.45,
"volume": 169800
},
{
"date": "2026-06-16T17:15:00.000000Z",
"open": 38.47,
"close": 38.46,
"high": 38.48,
"low": 38.42,
"volume": 290300
},
{
"date": "2026-06-16T17:20:00.000000Z",
"open": 38.45,
"close": 38.46,
"high": 38.51,
"low": 38.44,
"volume": 327500
},
{
"date": "2026-06-16T17:25:00.000000Z",
"open": 38.47,
"close": 38.45,
"high": 38.47,
"low": 38.43,
"volume": 128600
},
{
"date": "2026-06-16T17:30:00.000000Z",
"open": 38.46,
"close": 38.45,
"high": 38.5,
"low": 38.45,
"volume": 258300
},
{
"date": "2026-06-16T17:35:00.000000Z",
"open": 38.46,
"close": 38.45,
"high": 38.48,
"low": 38.44,
"volume": 282900
},
{
"date": "2026-06-16T17:40:00.000000Z",
"open": 38.46,
"close": 38.42,
"high": 38.46,
"low": 38.4,
"volume": 318900
},
{
"date": "2026-06-16T17:45:00.000000Z",
"open": 38.42,
"close": 38.44,
"high": 38.46,
"low": 38.39,
"volume": 301800
},
{
"date": "2026-06-16T17:50:00.000000Z",
"open": 38.44,
"close": 38.4,
"high": 38.48,
"low": 38.39,
"volume": 462300
},
{
"date": "2026-06-16T17:55:00.000000Z",
"open": 38.4,
"close": 38.4,
"high": 38.4,
"low": 38.34,
"volume": 676200
},
{
"date": "2026-06-16T18:00:00.000000Z",
"open": 38.4,
"close": 38.4,
"high": 38.46,
"low": 38.36,
"volume": 482700
},
{
"date": "2026-06-16T18:05:00.000000Z",
"open": 38.4,
"close": 38.44,
"high": 38.45,
"low": 38.38,
"volume": 368200
},
{
"date": "2026-06-16T18:10:00.000000Z",
"open": 38.43,
"close": 38.42,
"high": 38.46,
"low": 38.41,
"volume": 124100
},
{
"date": "2026-06-16T18:15:00.000000Z",
"open": 38.42,
"close": 38.43,
"high": 38.47,
"low": 38.41,
"volume": 176800
},
{
"date": "2026-06-16T18:20:00.000000Z",
"open": 38.43,
"close": 38.43,
"high": 38.45,
"low": 38.41,
"volume": 247300
},
{
"date": "2026-06-16T18:25:00.000000Z",
"open": 38.43,
"close": 38.46,
"high": 38.47,
"low": 38.41,
"volume": 317000
},
{
"date": "2026-06-16T18:30:00.000000Z",
"open": 38.46,
"close": 38.46,
"high": 38.5,
"low": 38.43,
"volume": 687000
},
{
"date": "2026-06-16T18:35:00.000000Z",
"open": 38.46,
"close": 38.4,
"high": 38.47,
"low": 38.38,
"volume": 681200
},
{
"date": "2026-06-16T18:40:00.000000Z",
"open": 38.39,
"close": 38.4,
"high": 38.42,
"low": 38.38,
"volume": 228500
},
{
"date": "2026-06-16T18:45:00.000000Z",
"open": 38.4,
"close": 38.36,
"high": 38.41,
"low": 38.34,
"volume": 334300
},
{
"date": "2026-06-16T18:50:00.000000Z",
"open": 38.34,
"close": 38.33,
"high": 38.38,
"low": 38.33,
"volume": 1228300
},
{
"date": "2026-06-16T18:55:00.000000Z",
"open": 38.33,
"close": 38.29,
"high": 38.35,
"low": 38.26,
"volume": 397200
},
{
"date": "2026-06-16T19:00:00.000000Z",
"open": 38.29,
"close": 38.28,
"high": 38.32,
"low": 38.26,
"volume": 265000
},
{
"date": "2026-06-16T19:05:00.000000Z",
"open": 38.29,
"close": 38.34,
"high": 38.34,
"low": 38.28,
"volume": 182800
},
{
"date": "2026-06-16T19:10:00.000000Z",
"open": 38.32,
"close": 38.36,
"high": 38.36,
"low": 38.32,
"volume": 191900
},
{
"date": "2026-06-16T19:15:00.000000Z",
"open": 38.35,
"close": 38.39,
"high": 38.4,
"low": 38.34,
"volume": 272800
},
{
"date": "2026-06-16T19:20:00.000000Z",
"open": 38.39,
"close": 38.36,
"high": 38.4,
"low": 38.34,
"volume": 432700
},
{
"date": "2026-06-16T19:25:00.000000Z",
"open": 38.36,
"close": 38.36,
"high": 38.39,
"low": 38.33,
"volume": 806400
},
{
"date": "2026-06-16T19:30:00.000000Z",
"open": 38.36,
"close": 38.38,
"high": 38.4,
"low": 38.36,
"volume": 439700
},
{
"date": "2026-06-16T19:35:00.000000Z",
"open": 38.36,
"close": 38.39,
"high": 38.41,
"low": 38.34,
"volume": 613300
},
{
"date": "2026-06-16T19:40:00.000000Z",
"open": 38.4,
"close": 38.36,
"high": 38.42,
"low": 38.36,
"volume": 565200
},
{
"date": "2026-06-16T19:45:00.000000Z",
"open": 38.38,
"close": 38.36,
"high": 38.41,
"low": 38.36,
"volume": 538900
},
{
"date": "2026-06-16T19:50:00.000000Z",
"open": 38.38,
"close": 38.45,
"high": 38.45,
"low": 38.36,
"volume": 577400
},
{
"date": "2026-06-16T20:05:00.000000Z",
"open": 38.54,
"close": 38.54,
"high": 38.54,
"low": 38.54,
"volume": 4563300
},
{
"date": "2026-06-17T13:00:00.000000Z",
"open": 38.71,
"close": 38.69,
"high": 38.73,
"low": 38.45,
"volume": 100600
},
{
"date": "2026-06-17T13:05:00.000000Z",
"open": 38.7,
"close": 38.65,
"high": 38.79,
"low": 38.6,
"volume": 698200
},
{
"date": "2026-06-17T13:10:00.000000Z",
"open": 38.64,
"close": 38.79,
"high": 38.85,
"low": 38.61,
"volume": 690700
},
{
"date": "2026-06-17T13:15:00.000000Z",
"open": 38.79,
"close": 38.81,
"high": 38.85,
"low": 38.77,
"volume": 228200
},
{
"date": "2026-06-17T13:20:00.000000Z",
"open": 38.81,
"close": 38.76,
"high": 38.86,
"low": 38.76,
"volume": 246700
},
{
"date": "2026-06-17T13:25:00.000000Z",
"open": 38.75,
"close": 38.67,
"high": 38.79,
"low": 38.67,
"volume": 855900
},
{
"date": "2026-06-17T13:30:00.000000Z",
"open": 38.68,
"close": 38.65,
"high": 38.84,
"low": 38.57,
"volume": 1361500
},
{
"date": "2026-06-17T13:35:00.000000Z",
"open": 38.64,
"close": 38.33,
"high": 38.64,
"low": 38.27,
"volume": 2376200
},
{
"date": "2026-06-17T13:40:00.000000Z",
"open": 38.32,
"close": 38.47,
"high": 38.53,
"low": 38.31,
"volume": 1006900
},
{
"date": "2026-06-17T13:45:00.000000Z",
"open": 38.47,
"close": 38.49,
"high": 38.58,
"low": 38.46,
"volume": 360400
},
{
"date": "2026-06-17T13:50:00.000000Z",
"open": 38.49,
"close": 38.44,
"high": 38.53,
"low": 38.44,
"volume": 892100
},
{
"date": "2026-06-17T13:55:00.000000Z",
"open": 38.44,
"close": 38.52,
"high": 38.52,
"low": 38.43,
"volume": 307600
},
{
"date": "2026-06-17T14:00:00.000000Z",
"open": 38.51,
"close": 38.54,
"high": 38.54,
"low": 38.46,
"volume": 255300
},
{
"date": "2026-06-17T14:05:00.000000Z",
"open": 38.54,
"close": 38.48,
"high": 38.54,
"low": 38.42,
"volume": 377400
},
{
"date": "2026-06-17T14:10:00.000000Z",
"open": 38.48,
"close": 38.52,
"high": 38.54,
"low": 38.41,
"volume": 434500
},
{
"date": "2026-06-17T14:15:00.000000Z",
"open": 38.52,
"close": 38.45,
"high": 38.53,
"low": 38.45,
"volume": 118700
},
{
"date": "2026-06-17T14:20:00.000000Z",
"open": 38.45,
"close": 38.43,
"high": 38.48,
"low": 38.41,
"volume": 190300
},
{
"date": "2026-06-17T14:25:00.000000Z",
"open": 38.43,
"close": 38.51,
"high": 38.53,
"low": 38.41,
"volume": 1017400
},
{
"date": "2026-06-17T14:30:00.000000Z",
"open": 38.51,
"close": 38.49,
"high": 38.58,
"low": 38.46,
"volume": 552900
},
{
"date": "2026-06-17T14:35:00.000000Z",
"open": 38.49,
"close": 38.49,
"high": 38.52,
"low": 38.46,
"volume": 299400
},
{
"date": "2026-06-17T14:40:00.000000Z",
"open": 38.5,
"close": 38.49,
"high": 38.5,
"low": 38.46,
"volume": 187700
},
{
"date": "2026-06-17T14:45:00.000000Z",
"open": 38.49,
"close": 38.61,
"high": 38.79,
"low": 38.48,
"volume": 1452500
},
{
"date": "2026-06-17T14:50:00.000000Z",
"open": 38.61,
"close": 38.54,
"high": 38.61,
"low": 38.49,
"volume": 482200
},
{
"date": "2026-06-17T14:55:00.000000Z",
"open": 38.54,
"close": 38.51,
"high": 38.56,
"low": 38.49,
"volume": 142800
},
{
"date": "2026-06-17T15:00:00.000000Z",
"open": 38.5,
"close": 38.45,
"high": 38.53,
"low": 38.44,
"volume": 341200
},
{
"date": "2026-06-17T15:05:00.000000Z",
"open": 38.45,
"close": 38.51,
"high": 38.51,
"low": 38.44,
"volume": 484400
},
{
"date": "2026-06-17T15:10:00.000000Z",
"open": 38.51,
"close": 38.51,
"high": 38.53,
"low": 38.49,
"volume": 163300
},
{
"date": "2026-06-17T15:15:00.000000Z",
"open": 38.5,
"close": 38.44,
"high": 38.52,
"low": 38.44,
"volume": 2770900
},
{
"date": "2026-06-17T15:20:00.000000Z",
"open": 38.45,
"close": 38.38,
"high": 38.45,
"low": 38.35,
"volume": 603000
},
{
"date": "2026-06-17T15:25:00.000000Z",
"open": 38.38,
"close": 38.48,
"high": 38.48,
"low": 38.36,
"volume": 436700
},
{
"date": "2026-06-17T15:30:00.000000Z",
"open": 38.48,
"close": 38.41,
"high": 38.48,
"low": 38.39,
"volume": 155300
},
{
"date": "2026-06-17T15:35:00.000000Z",
"open": 38.41,
"close": 38.42,
"high": 38.46,
"low": 38.4,
"volume": 307400
},
{
"date": "2026-06-17T15:40:00.000000Z",
"open": 38.41,
"close": 38.44,
"high": 38.45,
"low": 38.35,
"volume": 392000
},
{
"date": "2026-06-17T15:45:00.000000Z",
"open": 38.44,
"close": 38.41,
"high": 38.45,
"low": 38.39,
"volume": 3717300
},
{
"date": "2026-06-17T15:50:00.000000Z",
"open": 38.41,
"close": 38.46,
"high": 38.46,
"low": 38.39,
"volume": 1055100
},
{
"date": "2026-06-17T15:55:00.000000Z",
"open": 38.45,
"close": 38.41,
"high": 38.46,
"low": 38.4,
"volume": 273000
},
{
"date": "2026-06-17T16:00:00.000000Z",
"open": 38.41,
"close": 38.39,
"high": 38.44,
"low": 38.38,
"volume": 217900
},
{
"date": "2026-06-17T16:05:00.000000Z",
"open": 38.39,
"close": 38.36,
"high": 38.4,
"low": 38.35,
"volume": 488900
},
{
"date": "2026-06-17T16:10:00.000000Z",
"open": 38.36,
"close": 38.4,
"high": 38.4,
"low": 38.33,
"volume": 156800
},
{
"date": "2026-06-17T16:15:00.000000Z",
"open": 38.4,
"close": 38.4,
"high": 38.44,
"low": 38.35,
"volume": 377700
},
{
"date": "2026-06-17T16:20:00.000000Z",
"open": 38.4,
"close": 38.36,
"high": 38.41,
"low": 38.36,
"volume": 1121900
},
{
"date": "2026-06-17T16:25:00.000000Z",
"open": 38.36,
"close": 38.38,
"high": 38.41,
"low": 38.35,
"volume": 91800
},
{
"date": "2026-06-17T16:30:00.000000Z",
"open": 38.36,
"close": 38.41,
"high": 38.42,
"low": 38.36,
"volume": 2675500
},
{
"date": "2026-06-17T16:35:00.000000Z",
"open": 38.41,
"close": 38.42,
"high": 38.43,
"low": 38.4,
"volume": 73900
},
{
"date": "2026-06-17T16:40:00.000000Z",
"open": 38.42,
"close": 38.43,
"high": 38.43,
"low": 38.39,
"volume": 142200
},
{
"date": "2026-06-17T16:45:00.000000Z",
"open": 38.43,
"close": 38.43,
"high": 38.45,
"low": 38.41,
"volume": 171500
},
{
"date": "2026-06-17T16:50:00.000000Z",
"open": 38.43,
"close": 38.4,
"high": 38.45,
"low": 38.38,
"volume": 186000
},
{
"date": "2026-06-17T16:55:00.000000Z",
"open": 38.4,
"close": 38.38,
"high": 38.4,
"low": 38.35,
"volume": 271100
},
{
"date": "2026-06-17T17:00:00.000000Z",
"open": 38.36,
"close": 38.42,
"high": 38.42,
"low": 38.36,
"volume": 137300
},
{
"date": "2026-06-17T17:05:00.000000Z",
"open": 38.42,
"close": 38.44,
"high": 38.46,
"low": 38.4,
"volume": 464400
},
{
"date": "2026-06-17T17:10:00.000000Z",
"open": 38.44,
"close": 38.39,
"high": 38.44,
"low": 38.38,
"volume": 197000
},
{
"date": "2026-06-17T17:15:00.000000Z",
"open": 38.4,
"close": 38.41,
"high": 38.42,
"low": 38.36,
"volume": 241200
},
{
"date": "2026-06-17T17:20:00.000000Z",
"open": 38.41,
"close": 38.41,
"high": 38.42,
"low": 38.36,
"volume": 152000
},
{
"date": "2026-06-17T17:25:00.000000Z",
"open": 38.41,
"close": 38.38,
"high": 38.41,
"low": 38.36,
"volume": 108500
},
{
"date": "2026-06-17T17:30:00.000000Z",
"open": 38.38,
"close": 38.36,
"high": 38.39,
"low": 38.35,
"volume": 309500
},
{
"date": "2026-06-17T17:35:00.000000Z",
"open": 38.35,
"close": 38.38,
"high": 38.4,
"low": 38.35,
"volume": 321000
},
{
"date": "2026-06-17T17:40:00.000000Z",
"open": 38.38,
"close": 38.4,
"high": 38.43,
"low": 38.36,
"volume": 337700
},
{
"date": "2026-06-17T17:45:00.000000Z",
"open": 38.4,
"close": 38.4,
"high": 38.43,
"low": 38.38,
"volume": 216300
},
{
"date": "2026-06-17T17:50:00.000000Z",
"open": 38.4,
"close": 38.51,
"high": 38.52,
"low": 38.39,
"volume": 578200
},
{
"date": "2026-06-17T17:55:00.000000Z",
"open": 38.51,
"close": 38.51,
"high": 38.51,
"low": 38.44,
"volume": 366500
},
{
"date": "2026-06-17T18:00:00.000000Z",
"open": 38.5,
"close": 38.47,
"high": 38.57,
"low": 38.44,
"volume": 837700
},
{
"date": "2026-06-17T18:05:00.000000Z",
"open": 38.46,
"close": 38.48,
"high": 38.5,
"low": 38.41,
"volume": 469600
},
{
"date": "2026-06-17T18:10:00.000000Z",
"open": 38.46,
"close": 38.47,
"high": 38.49,
"low": 38.42,
"volume": 1088600
},
{
"date": "2026-06-17T18:15:00.000000Z",
"open": 38.46,
"close": 38.41,
"high": 38.48,
"low": 38.4,
"volume": 2667100
},
{
"date": "2026-06-17T18:20:00.000000Z",
"open": 38.4,
"close": 38.47,
"high": 38.47,
"low": 38.39,
"volume": 703700
},
{
"date": "2026-06-17T18:25:00.000000Z",
"open": 38.45,
"close": 38.47,
"high": 38.49,
"low": 38.44,
"volume": 1252600
},
{
"date": "2026-06-17T18:30:00.000000Z",
"open": 38.46,
"close": 38.5,
"high": 38.58,
"low": 38.4,
"volume": 1176600
},
{
"date": "2026-06-17T18:35:00.000000Z",
"open": 38.49,
"close": 38.48,
"high": 38.51,
"low": 38.45,
"volume": 1727900
},
{
"date": "2026-06-17T18:40:00.000000Z",
"open": 38.48,
"close": 38.42,
"high": 38.48,
"low": 38.4,
"volume": 413300
},
{
"date": "2026-06-17T18:45:00.000000Z",
"open": 38.42,
"close": 38.46,
"high": 38.49,
"low": 38.4,
"volume": 1064100
},
{
"date": "2026-06-17T18:50:00.000000Z",
"open": 38.45,
"close": 38.51,
"high": 38.52,
"low": 38.42,
"volume": 1255200
},
{
"date": "2026-06-17T18:55:00.000000Z",
"open": 38.5,
"close": 38.56,
"high": 38.57,
"low": 38.48,
"volume": 1164000
},
{
"date": "2026-06-17T19:00:00.000000Z",
"open": 38.54,
"close": 38.61,
"high": 38.61,
"low": 38.52,
"volume": 576100
},
{
"date": "2026-06-17T19:05:00.000000Z",
"open": 38.61,
"close": 38.58,
"high": 38.63,
"low": 38.54,
"volume": 436700
},
{
"date": "2026-06-17T19:10:00.000000Z",
"open": 38.58,
"close": 38.52,
"high": 38.58,
"low": 38.51,
"volume": 1021500
},
{
"date": "2026-06-17T19:15:00.000000Z",
"open": 38.52,
"close": 38.54,
"high": 38.56,
"low": 38.5,
"volume": 998200
},
{
"date": "2026-06-17T19:20:00.000000Z",
"open": 38.51,
"close": 38.43,
"high": 38.54,
"low": 38.41,
"volume": 883900
},
{
"date": "2026-06-17T19:25:00.000000Z",
"open": 38.43,
"close": 38.44,
"high": 38.45,
"low": 38.39,
"volume": 953800
},
{
"date": "2026-06-17T19:30:00.000000Z",
"open": 38.42,
"close": 38.41,
"high": 38.45,
"low": 38.36,
"volume": 493600
},
{
"date": "2026-06-17T19:35:00.000000Z",
"open": 38.39,
"close": 38.46,
"high": 38.48,
"low": 38.38,
"volume": 1737800
},
{
"date": "2026-06-17T19:40:00.000000Z",
"open": 38.46,
"close": 38.45,
"high": 38.5,
"low": 38.43,
"volume": 5910400
},
{
"date": "2026-06-17T19:45:00.000000Z",
"open": 38.45,
"close": 38.39,
"high": 38.47,
"low": 38.36,
"volume": 627400
},
{
"date": "2026-06-17T19:50:00.000000Z",
"open": 38.38,
"close": 38.38,
"high": 38.4,
"low": 38.33,
"volume": 723800
},
{
"date": "2026-06-17T20:05:00.000000Z",
"open": 38.57,
"close": 38.57,
"high": 38.57,
"low": 38.57,
"volume": 3686700
},
{
"date": "2026-06-18T13:00:00.000000Z",
"open": 38.29,
"close": 38.31,
"high": 38.38,
"low": 38.26,
"volume": 62800
},
{
"date": "2026-06-18T13:05:00.000000Z",
"open": 38.33,
"close": 38.2,
"high": 38.33,
"low": 38.11,
"volume": 740400
},
{
"date": "2026-06-18T13:10:00.000000Z",
"open": 38.2,
"close": 38.07,
"high": 38.25,
"low": 38.04,
"volume": 534500
},
{
"date": "2026-06-18T13:15:00.000000Z",
"open": 38.1,
"close": 37.99,
"high": 38.1,
"low": 37.92,
"volume": 595700
},
{
"date": "2026-06-18T13:20:00.000000Z",
"open": 38,
"close": 37.98,
"high": 38.07,
"low": 37.96,
"volume": 384500
},
{
"date": "2026-06-18T13:25:00.000000Z",
"open": 37.97,
"close": 37.94,
"high": 37.99,
"low": 37.88,
"volume": 594800
},
{
"date": "2026-06-18T13:30:00.000000Z",
"open": 37.94,
"close": 37.88,
"high": 37.99,
"low": 37.85,
"volume": 1140400
},
{
"date": "2026-06-18T13:35:00.000000Z",
"open": 37.88,
"close": 37.69,
"high": 37.89,
"low": 37.61,
"volume": 1531300
},
{
"date": "2026-06-18T13:40:00.000000Z",
"open": 37.69,
"close": 37.59,
"high": 37.74,
"low": 37.53,
"volume": 1138100
},
{
"date": "2026-06-18T13:45:00.000000Z",
"open": 37.6,
"close": 37.54,
"high": 37.6,
"low": 37.47,
"volume": 1006500
},
{
"date": "2026-06-18T13:50:00.000000Z",
"open": 37.53,
"close": 37.54,
"high": 37.58,
"low": 37.41,
"volume": 1103400
},
{
"date": "2026-06-18T13:55:00.000000Z",
"open": 37.54,
"close": 37.71,
"high": 37.74,
"low": 37.49,
"volume": 2315000
},
{
"date": "2026-06-18T14:00:00.000000Z",
"open": 37.71,
"close": 37.85,
"high": 37.86,
"low": 37.69,
"volume": 728900
},
{
"date": "2026-06-18T14:05:00.000000Z",
"open": 37.84,
"close": 37.82,
"high": 37.86,
"low": 37.79,
"volume": 794500
},
{
"date": "2026-06-18T14:10:00.000000Z",
"open": 37.83,
"close": 37.89,
"high": 37.9,
"low": 37.77,
"volume": 1727400
},
{
"date": "2026-06-18T14:15:00.000000Z",
"open": 37.91,
"close": 37.92,
"high": 37.93,
"low": 37.85,
"volume": 320200
},
{
"date": "2026-06-18T14:20:00.000000Z",
"open": 37.92,
"close": 37.94,
"high": 37.95,
"low": 37.9,
"volume": 800500
},
{
"date": "2026-06-18T14:25:00.000000Z",
"open": 37.95,
"close": 37.91,
"high": 37.95,
"low": 37.9,
"volume": 319700
},
{
"date": "2026-06-18T14:30:00.000000Z",
"open": 37.91,
"close": 37.88,
"high": 37.96,
"low": 37.86,
"volume": 349400
},
{
"date": "2026-06-18T14:35:00.000000Z",
"open": 37.88,
"close": 37.97,
"high": 37.98,
"low": 37.88,
"volume": 265400
},
{
"date": "2026-06-18T14:40:00.000000Z",
"open": 37.96,
"close": 37.96,
"high": 37.98,
"low": 37.93,
"volume": 154400
},
{
"date": "2026-06-18T14:45:00.000000Z",
"open": 37.95,
"close": 37.96,
"high": 37.99,
"low": 37.91,
"volume": 243600
},
{
"date": "2026-06-18T14:50:00.000000Z",
"open": 37.95,
"close": 37.94,
"high": 37.98,
"low": 37.92,
"volume": 195700
},
{
"date": "2026-06-18T14:55:00.000000Z",
"open": 37.93,
"close": 37.97,
"high": 38.01,
"low": 37.93,
"volume": 373200
},
{
"date": "2026-06-18T15:00:00.000000Z",
"open": 37.97,
"close": 38.04,
"high": 38.09,
"low": 37.94,
"volume": 703800
},
{
"date": "2026-06-18T15:05:00.000000Z",
"open": 38.07,
"close": 38.03,
"high": 38.11,
"low": 38,
"volume": 600900
},
{
"date": "2026-06-18T15:10:00.000000Z",
"open": 38.03,
"close": 38.07,
"high": 38.08,
"low": 38,
"volume": 480700
},
{
"date": "2026-06-18T15:15:00.000000Z",
"open": 38.07,
"close": 38.04,
"high": 38.1,
"low": 38.04,
"volume": 174600
},
{
"date": "2026-06-18T15:20:00.000000Z",
"open": 38.06,
"close": 38.11,
"high": 38.11,
"low": 38.03,
"volume": 131900
},
{
"date": "2026-06-18T15:25:00.000000Z",
"open": 38.1,
"close": 38.07,
"high": 38.14,
"low": 38.04,
"volume": 334100
},
{
"date": "2026-06-18T15:30:00.000000Z",
"open": 38.08,
"close": 38.07,
"high": 38.1,
"low": 38.01,
"volume": 277200
},
{
"date": "2026-06-18T15:35:00.000000Z",
"open": 38.07,
"close": 38.09,
"high": 38.11,
"low": 38.02,
"volume": 420800
},
{
"date": "2026-06-18T15:40:00.000000Z",
"open": 38.09,
"close": 38.11,
"high": 38.14,
"low": 38.06,
"volume": 448300
},
{
"date": "2026-06-18T15:45:00.000000Z",
"open": 38.13,
"close": 38.15,
"high": 38.15,
"low": 38.11,
"volume": 129400
},
{
"date": "2026-06-18T15:50:00.000000Z",
"open": 38.15,
"close": 38.15,
"high": 38.17,
"low": 38.13,
"volume": 229000
},
{
"date": "2026-06-18T15:55:00.000000Z",
"open": 38.15,
"close": 38.15,
"high": 38.17,
"low": 38.11,
"volume": 536800
},
{
"date": "2026-06-18T16:00:00.000000Z",
"open": 38.15,
"close": 38.14,
"high": 38.17,
"low": 38.14,
"volume": 111400
},
{
"date": "2026-06-18T16:05:00.000000Z",
"open": 38.15,
"close": 38.15,
"high": 38.16,
"low": 38.13,
"volume": 111200
},
{
"date": "2026-06-18T16:10:00.000000Z",
"open": 38.15,
"close": 38.18,
"high": 38.18,
"low": 38.14,
"volume": 154500
},
{
"date": "2026-06-18T16:15:00.000000Z",
"open": 38.17,
"close": 38.23,
"high": 38.28,
"low": 38.16,
"volume": 690800
},
{
"date": "2026-06-18T16:20:00.000000Z",
"open": 38.24,
"close": 38.27,
"high": 38.27,
"low": 38.21,
"volume": 162300
},
{
"date": "2026-06-18T16:25:00.000000Z",
"open": 38.28,
"close": 38.35,
"high": 38.42,
"low": 38.27,
"volume": 731500
},
{
"date": "2026-06-18T16:30:00.000000Z",
"open": 38.35,
"close": 38.31,
"high": 38.36,
"low": 38.31,
"volume": 233700
},
{
"date": "2026-06-18T16:35:00.000000Z",
"open": 38.32,
"close": 38.32,
"high": 38.35,
"low": 38.29,
"volume": 223000
},
{
"date": "2026-06-18T16:40:00.000000Z",
"open": 38.32,
"close": 38.31,
"high": 38.35,
"low": 38.29,
"volume": 151300
},
{
"date": "2026-06-18T16:45:00.000000Z",
"open": 38.32,
"close": 38.34,
"high": 38.35,
"low": 38.32,
"volume": 158000
},
{
"date": "2026-06-18T16:50:00.000000Z",
"open": 38.33,
"close": 38.32,
"high": 38.35,
"low": 38.31,
"volume": 152200
},
{
"date": "2026-06-18T16:55:00.000000Z",
"open": 38.32,
"close": 38.34,
"high": 38.36,
"low": 38.32,
"volume": 120800
},
{
"date": "2026-06-18T17:00:00.000000Z",
"open": 38.35,
"close": 38.33,
"high": 38.36,
"low": 38.29,
"volume": 366000
},
{
"date": "2026-06-18T17:05:00.000000Z",
"open": 38.33,
"close": 38.33,
"high": 38.36,
"low": 38.29,
"volume": 268200
},
{
"date": "2026-06-18T17:10:00.000000Z",
"open": 38.33,
"close": 38.32,
"high": 38.34,
"low": 38.29,
"volume": 140000
},
{
"date": "2026-06-18T17:15:00.000000Z",
"open": 38.32,
"close": 38.32,
"high": 38.35,
"low": 38.31,
"volume": 166200
},
{
"date": "2026-06-18T17:20:00.000000Z",
"open": 38.32,
"close": 38.33,
"high": 38.34,
"low": 38.29,
"volume": 174600
},
{
"date": "2026-06-18T17:25:00.000000Z",
"open": 38.32,
"close": 38.32,
"high": 38.35,
"low": 38.31,
"volume": 642700
},
{
"date": "2026-06-18T17:30:00.000000Z",
"open": 38.32,
"close": 38.34,
"high": 38.36,
"low": 38.32,
"volume": 174400
},
{
"date": "2026-06-18T17:35:00.000000Z",
"open": 38.35,
"close": 38.36,
"high": 38.36,
"low": 38.31,
"volume": 163200
},
{
"date": "2026-06-18T17:40:00.000000Z",
"open": 38.36,
"close": 38.41,
"high": 38.44,
"low": 38.35,
"volume": 542600
},
{
"date": "2026-06-18T17:45:00.000000Z",
"open": 38.4,
"close": 38.43,
"high": 38.44,
"low": 38.4,
"volume": 173800
},
{
"date": "2026-06-18T17:50:00.000000Z",
"open": 38.43,
"close": 38.56,
"high": 38.56,
"low": 38.42,
"volume": 387100
},
{
"date": "2026-06-18T17:55:00.000000Z",
"open": 38.56,
"close": 38.64,
"high": 38.64,
"low": 38.53,
"volume": 2855700
},
{
"date": "2026-06-18T18:00:00.000000Z",
"open": 38.64,
"close": 38.68,
"high": 38.73,
"low": 38.6,
"volume": 685300
},
{
"date": "2026-06-18T18:05:00.000000Z",
"open": 38.68,
"close": 38.74,
"high": 38.76,
"low": 38.65,
"volume": 404900
},
{
"date": "2026-06-18T18:10:00.000000Z",
"open": 38.73,
"close": 38.74,
"high": 38.75,
"low": 38.7,
"volume": 549700
},
{
"date": "2026-06-18T18:15:00.000000Z",
"open": 38.74,
"close": 38.78,
"high": 38.79,
"low": 38.74,
"volume": 637600
},
{
"date": "2026-06-18T18:20:00.000000Z",
"open": 38.78,
"close": 38.84,
"high": 38.91,
"low": 38.78,
"volume": 989400
},
{
"date": "2026-06-18T18:25:00.000000Z",
"open": 38.84,
"close": 39.06,
"high": 39.09,
"low": 38.84,
"volume": 1352300
},
{
"date": "2026-06-18T18:30:00.000000Z",
"open": 39.08,
"close": 38.93,
"high": 39.08,
"low": 38.92,
"volume": 558800
},
{
"date": "2026-06-18T18:35:00.000000Z",
"open": 38.93,
"close": 38.84,
"high": 38.93,
"low": 38.81,
"volume": 1495200
},
{
"date": "2026-06-18T18:40:00.000000Z",
"open": 38.83,
"close": 38.79,
"high": 38.86,
"low": 38.77,
"volume": 639300
},
{
"date": "2026-06-18T18:45:00.000000Z",
"open": 38.79,
"close": 38.93,
"high": 38.94,
"low": 38.75,
"volume": 1134100
},
{
"date": "2026-06-18T18:50:00.000000Z",
"open": 38.94,
"close": 38.92,
"high": 38.95,
"low": 38.86,
"volume": 567000
},
{
"date": "2026-06-18T18:55:00.000000Z",
"open": 38.91,
"close": 38.95,
"high": 38.98,
"low": 38.9,
"volume": 419400
},
{
"date": "2026-06-18T19:00:00.000000Z",
"open": 38.96,
"close": 38.93,
"high": 39,
"low": 38.91,
"volume": 1025900
},
{
"date": "2026-06-18T19:05:00.000000Z",
"open": 38.93,
"close": 38.89,
"high": 38.96,
"low": 38.86,
"volume": 519400
},
{
"date": "2026-06-18T19:10:00.000000Z",
"open": 38.89,
"close": 38.86,
"high": 38.91,
"low": 38.86,
"volume": 227700
},
{
"date": "2026-06-18T19:15:00.000000Z",
"open": 38.86,
"close": 38.79,
"high": 38.89,
"low": 38.79,
"volume": 578500
},
{
"date": "2026-06-18T19:20:00.000000Z",
"open": 38.79,
"close": 38.81,
"high": 38.86,
"low": 38.79,
"volume": 384900
},
{
"date": "2026-06-18T19:25:00.000000Z",
"open": 38.82,
"close": 38.86,
"high": 38.86,
"low": 38.81,
"volume": 271200
},
{
"date": "2026-06-18T19:30:00.000000Z",
"open": 38.86,
"close": 38.85,
"high": 38.86,
"low": 38.82,
"volume": 249000
},
{
"date": "2026-06-18T19:35:00.000000Z",
"open": 38.83,
"close": 38.75,
"high": 38.84,
"low": 38.75,
"volume": 734500
},
{
"date": "2026-06-18T19:40:00.000000Z",
"open": 38.75,
"close": 38.63,
"high": 38.77,
"low": 38.63,
"volume": 1769100
},
{
"date": "2026-06-18T19:45:00.000000Z",
"open": 38.63,
"close": 38.64,
"high": 38.66,
"low": 38.59,
"volume": 1032600
},
{
"date": "2026-06-18T19:50:00.000000Z",
"open": 38.63,
"close": 38.77,
"high": 38.77,
"low": 38.6,
"volume": 1280400
},
{
"date": "2026-06-18T20:05:00.000000Z",
"open": 38.85,
"close": 38.85,
"high": 38.85,
"low": 38.85,
"volume": 4678700
},
{
"date": "2026-06-19T13:05:00.000000Z",
"open": 38.86,
"close": 38.78,
"high": 38.95,
"low": 38.7,
"volume": 411300
},
{
"date": "2026-06-19T13:10:00.000000Z",
"open": 38.78,
"close": 38.81,
"high": 38.88,
"low": 38.76,
"volume": 519000
},
{
"date": "2026-06-19T13:15:00.000000Z",
"open": 38.81,
"close": 38.91,
"high": 39.02,
"low": 38.78,
"volume": 897000
},
{
"date": "2026-06-19T13:20:00.000000Z",
"open": 38.91,
"close": 39,
"high": 39.01,
"low": 38.91,
"volume": 461600
},
{
"date": "2026-06-19T13:25:00.000000Z",
"open": 39,
"close": 38.98,
"high": 39.11,
"low": 38.98,
"volume": 760300
},
{
"date": "2026-06-19T13:30:00.000000Z",
"open": 38.99,
"close": 38.84,
"high": 38.99,
"low": 38.84,
"volume": 979400
},
{
"date": "2026-06-19T13:35:00.000000Z",
"open": 38.84,
"close": 38.84,
"high": 38.91,
"low": 38.79,
"volume": 285600
},
{
"date": "2026-06-19T13:40:00.000000Z",
"open": 38.84,
"close": 38.77,
"high": 38.84,
"low": 38.75,
"volume": 336200
},
{
"date": "2026-06-19T13:45:00.000000Z",
"open": 38.78,
"close": 38.75,
"high": 38.79,
"low": 38.73,
"volume": 338000
},
{
"date": "2026-06-19T13:50:00.000000Z",
"open": 38.75,
"close": 38.72,
"high": 38.79,
"low": 38.7,
"volume": 280400
},
{
"date": "2026-06-19T13:55:00.000000Z",
"open": 38.72,
"close": 38.75,
"high": 38.76,
"low": 38.69,
"volume": 312500
},
{
"date": "2026-06-19T14:00:00.000000Z",
"open": 38.75,
"close": 38.82,
"high": 38.84,
"low": 38.75,
"volume": 338500
},
{
"date": "2026-06-19T14:05:00.000000Z",
"open": 38.81,
"close": 38.86,
"high": 38.88,
"low": 38.81,
"volume": 373800
},
{
"date": "2026-06-19T14:10:00.000000Z",
"open": 38.86,
"close": 38.85,
"high": 38.86,
"low": 38.83,
"volume": 101600
},
{
"date": "2026-06-19T14:15:00.000000Z",
"open": 38.85,
"close": 38.85,
"high": 38.86,
"low": 38.81,
"volume": 107600
},
{
"date": "2026-06-19T14:20:00.000000Z",
"open": 38.85,
"close": 38.79,
"high": 38.85,
"low": 38.79,
"volume": 116700
},
{
"date": "2026-06-19T14:25:00.000000Z",
"open": 38.79,
"close": 38.84,
"high": 38.85,
"low": 38.79,
"volume": 77700
},
{
"date": "2026-06-19T14:30:00.000000Z",
"open": 38.84,
"close": 38.81,
"high": 38.86,
"low": 38.81,
"volume": 118300
},
{
"date": "2026-06-19T14:35:00.000000Z",
"open": 38.81,
"close": 38.79,
"high": 38.85,
"low": 38.79,
"volume": 72900
},
{
"date": "2026-06-19T14:40:00.000000Z",
"open": 38.82,
"close": 38.85,
"high": 38.86,
"low": 38.79,
"volume": 245000
},
{
"date": "2026-06-19T14:45:00.000000Z",
"open": 38.85,
"close": 38.86,
"high": 38.86,
"low": 38.83,
"volume": 110000
},
{
"date": "2026-06-19T14:50:00.000000Z",
"open": 38.86,
"close": 38.84,
"high": 38.86,
"low": 38.84,
"volume": 65200
},
{
"date": "2026-06-19T14:55:00.000000Z",
"open": 38.85,
"close": 38.83,
"high": 38.86,
"low": 38.82,
"volume": 137200
},
{
"date": "2026-06-19T15:00:00.000000Z",
"open": 38.85,
"close": 38.84,
"high": 38.86,
"low": 38.82,
"volume": 89600
},
{
"date": "2026-06-19T15:05:00.000000Z",
"open": 38.84,
"close": 38.81,
"high": 38.84,
"low": 38.79,
"volume": 135500
},
{
"date": "2026-06-19T15:10:00.000000Z",
"open": 38.82,
"close": 38.81,
"high": 38.83,
"low": 38.79,
"volume": 130800
},
{
"date": "2026-06-19T15:15:00.000000Z",
"open": 38.81,
"close": 38.86,
"high": 38.86,
"low": 38.79,
"volume": 155600
},
{
"date": "2026-06-19T15:20:00.000000Z",
"open": 38.86,
"close": 38.85,
"high": 38.86,
"low": 38.84,
"volume": 70000
},
{
"date": "2026-06-19T15:25:00.000000Z",
"open": 38.84,
"close": 38.78,
"high": 38.85,
"low": 38.75,
"volume": 153100
},
{
"date": "2026-06-19T15:30:00.000000Z",
"open": 38.78,
"close": 38.79,
"high": 38.81,
"low": 38.78,
"volume": 103600
},
{
"date": "2026-06-19T15:35:00.000000Z",
"open": 38.79,
"close": 38.79,
"high": 38.81,
"low": 38.78,
"volume": 91100
},
{
"date": "2026-06-19T15:40:00.000000Z",
"open": 38.78,
"close": 38.78,
"high": 38.79,
"low": 38.77,
"volume": 75200
},
{
"date": "2026-06-19T15:45:00.000000Z",
"open": 38.78,
"close": 38.77,
"high": 38.79,
"low": 38.73,
"volume": 205400
},
{
"date": "2026-06-19T15:50:00.000000Z",
"open": 38.76,
"close": 38.73,
"high": 38.78,
"low": 38.7,
"volume": 273900
},
{
"date": "2026-06-19T15:55:00.000000Z",
"open": 38.73,
"close": 38.71,
"high": 38.73,
"low": 38.67,
"volume": 258100
},
{
"date": "2026-06-19T16:00:00.000000Z",
"open": 38.71,
"close": 38.72,
"high": 38.74,
"low": 38.71,
"volume": 79400
},
{
"date": "2026-06-19T16:05:00.000000Z",
"open": 38.71,
"close": 38.68,
"high": 38.72,
"low": 38.67,
"volume": 151800
},
{
"date": "2026-06-19T16:10:00.000000Z",
"open": 38.68,
"close": 38.68,
"high": 38.69,
"low": 38.66,
"volume": 72200
},
{
"date": "2026-06-19T16:15:00.000000Z",
"open": 38.68,
"close": 38.66,
"high": 38.69,
"low": 38.65,
"volume": 111100
},
{
"date": "2026-06-19T16:20:00.000000Z",
"open": 38.66,
"close": 38.67,
"high": 38.67,
"low": 38.61,
"volume": 706600
},
{
"date": "2026-06-19T16:25:00.000000Z",
"open": 38.67,
"close": 38.72,
"high": 38.72,
"low": 38.66,
"volume": 379000
},
{
"date": "2026-06-19T16:30:00.000000Z",
"open": 38.72,
"close": 38.72,
"high": 38.72,
"low": 38.71,
"volume": 46400
},
{
"date": "2026-06-19T16:35:00.000000Z",
"open": 38.72,
"close": 38.75,
"high": 38.75,
"low": 38.71,
"volume": 284000
},
{
"date": "2026-06-19T16:40:00.000000Z",
"open": 38.74,
"close": 38.78,
"high": 38.78,
"low": 38.74,
"volume": 410500
},
{
"date": "2026-06-19T16:45:00.000000Z",
"open": 38.78,
"close": 38.78,
"high": 38.78,
"low": 38.75,
"volume": 154600
},
{
"date": "2026-06-19T16:50:00.000000Z",
"open": 38.77,
"close": 38.75,
"high": 38.79,
"low": 38.74,
"volume": 374600
},
{
"date": "2026-06-19T16:55:00.000000Z",
"open": 38.75,
"close": 38.79,
"high": 38.79,
"low": 38.73,
"volume": 368000
},
{
"date": "2026-06-19T17:00:00.000000Z",
"open": 38.79,
"close": 38.77,
"high": 38.79,
"low": 38.77,
"volume": 82600
},
{
"date": "2026-06-19T17:05:00.000000Z",
"open": 38.78,
"close": 38.79,
"high": 38.81,
"low": 38.77,
"volume": 166600
},
{
"date": "2026-06-19T17:10:00.000000Z",
"open": 38.79,
"close": 38.79,
"high": 38.79,
"low": 38.76,
"volume": 378400
},
{
"date": "2026-06-19T17:15:00.000000Z",
"open": 38.79,
"close": 38.79,
"high": 38.79,
"low": 38.77,
"volume": 257500
},
{
"date": "2026-06-19T17:20:00.000000Z",
"open": 38.79,
"close": 38.81,
"high": 38.82,
"low": 38.79,
"volume": 189700
},
{
"date": "2026-06-19T17:25:00.000000Z",
"open": 38.81,
"close": 38.76,
"high": 38.82,
"low": 38.75,
"volume": 197800
},
{
"date": "2026-06-19T17:30:00.000000Z",
"open": 38.77,
"close": 38.81,
"high": 38.82,
"low": 38.74,
"volume": 240600
},
{
"date": "2026-06-19T17:35:00.000000Z",
"open": 38.79,
"close": 38.79,
"high": 38.83,
"low": 38.78,
"volume": 411100
},
{
"date": "2026-06-19T17:40:00.000000Z",
"open": 38.78,
"close": 38.83,
"high": 38.83,
"low": 38.78,
"volume": 114200
},
{
"date": "2026-06-19T17:45:00.000000Z",
"open": 38.83,
"close": 38.85,
"high": 38.86,
"low": 38.82,
"volume": 158700
},
{
"date": "2026-06-19T17:50:00.000000Z",
"open": 38.86,
"close": 38.82,
"high": 38.88,
"low": 38.82,
"volume": 223500
},
{
"date": "2026-06-19T17:55:00.000000Z",
"open": 38.84,
"close": 38.81,
"high": 38.86,
"low": 38.79,
"volume": 2166600
},
{
"date": "2026-06-19T18:00:00.000000Z",
"open": 38.81,
"close": 38.69,
"high": 38.81,
"low": 38.67,
"volume": 2440900
},
{
"date": "2026-06-19T18:05:00.000000Z",
"open": 38.68,
"close": 38.64,
"high": 38.69,
"low": 38.63,
"volume": 322400
},
{
"date": "2026-06-19T18:10:00.000000Z",
"open": 38.63,
"close": 38.67,
"high": 38.72,
"low": 38.63,
"volume": 323200
},
{
"date": "2026-06-19T18:15:00.000000Z",
"open": 38.67,
"close": 38.66,
"high": 38.69,
"low": 38.65,
"volume": 248400
},
{
"date": "2026-06-19T18:20:00.000000Z",
"open": 38.66,
"close": 38.64,
"high": 38.67,
"low": 38.63,
"volume": 156800
},
{
"date": "2026-06-19T18:25:00.000000Z",
"open": 38.64,
"close": 38.67,
"high": 38.67,
"low": 38.63,
"volume": 194900
},
{
"date": "2026-06-19T18:30:00.000000Z",
"open": 38.67,
"close": 38.64,
"high": 38.68,
"low": 38.63,
"volume": 263700
},
{
"date": "2026-06-19T18:35:00.000000Z",
"open": 38.64,
"close": 38.61,
"high": 38.64,
"low": 38.61,
"volume": 278700
},
{
"date": "2026-06-19T18:40:00.000000Z",
"open": 38.61,
"close": 38.65,
"high": 38.65,
"low": 38.61,
"volume": 181300
},
{
"date": "2026-06-19T18:45:00.000000Z",
"open": 38.66,
"close": 38.68,
"high": 38.68,
"low": 38.65,
"volume": 449700
},
{
"date": "2026-06-19T18:50:00.000000Z",
"open": 38.67,
"close": 38.74,
"high": 38.76,
"low": 38.66,
"volume": 463300
},
{
"date": "2026-06-19T18:55:00.000000Z",
"open": 38.74,
"close": 38.71,
"high": 38.75,
"low": 38.7,
"volume": 204900
},
{
"date": "2026-06-19T19:00:00.000000Z",
"open": 38.71,
"close": 38.67,
"high": 38.71,
"low": 38.65,
"volume": 233100
},
{
"date": "2026-06-19T19:05:00.000000Z",
"open": 38.68,
"close": 38.68,
"high": 38.68,
"low": 38.67,
"volume": 155800
},
{
"date": "2026-06-19T19:10:00.000000Z",
"open": 38.67,
"close": 38.65,
"high": 38.7,
"low": 38.65,
"volume": 199700
},
{
"date": "2026-06-19T19:15:00.000000Z",
"open": 38.66,
"close": 38.68,
"high": 38.7,
"low": 38.65,
"volume": 265800
},
{
"date": "2026-06-19T19:20:00.000000Z",
"open": 38.68,
"close": 38.71,
"high": 38.72,
"low": 38.67,
"volume": 268300
},
{
"date": "2026-06-19T19:25:00.000000Z",
"open": 38.71,
"close": 38.7,
"high": 38.72,
"low": 38.68,
"volume": 342200
},
{
"date": "2026-06-19T19:30:00.000000Z",
"open": 38.7,
"close": 38.7,
"high": 38.74,
"low": 38.69,
"volume": 432100
},
{
"date": "2026-06-19T19:35:00.000000Z",
"open": 38.71,
"close": 38.73,
"high": 38.75,
"low": 38.7,
"volume": 307300
},
{
"date": "2026-06-19T19:40:00.000000Z",
"open": 38.74,
"close": 38.72,
"high": 38.76,
"low": 38.67,
"volume": 530600
},
{
"date": "2026-06-19T19:45:00.000000Z",
"open": 38.71,
"close": 38.74,
"high": 38.74,
"low": 38.69,
"volume": 410700
},
{
"date": "2026-06-19T20:05:00.000000Z",
"open": 38.79,
"close": 38.79,
"high": 38.79,
"low": 38.79,
"volume": 18718700
},
{
"date": "2026-06-22T13:05:00.000000Z",
"open": 38.75,
"close": 38.79,
"high": 38.91,
"low": 38.72,
"volume": 395800
},
{
"date": "2026-06-22T13:10:00.000000Z",
"open": 38.79,
"close": 38.76,
"high": 38.79,
"low": 38.7,
"volume": 407300
},
{
"date": "2026-06-22T13:15:00.000000Z",
"open": 38.77,
"close": 38.85,
"high": 38.86,
"low": 38.72,
"volume": 321900
},
{
"date": "2026-06-22T13:20:00.000000Z",
"open": 38.85,
"close": 38.88,
"high": 38.95,
"low": 38.83,
"volume": 501900
},
{
"date": "2026-06-22T13:25:00.000000Z",
"open": 38.88,
"close": 38.85,
"high": 38.9,
"low": 38.83,
"volume": 208600
},
{
"date": "2026-06-22T13:30:00.000000Z",
"open": 38.86,
"close": 38.99,
"high": 39.03,
"low": 38.85,
"volume": 1156100
},
{
"date": "2026-06-22T13:35:00.000000Z",
"open": 38.99,
"close": 38.96,
"high": 39,
"low": 38.91,
"volume": 451700
},
{
"date": "2026-06-22T13:40:00.000000Z",
"open": 38.96,
"close": 38.79,
"high": 38.98,
"low": 38.79,
"volume": 555500
},
{
"date": "2026-06-22T13:45:00.000000Z",
"open": 38.79,
"close": 38.59,
"high": 38.79,
"low": 38.54,
"volume": 1199500
},
{
"date": "2026-06-22T13:50:00.000000Z",
"open": 38.6,
"close": 38.86,
"high": 38.86,
"low": 38.6,
"volume": 323300
},
{
"date": "2026-06-22T13:55:00.000000Z",
"open": 38.85,
"close": 38.74,
"high": 38.88,
"low": 38.69,
"volume": 281400
},
{
"date": "2026-06-22T14:00:00.000000Z",
"open": 38.74,
"close": 38.7,
"high": 38.74,
"low": 38.66,
"volume": 281800
},
{
"date": "2026-06-22T14:05:00.000000Z",
"open": 38.7,
"close": 38.53,
"high": 38.71,
"low": 38.53,
"volume": 254900
},
{
"date": "2026-06-22T14:10:00.000000Z",
"open": 38.54,
"close": 38.68,
"high": 38.68,
"low": 38.48,
"volume": 425700
},
{
"date": "2026-06-22T14:15:00.000000Z",
"open": 38.67,
"close": 38.72,
"high": 38.72,
"low": 38.66,
"volume": 130100
},
{
"date": "2026-06-22T14:20:00.000000Z",
"open": 38.72,
"close": 38.82,
"high": 38.82,
"low": 38.7,
"volume": 152300
},
{
"date": "2026-06-22T14:25:00.000000Z",
"open": 38.81,
"close": 38.77,
"high": 38.82,
"low": 38.73,
"volume": 257600
},
{
"date": "2026-06-22T14:30:00.000000Z",
"open": 38.77,
"close": 38.75,
"high": 38.79,
"low": 38.73,
"volume": 253700
},
{
"date": "2026-06-22T14:35:00.000000Z",
"open": 38.76,
"close": 38.79,
"high": 38.79,
"low": 38.76,
"volume": 71100
},
{
"date": "2026-06-22T14:40:00.000000Z",
"open": 38.79,
"close": 38.84,
"high": 38.85,
"low": 38.79,
"volume": 205800
},
{
"date": "2026-06-22T14:45:00.000000Z",
"open": 38.83,
"close": 38.91,
"high": 38.92,
"low": 38.81,
"volume": 289600
},
{
"date": "2026-06-22T14:50:00.000000Z",
"open": 38.91,
"close": 38.91,
"high": 38.92,
"low": 38.84,
"volume": 201800
},
{
"date": "2026-06-22T14:55:00.000000Z",
"open": 38.9,
"close": 38.93,
"high": 38.95,
"low": 38.89,
"volume": 170800
},
{
"date": "2026-06-22T15:00:00.000000Z",
"open": 38.93,
"close": 38.91,
"high": 38.96,
"low": 38.86,
"volume": 187800
},
{
"date": "2026-06-22T15:05:00.000000Z",
"open": 38.91,
"close": 38.9,
"high": 38.95,
"low": 38.89,
"volume": 156300
},
{
"date": "2026-06-22T15:10:00.000000Z",
"open": 38.9,
"close": 38.94,
"high": 38.94,
"low": 38.86,
"volume": 166700
},
{
"date": "2026-06-22T15:15:00.000000Z",
"open": 38.94,
"close": 38.9,
"high": 38.96,
"low": 38.89,
"volume": 322600
},
{
"date": "2026-06-22T15:20:00.000000Z",
"open": 38.89,
"close": 38.9,
"high": 38.92,
"low": 38.86,
"volume": 193100
},
{
"date": "2026-06-22T15:25:00.000000Z",
"open": 38.91,
"close": 38.95,
"high": 38.95,
"low": 38.88,
"volume": 369800
},
{
"date": "2026-06-22T15:30:00.000000Z",
"open": 38.95,
"close": 38.93,
"high": 38.98,
"low": 38.92,
"volume": 133000
},
{
"date": "2026-06-22T15:35:00.000000Z",
"open": 38.93,
"close": 38.88,
"high": 38.97,
"low": 38.86,
"volume": 149500
},
{
"date": "2026-06-22T15:40:00.000000Z",
"open": 38.88,
"close": 38.84,
"high": 38.88,
"low": 38.81,
"volume": 172000
},
{
"date": "2026-06-22T15:45:00.000000Z",
"open": 38.84,
"close": 38.93,
"high": 38.93,
"low": 38.84,
"volume": 95000
},
{
"date": "2026-06-22T15:50:00.000000Z",
"open": 38.93,
"close": 38.86,
"high": 38.94,
"low": 38.86,
"volume": 72400
},
{
"date": "2026-06-22T15:55:00.000000Z",
"open": 38.86,
"close": 38.82,
"high": 38.86,
"low": 38.82,
"volume": 79400
},
{
"date": "2026-06-22T16:00:00.000000Z",
"open": 38.82,
"close": 38.85,
"high": 38.88,
"low": 38.81,
"volume": 113000
},
{
"date": "2026-06-22T16:05:00.000000Z",
"open": 38.86,
"close": 38.85,
"high": 38.86,
"low": 38.83,
"volume": 70500
},
{
"date": "2026-06-22T16:10:00.000000Z",
"open": 38.85,
"close": 38.9,
"high": 38.9,
"low": 38.85,
"volume": 91900
},
{
"date": "2026-06-22T16:15:00.000000Z",
"open": 38.9,
"close": 38.94,
"high": 38.95,
"low": 38.88,
"volume": 110000
},
{
"date": "2026-06-22T16:20:00.000000Z",
"open": 38.94,
"close": 38.96,
"high": 38.97,
"low": 38.9,
"volume": 187100
},
{
"date": "2026-06-22T16:25:00.000000Z",
"open": 38.96,
"close": 38.96,
"high": 38.97,
"low": 38.92,
"volume": 91200
},
{
"date": "2026-06-22T16:30:00.000000Z",
"open": 38.97,
"close": 38.97,
"high": 39.02,
"low": 38.95,
"volume": 577300
},
{
"date": "2026-06-22T16:35:00.000000Z",
"open": 38.98,
"close": 39.03,
"high": 39.04,
"low": 38.97,
"volume": 246800
},
{
"date": "2026-06-22T16:40:00.000000Z",
"open": 39.04,
"close": 39.04,
"high": 39.08,
"low": 39.03,
"volume": 157900
},
{
"date": "2026-06-22T16:45:00.000000Z",
"open": 39.04,
"close": 39.09,
"high": 39.1,
"low": 39.04,
"volume": 266800
},
{
"date": "2026-06-22T16:50:00.000000Z",
"open": 39.08,
"close": 39.13,
"high": 39.14,
"low": 39.08,
"volume": 246600
},
{
"date": "2026-06-22T16:55:00.000000Z",
"open": 39.13,
"close": 39.04,
"high": 39.13,
"low": 39.03,
"volume": 140500
},
{
"date": "2026-06-22T17:00:00.000000Z",
"open": 39.06,
"close": 39.1,
"high": 39.11,
"low": 39.06,
"volume": 72300
},
{
"date": "2026-06-22T17:05:00.000000Z",
"open": 39.11,
"close": 39.14,
"high": 39.15,
"low": 39.08,
"volume": 176400
},
{
"date": "2026-06-22T17:10:00.000000Z",
"open": 39.14,
"close": 39.11,
"high": 39.15,
"low": 39.11,
"volume": 83000
},
{
"date": "2026-06-22T17:15:00.000000Z",
"open": 39.11,
"close": 39.07,
"high": 39.14,
"low": 39.06,
"volume": 910900
},
{
"date": "2026-06-22T17:20:00.000000Z",
"open": 39.07,
"close": 39.04,
"high": 39.08,
"low": 39.03,
"volume": 95300
},
{
"date": "2026-06-22T17:25:00.000000Z",
"open": 39.04,
"close": 39.03,
"high": 39.09,
"low": 39,
"volume": 983800
},
{
"date": "2026-06-22T17:30:00.000000Z",
"open": 39.02,
"close": 39.02,
"high": 39.04,
"low": 39.01,
"volume": 68900
},
{
"date": "2026-06-22T17:35:00.000000Z",
"open": 39.02,
"close": 39,
"high": 39.04,
"low": 38.94,
"volume": 195800
},
{
"date": "2026-06-22T17:40:00.000000Z",
"open": 39,
"close": 38.96,
"high": 39.01,
"low": 38.95,
"volume": 68300
},
{
"date": "2026-06-22T17:45:00.000000Z",
"open": 38.96,
"close": 39,
"high": 39,
"low": 38.93,
"volume": 119500
},
{
"date": "2026-06-22T17:50:00.000000Z",
"open": 39,
"close": 38.94,
"high": 39,
"low": 38.93,
"volume": 149100
},
{
"date": "2026-06-22T17:55:00.000000Z",
"open": 38.94,
"close": 38.94,
"high": 38.95,
"low": 38.93,
"volume": 44600
},
{
"date": "2026-06-22T18:00:00.000000Z",
"open": 38.94,
"close": 38.95,
"high": 38.98,
"low": 38.94,
"volume": 110100
},
{
"date": "2026-06-22T18:05:00.000000Z",
"open": 38.95,
"close": 38.97,
"high": 38.98,
"low": 38.93,
"volume": 105300
},
{
"date": "2026-06-22T18:10:00.000000Z",
"open": 38.97,
"close": 38.95,
"high": 38.97,
"low": 38.91,
"volume": 127600
},
{
"date": "2026-06-22T18:15:00.000000Z",
"open": 38.95,
"close": 38.97,
"high": 38.97,
"low": 38.92,
"volume": 56400
},
{
"date": "2026-06-22T18:20:00.000000Z",
"open": 38.97,
"close": 38.98,
"high": 38.99,
"low": 38.95,
"volume": 94700
},
{
"date": "2026-06-22T18:25:00.000000Z",
"open": 38.98,
"close": 39.01,
"high": 39.02,
"low": 38.97,
"volume": 147800
},
{
"date": "2026-06-22T18:30:00.000000Z",
"open": 39.02,
"close": 39,
"high": 39.02,
"low": 38.98,
"volume": 59100
},
{
"date": "2026-06-22T18:35:00.000000Z",
"open": 39,
"close": 38.99,
"high": 39.03,
"low": 38.98,
"volume": 180500
},
{
"date": "2026-06-22T18:40:00.000000Z",
"open": 38.98,
"close": 39.04,
"high": 39.04,
"low": 38.97,
"volume": 149200
},
{
"date": "2026-06-22T18:45:00.000000Z",
"open": 39.04,
"close": 39.04,
"high": 39.06,
"low": 39.03,
"volume": 125900
},
{
"date": "2026-06-22T18:50:00.000000Z",
"open": 39.04,
"close": 39.04,
"high": 39.06,
"low": 39.02,
"volume": 84400
},
{
"date": "2026-06-22T18:55:00.000000Z",
"open": 39.04,
"close": 39.03,
"high": 39.04,
"low": 39.02,
"volume": 62200
},
{
"date": "2026-06-22T19:00:00.000000Z",
"open": 39.03,
"close": 39.02,
"high": 39.03,
"low": 38.99,
"volume": 81800
},
{
"date": "2026-06-22T19:05:00.000000Z",
"open": 39.02,
"close": 39.02,
"high": 39.04,
"low": 38.99,
"volume": 102500
},
{
"date": "2026-06-22T19:10:00.000000Z",
"open": 39.03,
"close": 39.02,
"high": 39.04,
"low": 39.02,
"volume": 87100
},
{
"date": "2026-06-22T19:15:00.000000Z",
"open": 39.04,
"close": 39.11,
"high": 39.11,
"low": 39.02,
"volume": 251400
},
{
"date": "2026-06-22T19:20:00.000000Z",
"open": 39.11,
"close": 39.11,
"high": 39.15,
"low": 39.08,
"volume": 277700
},
{
"date": "2026-06-22T19:25:00.000000Z",
"open": 39.09,
"close": 39.15,
"high": 39.16,
"low": 39.09,
"volume": 360400
},
{
"date": "2026-06-22T19:30:00.000000Z",
"open": 39.13,
"close": 39.16,
"high": 39.16,
"low": 39.11,
"volume": 195000
},
{
"date": "2026-06-22T19:35:00.000000Z",
"open": 39.14,
"close": 39.11,
"high": 39.18,
"low": 39.11,
"volume": 274600
},
{
"date": "2026-06-22T19:40:00.000000Z",
"open": 39.11,
"close": 39.18,
"high": 39.2,
"low": 39.1,
"volume": 413000
},
{
"date": "2026-06-22T19:45:00.000000Z",
"open": 39.17,
"close": 39.13,
"high": 39.21,
"low": 39.11,
"volume": 795300
},
{
"date": "2026-06-22T19:50:00.000000Z",
"open": 39.13,
"close": 39.18,
"high": 39.19,
"low": 39.11,
"volume": 865500
},
{
"date": "2026-06-22T20:05:00.000000Z",
"open": 39.17,
"close": 39.17,
"high": 39.17,
"low": 39.17,
"volume": 2958500
},
{
"date": "2026-06-23T13:00:00.000000Z",
"open": 38.96,
"close": 39.07,
"high": 39.08,
"low": 38.84,
"volume": 99200
},
{
"date": "2026-06-23T13:05:00.000000Z",
"open": 39.04,
"close": 38.97,
"high": 39.11,
"low": 38.96,
"volume": 533200
},
{
"date": "2026-06-23T13:10:00.000000Z",
"open": 38.97,
"close": 38.95,
"high": 39,
"low": 38.9,
"volume": 301500
},
{
"date": "2026-06-23T13:15:00.000000Z",
"open": 38.95,
"close": 39,
"high": 39.01,
"low": 38.91,
"volume": 172000
},
{
"date": "2026-06-23T13:20:00.000000Z",
"open": 38.99,
"close": 38.92,
"high": 39,
"low": 38.91,
"volume": 140500
},
{
"date": "2026-06-23T13:25:00.000000Z",
"open": 38.92,
"close": 39.02,
"high": 39.06,
"low": 38.92,
"volume": 241000
},
{
"date": "2026-06-23T13:30:00.000000Z",
"open": 39.01,
"close": 39.04,
"high": 39.08,
"low": 38.98,
"volume": 309100
},
{
"date": "2026-06-23T13:35:00.000000Z",
"open": 39.03,
"close": 39.04,
"high": 39.1,
"low": 38.99,
"volume": 302500
},
{
"date": "2026-06-23T13:40:00.000000Z",
"open": 39.04,
"close": 38.95,
"high": 39.11,
"low": 38.93,
"volume": 489900
},
{
"date": "2026-06-23T13:45:00.000000Z",
"open": 38.98,
"close": 39.03,
"high": 39.04,
"low": 38.97,
"volume": 338900
},
{
"date": "2026-06-23T13:50:00.000000Z",
"open": 39.03,
"close": 39.04,
"high": 39.07,
"low": 39,
"volume": 149400
},
{
"date": "2026-06-23T13:55:00.000000Z",
"open": 39.04,
"close": 39.07,
"high": 39.07,
"low": 39.02,
"volume": 646200
},
{
"date": "2026-06-23T14:00:00.000000Z",
"open": 39.04,
"close": 39.04,
"high": 39.07,
"low": 39,
"volume": 159600
},
{
"date": "2026-06-23T14:05:00.000000Z",
"open": 39.04,
"close": 39.03,
"high": 39.08,
"low": 39.01,
"volume": 148800
},
{
"date": "2026-06-23T14:10:00.000000Z",
"open": 39.04,
"close": 38.99,
"high": 39.04,
"low": 38.95,
"volume": 303700
},
{
"date": "2026-06-23T14:15:00.000000Z",
"open": 38.99,
"close": 39.15,
"high": 39.16,
"low": 38.99,
"volume": 302900
},
{
"date": "2026-06-23T14:20:00.000000Z",
"open": 39.15,
"close": 39.11,
"high": 39.2,
"low": 39.1,
"volume": 192200
},
{
"date": "2026-06-23T14:25:00.000000Z",
"open": 39.11,
"close": 39.14,
"high": 39.15,
"low": 39.06,
"volume": 301400
},
{
"date": "2026-06-23T14:30:00.000000Z",
"open": 39.14,
"close": 39.18,
"high": 39.25,
"low": 39.13,
"volume": 186000
},
{
"date": "2026-06-23T14:35:00.000000Z",
"open": 39.19,
"close": 39.19,
"high": 39.21,
"low": 39.15,
"volume": 128300
},
{
"date": "2026-06-23T14:40:00.000000Z",
"open": 39.2,
"close": 39.26,
"high": 39.28,
"low": 39.19,
"volume": 224800
},
{
"date": "2026-06-23T14:45:00.000000Z",
"open": 39.27,
"close": 39.29,
"high": 39.34,
"low": 39.26,
"volume": 242100
},
{
"date": "2026-06-23T14:50:00.000000Z",
"open": 39.31,
"close": 39.25,
"high": 39.35,
"low": 39.25,
"volume": 413500
},
{
"date": "2026-06-23T14:55:00.000000Z",
"open": 39.26,
"close": 39.26,
"high": 39.28,
"low": 39.21,
"volume": 137100
},
{
"date": "2026-06-23T15:00:00.000000Z",
"open": 39.26,
"close": 39.36,
"high": 39.36,
"low": 39.22,
"volume": 505500
},
{
"date": "2026-06-23T15:05:00.000000Z",
"open": 39.35,
"close": 39.32,
"high": 39.39,
"low": 39.32,
"volume": 279300
},
{
"date": "2026-06-23T15:10:00.000000Z",
"open": 39.34,
"close": 39.36,
"high": 39.36,
"low": 39.27,
"volume": 386300
},
{
"date": "2026-06-23T15:15:00.000000Z",
"open": 39.35,
"close": 39.41,
"high": 39.45,
"low": 39.29,
"volume": 526000
},
{
"date": "2026-06-23T15:20:00.000000Z",
"open": 39.41,
"close": 39.41,
"high": 39.43,
"low": 39.36,
"volume": 338000
},
{
"date": "2026-06-23T15:25:00.000000Z",
"open": 39.39,
"close": 39.39,
"high": 39.41,
"low": 39.36,
"volume": 121400
},
{
"date": "2026-06-23T15:30:00.000000Z",
"open": 39.39,
"close": 39.36,
"high": 39.43,
"low": 39.34,
"volume": 294700
},
{
"date": "2026-06-23T15:35:00.000000Z",
"open": 39.35,
"close": 39.36,
"high": 39.39,
"low": 39.31,
"volume": 348200
},
{
"date": "2026-06-23T15:40:00.000000Z",
"open": 39.4,
"close": 39.32,
"high": 39.4,
"low": 39.29,
"volume": 412000
},
{
"date": "2026-06-23T15:45:00.000000Z",
"open": 39.31,
"close": 39.36,
"high": 39.36,
"low": 39.28,
"volume": 262000
},
{
"date": "2026-06-23T15:50:00.000000Z",
"open": 39.36,
"close": 39.36,
"high": 39.38,
"low": 39.35,
"volume": 114300
},
{
"date": "2026-06-23T15:55:00.000000Z",
"open": 39.36,
"close": 39.36,
"high": 39.4,
"low": 39.34,
"volume": 98400
},
{
"date": "2026-06-23T16:00:00.000000Z",
"open": 39.36,
"close": 39.35,
"high": 39.38,
"low": 39.34,
"volume": 126200
},
{
"date": "2026-06-23T16:05:00.000000Z",
"open": 39.35,
"close": 39.36,
"high": 39.36,
"low": 39.33,
"volume": 74100
},
{
"date": "2026-06-23T16:10:00.000000Z",
"open": 39.36,
"close": 39.35,
"high": 39.39,
"low": 39.35,
"volume": 74300
},
{
"date": "2026-06-23T16:15:00.000000Z",
"open": 39.36,
"close": 39.34,
"high": 39.39,
"low": 39.34,
"volume": 132200
},
{
"date": "2026-06-23T16:20:00.000000Z",
"open": 39.35,
"close": 39.36,
"high": 39.38,
"low": 39.34,
"volume": 45200
},
{
"date": "2026-06-23T16:25:00.000000Z",
"open": 39.36,
"close": 39.43,
"high": 39.44,
"low": 39.35,
"volume": 276600
},
{
"date": "2026-06-23T16:30:00.000000Z",
"open": 39.43,
"close": 39.47,
"high": 39.48,
"low": 39.42,
"volume": 203100
},
{
"date": "2026-06-23T16:35:00.000000Z",
"open": 39.47,
"close": 39.43,
"high": 39.47,
"low": 39.42,
"volume": 96500
},
{
"date": "2026-06-23T16:40:00.000000Z",
"open": 39.44,
"close": 39.42,
"high": 39.45,
"low": 39.4,
"volume": 119500
},
{
"date": "2026-06-23T16:45:00.000000Z",
"open": 39.41,
"close": 39.46,
"high": 39.48,
"low": 39.41,
"volume": 177200
},
{
"date": "2026-06-23T16:50:00.000000Z",
"open": 39.45,
"close": 39.43,
"high": 39.51,
"low": 39.43,
"volume": 194000
},
{
"date": "2026-06-23T16:55:00.000000Z",
"open": 39.42,
"close": 39.48,
"high": 39.49,
"low": 39.4,
"volume": 183500
},
{
"date": "2026-06-23T17:00:00.000000Z",
"open": 39.48,
"close": 39.5,
"high": 39.53,
"low": 39.48,
"volume": 225800
},
{
"date": "2026-06-23T17:05:00.000000Z",
"open": 39.5,
"close": 39.49,
"high": 39.52,
"low": 39.47,
"volume": 108200
},
{
"date": "2026-06-23T17:10:00.000000Z",
"open": 39.48,
"close": 39.51,
"high": 39.53,
"low": 39.47,
"volume": 179800
},
{
"date": "2026-06-23T17:15:00.000000Z",
"open": 39.5,
"close": 39.53,
"high": 39.53,
"low": 39.49,
"volume": 96100
},
{
"date": "2026-06-23T17:20:00.000000Z",
"open": 39.51,
"close": 39.44,
"high": 39.52,
"low": 39.44,
"volume": 88300
},
{
"date": "2026-06-23T17:25:00.000000Z",
"open": 39.45,
"close": 39.54,
"high": 39.57,
"low": 39.43,
"volume": 328300
},
{
"date": "2026-06-23T17:30:00.000000Z",
"open": 39.54,
"close": 39.51,
"high": 39.54,
"low": 39.5,
"volume": 35900
},
{
"date": "2026-06-23T17:35:00.000000Z",
"open": 39.52,
"close": 39.51,
"high": 39.52,
"low": 39.48,
"volume": 73200
},
{
"date": "2026-06-23T17:40:00.000000Z",
"open": 39.51,
"close": 39.54,
"high": 39.54,
"low": 39.5,
"volume": 120600
},
{
"date": "2026-06-23T17:45:00.000000Z",
"open": 39.53,
"close": 39.51,
"high": 39.54,
"low": 39.5,
"volume": 59500
},
{
"date": "2026-06-23T17:50:00.000000Z",
"open": 39.51,
"close": 39.52,
"high": 39.54,
"low": 39.5,
"volume": 65800
},
{
"date": "2026-06-23T17:55:00.000000Z",
"open": 39.53,
"close": 39.5,
"high": 39.53,
"low": 39.49,
"volume": 85800
},
{
"date": "2026-06-23T18:00:00.000000Z",
"open": 39.5,
"close": 39.54,
"high": 39.54,
"low": 39.5,
"volume": 91200
},
{
"date": "2026-06-23T18:05:00.000000Z",
"open": 39.53,
"close": 39.54,
"high": 39.54,
"low": 39.52,
"volume": 57500
},
{
"date": "2026-06-23T18:10:00.000000Z",
"open": 39.53,
"close": 39.51,
"high": 39.54,
"low": 39.48,
"volume": 130500
},
{
"date": "2026-06-23T18:15:00.000000Z",
"open": 39.51,
"close": 39.5,
"high": 39.52,
"low": 39.49,
"volume": 60800
},
{
"date": "2026-06-23T18:20:00.000000Z",
"open": 39.51,
"close": 39.49,
"high": 39.52,
"low": 39.48,
"volume": 547700
},
{
"date": "2026-06-23T18:25:00.000000Z",
"open": 39.49,
"close": 39.47,
"high": 39.52,
"low": 39.46,
"volume": 154000
},
{
"date": "2026-06-23T18:30:00.000000Z",
"open": 39.47,
"close": 39.51,
"high": 39.51,
"low": 39.46,
"volume": 78900
},
{
"date": "2026-06-23T18:35:00.000000Z",
"open": 39.51,
"close": 39.48,
"high": 39.51,
"low": 39.47,
"volume": 82700
},
{
"date": "2026-06-23T18:40:00.000000Z",
"open": 39.48,
"close": 39.49,
"high": 39.51,
"low": 39.45,
"volume": 332200
},
{
"date": "2026-06-23T18:45:00.000000Z",
"open": 39.5,
"close": 39.51,
"high": 39.52,
"low": 39.47,
"volume": 179500
},
{
"date": "2026-06-23T18:50:00.000000Z",
"open": 39.49,
"close": 39.45,
"high": 39.51,
"low": 39.45,
"volume": 324400
},
{
"date": "2026-06-23T18:55:00.000000Z",
"open": 39.45,
"close": 39.44,
"high": 39.46,
"low": 39.43,
"volume": 86000
},
{
"date": "2026-06-23T19:00:00.000000Z",
"open": 39.44,
"close": 39.41,
"high": 39.44,
"low": 39.38,
"volume": 285200
},
{
"date": "2026-06-23T19:05:00.000000Z",
"open": 39.41,
"close": 39.43,
"high": 39.45,
"low": 39.36,
"volume": 596500
},
{
"date": "2026-06-23T19:10:00.000000Z",
"open": 39.44,
"close": 39.39,
"high": 39.45,
"low": 39.39,
"volume": 154700
},
{
"date": "2026-06-23T19:15:00.000000Z",
"open": 39.39,
"close": 39.41,
"high": 39.43,
"low": 39.38,
"volume": 213900
},
{
"date": "2026-06-23T19:20:00.000000Z",
"open": 39.43,
"close": 39.46,
"high": 39.46,
"low": 39.41,
"volume": 252900
},
{
"date": "2026-06-23T19:25:00.000000Z",
"open": 39.45,
"close": 39.45,
"high": 39.48,
"low": 39.43,
"volume": 213700
},
{
"date": "2026-06-23T19:30:00.000000Z",
"open": 39.45,
"close": 39.4,
"high": 39.47,
"low": 39.4,
"volume": 538400
},
{
"date": "2026-06-23T19:35:00.000000Z",
"open": 39.41,
"close": 39.38,
"high": 39.47,
"low": 39.38,
"volume": 562800
},
{
"date": "2026-06-23T19:40:00.000000Z",
"open": 39.4,
"close": 39.4,
"high": 39.44,
"low": 39.36,
"volume": 707200
},
{
"date": "2026-06-23T19:45:00.000000Z",
"open": 39.4,
"close": 39.34,
"high": 39.41,
"low": 39.33,
"volume": 732900
},
{
"date": "2026-06-23T19:50:00.000000Z",
"open": 39.33,
"close": 39.38,
"high": 39.38,
"low": 39.28,
"volume": 1380700
},
{
"date": "2026-06-23T20:05:00.000000Z",
"open": 39.33,
"close": 39.33,
"high": 39.33,
"low": 39.33,
"volume": 5872800
},
{
"date": "2026-06-24T13:00:00.000000Z",
"open": 38.9,
"close": 38.86,
"high": 38.98,
"low": 38.83,
"volume": 215800
},
{
"date": "2026-06-24T13:05:00.000000Z",
"open": 38.86,
"close": 38.75,
"high": 38.9,
"low": 38.69,
"volume": 724800
},
{
"date": "2026-06-24T13:10:00.000000Z",
"open": 38.77,
"close": 38.74,
"high": 38.84,
"low": 38.7,
"volume": 591700
},
{
"date": "2026-06-24T13:15:00.000000Z",
"open": 38.73,
"close": 38.75,
"high": 38.79,
"low": 38.72,
"volume": 263600
},
{
"date": "2026-06-24T13:20:00.000000Z",
"open": 38.75,
"close": 38.7,
"high": 38.75,
"low": 38.61,
"volume": 595200
},
{
"date": "2026-06-24T13:25:00.000000Z",
"open": 38.7,
"close": 38.53,
"high": 38.7,
"low": 38.52,
"volume": 903700
},
{
"date": "2026-06-24T13:30:00.000000Z",
"open": 38.53,
"close": 38.22,
"high": 38.57,
"low": 38.14,
"volume": 3197900
},
{
"date": "2026-06-24T13:35:00.000000Z",
"open": 38.22,
"close": 38.31,
"high": 38.36,
"low": 38.18,
"volume": 1320900
},
{
"date": "2026-06-24T13:40:00.000000Z",
"open": 38.32,
"close": 38.46,
"high": 38.47,
"low": 38.29,
"volume": 467500
},
{
"date": "2026-06-24T13:45:00.000000Z",
"open": 38.45,
"close": 38.47,
"high": 38.51,
"low": 38.42,
"volume": 401300
},
{
"date": "2026-06-24T13:50:00.000000Z",
"open": 38.47,
"close": 38.49,
"high": 38.56,
"low": 38.46,
"volume": 430600
},
{
"date": "2026-06-24T13:55:00.000000Z",
"open": 38.5,
"close": 38.36,
"high": 38.56,
"low": 38.35,
"volume": 1038700
},
{
"date": "2026-06-24T14:00:00.000000Z",
"open": 38.39,
"close": 38.4,
"high": 38.48,
"low": 38.34,
"volume": 410400
},
{
"date": "2026-06-24T14:05:00.000000Z",
"open": 38.42,
"close": 38.42,
"high": 38.5,
"low": 38.4,
"volume": 886400
},
{
"date": "2026-06-24T14:10:00.000000Z",
"open": 38.43,
"close": 38.48,
"high": 38.5,
"low": 38.42,
"volume": 163600
},
{
"date": "2026-06-24T14:15:00.000000Z",
"open": 38.48,
"close": 38.5,
"high": 38.57,
"low": 38.48,
"volume": 313100
},
{
"date": "2026-06-24T14:20:00.000000Z",
"open": 38.51,
"close": 38.54,
"high": 38.54,
"low": 38.5,
"volume": 834900
},
{
"date": "2026-06-24T14:25:00.000000Z",
"open": 38.54,
"close": 38.52,
"high": 38.58,
"low": 38.5,
"volume": 207600
},
{
"date": "2026-06-24T14:30:00.000000Z",
"open": 38.51,
"close": 38.5,
"high": 38.53,
"low": 38.42,
"volume": 520000
},
{
"date": "2026-06-24T14:35:00.000000Z",
"open": 38.49,
"close": 38.52,
"high": 38.54,
"low": 38.48,
"volume": 895200
},
{
"date": "2026-06-24T14:40:00.000000Z",
"open": 38.52,
"close": 38.51,
"high": 38.54,
"low": 38.48,
"volume": 238200
},
{
"date": "2026-06-24T14:45:00.000000Z",
"open": 38.51,
"close": 38.58,
"high": 38.61,
"low": 38.51,
"volume": 520700
},
{
"date": "2026-06-24T14:50:00.000000Z",
"open": 38.58,
"close": 38.52,
"high": 38.59,
"low": 38.48,
"volume": 280900
},
{
"date": "2026-06-24T14:55:00.000000Z",
"open": 38.52,
"close": 38.5,
"high": 38.54,
"low": 38.46,
"volume": 743800
},
{
"date": "2026-06-24T15:00:00.000000Z",
"open": 38.52,
"close": 38.46,
"high": 38.54,
"low": 38.44,
"volume": 312400
},
{
"date": "2026-06-24T15:05:00.000000Z",
"open": 38.47,
"close": 38.45,
"high": 38.51,
"low": 38.42,
"volume": 10265900
},
{
"date": "2026-06-24T15:10:00.000000Z",
"open": 38.45,
"close": 38.5,
"high": 38.52,
"low": 38.45,
"volume": 138100
},
{
"date": "2026-06-24T15:15:00.000000Z",
"open": 38.51,
"close": 38.48,
"high": 38.54,
"low": 38.48,
"volume": 138200
},
{
"date": "2026-06-24T15:20:00.000000Z",
"open": 38.48,
"close": 38.47,
"high": 38.5,
"low": 38.45,
"volume": 1048600
},
{
"date": "2026-06-24T15:25:00.000000Z",
"open": 38.47,
"close": 38.41,
"high": 38.48,
"low": 38.4,
"volume": 145900
},
{
"date": "2026-06-24T15:30:00.000000Z",
"open": 38.41,
"close": 38.41,
"high": 38.44,
"low": 38.36,
"volume": 395700
},
{
"date": "2026-06-24T15:35:00.000000Z",
"open": 38.41,
"close": 38.47,
"high": 38.47,
"low": 38.38,
"volume": 353800
},
{
"date": "2026-06-24T15:40:00.000000Z",
"open": 38.47,
"close": 38.47,
"high": 38.49,
"low": 38.45,
"volume": 160300
},
{
"date": "2026-06-24T15:45:00.000000Z",
"open": 38.47,
"close": 38.45,
"high": 38.48,
"low": 38.44,
"volume": 113800
},
{
"date": "2026-06-24T15:50:00.000000Z",
"open": 38.46,
"close": 38.47,
"high": 38.48,
"low": 38.44,
"volume": 168400
},
{
"date": "2026-06-24T15:55:00.000000Z",
"open": 38.48,
"close": 38.38,
"high": 38.48,
"low": 38.36,
"volume": 214300
},
{
"date": "2026-06-24T16:00:00.000000Z",
"open": 38.36,
"close": 38.35,
"high": 38.39,
"low": 38.33,
"volume": 221400
},
{
"date": "2026-06-24T16:05:00.000000Z",
"open": 38.36,
"close": 38.33,
"high": 38.36,
"low": 38.32,
"volume": 99400
},
{
"date": "2026-06-24T16:10:00.000000Z",
"open": 38.34,
"close": 38.32,
"high": 38.36,
"low": 38.32,
"volume": 165300
},
{
"date": "2026-06-24T16:15:00.000000Z",
"open": 38.34,
"close": 38.33,
"high": 38.36,
"low": 38.32,
"volume": 121600
},
{
"date": "2026-06-24T16:20:00.000000Z",
"open": 38.35,
"close": 38.34,
"high": 38.38,
"low": 38.33,
"volume": 183900
},
{
"date": "2026-06-24T16:25:00.000000Z",
"open": 38.35,
"close": 38.35,
"high": 38.36,
"low": 38.32,
"volume": 80400
},
{
"date": "2026-06-24T16:30:00.000000Z",
"open": 38.35,
"close": 38.43,
"high": 38.45,
"low": 38.34,
"volume": 588000
},
{
"date": "2026-06-24T16:35:00.000000Z",
"open": 38.44,
"close": 38.47,
"high": 38.48,
"low": 38.44,
"volume": 131700
},
{
"date": "2026-06-24T16:40:00.000000Z",
"open": 38.47,
"close": 38.47,
"high": 38.49,
"low": 38.44,
"volume": 182000
},
{
"date": "2026-06-24T16:45:00.000000Z",
"open": 38.46,
"close": 38.46,
"high": 38.47,
"low": 38.42,
"volume": 128100
},
{
"date": "2026-06-24T16:50:00.000000Z",
"open": 38.45,
"close": 38.43,
"high": 38.47,
"low": 38.42,
"volume": 89700
},
{
"date": "2026-06-24T16:55:00.000000Z",
"open": 38.43,
"close": 38.41,
"high": 38.43,
"low": 38.39,
"volume": 115100
},
{
"date": "2026-06-24T17:00:00.000000Z",
"open": 38.41,
"close": 38.41,
"high": 38.43,
"low": 38.4,
"volume": 86400
},
{
"date": "2026-06-24T17:05:00.000000Z",
"open": 38.41,
"close": 38.41,
"high": 38.43,
"low": 38.39,
"volume": 109600
},
{
"date": "2026-06-24T17:10:00.000000Z",
"open": 38.41,
"close": 38.38,
"high": 38.41,
"low": 38.36,
"volume": 121000
},
{
"date": "2026-06-24T17:15:00.000000Z",
"open": 38.39,
"close": 38.36,
"high": 38.39,
"low": 38.35,
"volume": 137000
},
{
"date": "2026-06-24T17:20:00.000000Z",
"open": 38.38,
"close": 38.29,
"high": 38.38,
"low": 38.29,
"volume": 159200
},
{
"date": "2026-06-24T17:25:00.000000Z",
"open": 38.31,
"close": 38.28,
"high": 38.32,
"low": 38.25,
"volume": 235100
},
{
"date": "2026-06-24T17:30:00.000000Z",
"open": 38.28,
"close": 38.23,
"high": 38.28,
"low": 38.22,
"volume": 136600
},
{
"date": "2026-06-24T17:35:00.000000Z",
"open": 38.24,
"close": 38.25,
"high": 38.26,
"low": 38.23,
"volume": 162400
},
{
"date": "2026-06-24T17:40:00.000000Z",
"open": 38.25,
"close": 38.27,
"high": 38.28,
"low": 38.24,
"volume": 106100
},
{
"date": "2026-06-24T17:45:00.000000Z",
"open": 38.26,
"close": 38.23,
"high": 38.28,
"low": 38.22,
"volume": 113800
},
{
"date": "2026-06-24T17:50:00.000000Z",
"open": 38.23,
"close": 38.26,
"high": 38.26,
"low": 38.22,
"volume": 139500
},
{
"date": "2026-06-24T17:55:00.000000Z",
"open": 38.26,
"close": 38.25,
"high": 38.26,
"low": 38.24,
"volume": 69100
},
{
"date": "2026-06-24T18:00:00.000000Z",
"open": 38.26,
"close": 38.23,
"high": 38.28,
"low": 38.21,
"volume": 313100
},
{
"date": "2026-06-24T18:05:00.000000Z",
"open": 38.22,
"close": 38.27,
"high": 38.27,
"low": 38.2,
"volume": 810200
},
{
"date": "2026-06-24T18:10:00.000000Z",
"open": 38.27,
"close": 38.32,
"high": 38.34,
"low": 38.25,
"volume": 231500
},
{
"date": "2026-06-24T18:15:00.000000Z",
"open": 38.33,
"close": 38.29,
"high": 38.33,
"low": 38.29,
"volume": 133400
},
{
"date": "2026-06-24T18:20:00.000000Z",
"open": 38.31,
"close": 38.36,
"high": 38.36,
"low": 38.29,
"volume": 278200
},
{
"date": "2026-06-24T18:25:00.000000Z",
"open": 38.36,
"close": 38.36,
"high": 38.36,
"low": 38.33,
"volume": 660900
},
{
"date": "2026-06-24T18:30:00.000000Z",
"open": 38.36,
"close": 38.32,
"high": 38.36,
"low": 38.28,
"volume": 1944600
},
{
"date": "2026-06-24T18:35:00.000000Z",
"open": 38.32,
"close": 38.29,
"high": 38.32,
"low": 38.28,
"volume": 1668100
},
{
"date": "2026-06-24T18:40:00.000000Z",
"open": 38.29,
"close": 38.29,
"high": 38.29,
"low": 38.27,
"volume": 903700
},
{
"date": "2026-06-24T18:45:00.000000Z",
"open": 38.29,
"close": 38.21,
"high": 38.29,
"low": 38.21,
"volume": 1534600
},
{
"date": "2026-06-24T18:50:00.000000Z",
"open": 38.21,
"close": 38.24,
"high": 38.25,
"low": 38.17,
"volume": 1528700
},
{
"date": "2026-06-24T18:55:00.000000Z",
"open": 38.24,
"close": 38.19,
"high": 38.25,
"low": 38.18,
"volume": 1209200
},
{
"date": "2026-06-24T19:00:00.000000Z",
"open": 38.19,
"close": 38.18,
"high": 38.21,
"low": 38.16,
"volume": 264600
},
{
"date": "2026-06-24T19:05:00.000000Z",
"open": 38.17,
"close": 38.21,
"high": 38.22,
"low": 38.17,
"volume": 346500
},
{
"date": "2026-06-24T19:10:00.000000Z",
"open": 38.21,
"close": 38.21,
"high": 38.21,
"low": 38.17,
"volume": 1210600
},
{
"date": "2026-06-24T19:15:00.000000Z",
"open": 38.2,
"close": 38.23,
"high": 38.23,
"low": 38.18,
"volume": 406800
},
{
"date": "2026-06-24T19:20:00.000000Z",
"open": 38.22,
"close": 38.19,
"high": 38.24,
"low": 38.19,
"volume": 376300
},
{
"date": "2026-06-24T19:25:00.000000Z",
"open": 38.19,
"close": 38.18,
"high": 38.21,
"low": 38.17,
"volume": 435800
},
{
"date": "2026-06-24T19:30:00.000000Z",
"open": 38.18,
"close": 38.19,
"high": 38.22,
"low": 38.17,
"volume": 429100
},
{
"date": "2026-06-24T19:35:00.000000Z",
"open": 38.19,
"close": 38.19,
"high": 38.22,
"low": 38.17,
"volume": 598800
},
{
"date": "2026-06-24T19:40:00.000000Z",
"open": 38.19,
"close": 38.18,
"high": 38.22,
"low": 38.17,
"volume": 597200
},
{
"date": "2026-06-24T19:45:00.000000Z",
"open": 38.2,
"close": 38.24,
"high": 38.27,
"low": 38.18,
"volume": 2978100
},
{
"date": "2026-06-24T19:50:00.000000Z",
"open": 38.24,
"close": 38.35,
"high": 38.38,
"low": 38.23,
"volume": 1259400
},
{
"date": "2026-06-24T20:05:00.000000Z",
"open": 38.29,
"close": 38.29,
"high": 38.29,
"low": 38.29,
"volume": 5129000
},
{
"date": "2026-06-25T13:00:00.000000Z",
"open": 38.11,
"close": 38.23,
"high": 38.29,
"low": 38.11,
"volume": 46500
},
{
"date": "2026-06-25T13:05:00.000000Z",
"open": 38.24,
"close": 38.19,
"high": 38.24,
"low": 38.09,
"volume": 428700
},
{
"date": "2026-06-25T13:10:00.000000Z",
"open": 38.19,
"close": 38.24,
"high": 38.27,
"low": 38.13,
"volume": 580200
},
{
"date": "2026-06-25T13:15:00.000000Z",
"open": 38.21,
"close": 38.28,
"high": 38.28,
"low": 38.18,
"volume": 625000
},
{
"date": "2026-06-25T13:20:00.000000Z",
"open": 38.28,
"close": 38.29,
"high": 38.32,
"low": 38.21,
"volume": 303300
},
{
"date": "2026-06-25T13:25:00.000000Z",
"open": 38.31,
"close": 38.11,
"high": 38.31,
"low": 38.11,
"volume": 256300
},
{
"date": "2026-06-25T13:30:00.000000Z",
"open": 38.11,
"close": 37.94,
"high": 38.18,
"low": 37.94,
"volume": 1114300
},
{
"date": "2026-06-25T13:35:00.000000Z",
"open": 37.94,
"close": 38.1,
"high": 38.11,
"low": 37.92,
"volume": 500500
},
{
"date": "2026-06-25T13:40:00.000000Z",
"open": 38.1,
"close": 38.11,
"high": 38.13,
"low": 38.04,
"volume": 320000
},
{
"date": "2026-06-25T13:45:00.000000Z",
"open": 38.11,
"close": 38.18,
"high": 38.18,
"low": 38.11,
"volume": 247200
},
{
"date": "2026-06-25T13:50:00.000000Z",
"open": 38.18,
"close": 38.2,
"high": 38.22,
"low": 38.14,
"volume": 370800
},
{
"date": "2026-06-25T13:55:00.000000Z",
"open": 38.2,
"close": 38.27,
"high": 38.27,
"low": 38.16,
"volume": 279500
},
{
"date": "2026-06-25T14:00:00.000000Z",
"open": 38.27,
"close": 38.4,
"high": 38.44,
"low": 38.25,
"volume": 1151700
},
{
"date": "2026-06-25T14:05:00.000000Z",
"open": 38.38,
"close": 38.36,
"high": 38.38,
"low": 38.31,
"volume": 131800
},
{
"date": "2026-06-25T14:10:00.000000Z",
"open": 38.36,
"close": 38.44,
"high": 38.46,
"low": 38.35,
"volume": 440900
},
{
"date": "2026-06-25T14:15:00.000000Z",
"open": 38.45,
"close": 38.43,
"high": 38.45,
"low": 38.4,
"volume": 1522400
},
{
"date": "2026-06-25T14:20:00.000000Z",
"open": 38.44,
"close": 38.47,
"high": 38.49,
"low": 38.43,
"volume": 154300
},
{
"date": "2026-06-25T14:25:00.000000Z",
"open": 38.48,
"close": 38.54,
"high": 38.58,
"low": 38.47,
"volume": 330800
},
{
"date": "2026-06-25T14:30:00.000000Z",
"open": 38.54,
"close": 38.49,
"high": 38.54,
"low": 38.46,
"volume": 350000
},
{
"date": "2026-06-25T14:35:00.000000Z",
"open": 38.49,
"close": 38.44,
"high": 38.5,
"low": 38.39,
"volume": 543800
},
{
"date": "2026-06-25T14:40:00.000000Z",
"open": 38.44,
"close": 38.45,
"high": 38.48,
"low": 38.42,
"volume": 157800
},
{
"date": "2026-06-25T14:45:00.000000Z",
"open": 38.44,
"close": 38.41,
"high": 38.48,
"low": 38.41,
"volume": 107400
},
{
"date": "2026-06-25T14:50:00.000000Z",
"open": 38.41,
"close": 38.38,
"high": 38.45,
"low": 38.38,
"volume": 122800
},
{
"date": "2026-06-25T14:55:00.000000Z",
"open": 38.38,
"close": 38.39,
"high": 38.4,
"low": 38.34,
"volume": 177800
},
{
"date": "2026-06-25T15:00:00.000000Z",
"open": 38.39,
"close": 38.36,
"high": 38.39,
"low": 38.32,
"volume": 118900
},
{
"date": "2026-06-25T15:05:00.000000Z",
"open": 38.38,
"close": 38.47,
"high": 38.5,
"low": 38.35,
"volume": 295300
},
{
"date": "2026-06-25T15:10:00.000000Z",
"open": 38.46,
"close": 38.57,
"high": 38.58,
"low": 38.46,
"volume": 324000
},
{
"date": "2026-06-25T15:15:00.000000Z",
"open": 38.57,
"close": 38.61,
"high": 38.64,
"low": 38.56,
"volume": 604600
},
{
"date": "2026-06-25T15:20:00.000000Z",
"open": 38.61,
"close": 38.65,
"high": 38.65,
"low": 38.56,
"volume": 423100
},
{
"date": "2026-06-25T15:25:00.000000Z",
"open": 38.64,
"close": 38.61,
"high": 38.66,
"low": 38.61,
"volume": 188700
},
{
"date": "2026-06-25T15:30:00.000000Z",
"open": 38.61,
"close": 38.61,
"high": 38.63,
"low": 38.6,
"volume": 608000
},
{
"date": "2026-06-25T15:35:00.000000Z",
"open": 38.63,
"close": 38.65,
"high": 38.66,
"low": 38.6,
"volume": 195700
},
{
"date": "2026-06-25T15:40:00.000000Z",
"open": 38.65,
"close": 38.64,
"high": 38.67,
"low": 38.63,
"volume": 239300
},
{
"date": "2026-06-25T15:45:00.000000Z",
"open": 38.63,
"close": 38.61,
"high": 38.64,
"low": 38.59,
"volume": 209100
},
{
"date": "2026-06-25T15:50:00.000000Z",
"open": 38.61,
"close": 38.58,
"high": 38.63,
"low": 38.54,
"volume": 156200
},
{
"date": "2026-06-25T15:55:00.000000Z",
"open": 38.58,
"close": 38.56,
"high": 38.59,
"low": 38.54,
"volume": 126700
},
{
"date": "2026-06-25T16:00:00.000000Z",
"open": 38.56,
"close": 38.58,
"high": 38.63,
"low": 38.54,
"volume": 227500
},
{
"date": "2026-06-25T16:05:00.000000Z",
"open": 38.6,
"close": 38.59,
"high": 38.61,
"low": 38.57,
"volume": 87600
},
{
"date": "2026-06-25T16:10:00.000000Z",
"open": 38.59,
"close": 38.61,
"high": 38.63,
"low": 38.58,
"volume": 189000
},
{
"date": "2026-06-25T16:15:00.000000Z",
"open": 38.6,
"close": 38.59,
"high": 38.61,
"low": 38.57,
"volume": 109200
},
{
"date": "2026-06-25T16:20:00.000000Z",
"open": 38.58,
"close": 38.6,
"high": 38.61,
"low": 38.57,
"volume": 163200
},
{
"date": "2026-06-25T16:25:00.000000Z",
"open": 38.59,
"close": 38.56,
"high": 38.61,
"low": 38.54,
"volume": 137900
},
{
"date": "2026-06-25T16:30:00.000000Z",
"open": 38.54,
"close": 38.56,
"high": 38.59,
"low": 38.53,
"volume": 149000
},
{
"date": "2026-06-25T16:35:00.000000Z",
"open": 38.54,
"close": 38.56,
"high": 38.57,
"low": 38.53,
"volume": 143100
},
{
"date": "2026-06-25T16:40:00.000000Z",
"open": 38.54,
"close": 38.52,
"high": 38.56,
"low": 38.51,
"volume": 67500
},
{
"date": "2026-06-25T16:45:00.000000Z",
"open": 38.51,
"close": 38.51,
"high": 38.54,
"low": 38.51,
"volume": 94000
},
{
"date": "2026-06-25T16:50:00.000000Z",
"open": 38.5,
"close": 38.52,
"high": 38.54,
"low": 38.5,
"volume": 142600
},
{
"date": "2026-06-25T16:55:00.000000Z",
"open": 38.53,
"close": 38.52,
"high": 38.54,
"low": 38.5,
"volume": 64500
},
{
"date": "2026-06-25T17:00:00.000000Z",
"open": 38.52,
"close": 38.54,
"high": 38.54,
"low": 38.48,
"volume": 143800
},
{
"date": "2026-06-25T17:05:00.000000Z",
"open": 38.54,
"close": 38.53,
"high": 38.54,
"low": 38.53,
"volume": 119400
},
{
"date": "2026-06-25T17:10:00.000000Z",
"open": 38.52,
"close": 38.49,
"high": 38.53,
"low": 38.47,
"volume": 223500
},
{
"date": "2026-06-25T17:15:00.000000Z",
"open": 38.5,
"close": 38.5,
"high": 38.52,
"low": 38.45,
"volume": 308100
},
{
"date": "2026-06-25T17:20:00.000000Z",
"open": 38.5,
"close": 38.52,
"high": 38.53,
"low": 38.48,
"volume": 120400
},
{
"date": "2026-06-25T17:25:00.000000Z",
"open": 38.51,
"close": 38.48,
"high": 38.53,
"low": 38.48,
"volume": 267000
},
{
"date": "2026-06-25T17:30:00.000000Z",
"open": 38.48,
"close": 38.47,
"high": 38.51,
"low": 38.47,
"volume": 114000
},
{
"date": "2026-06-25T17:35:00.000000Z",
"open": 38.47,
"close": 38.49,
"high": 38.49,
"low": 38.47,
"volume": 92200
},
{
"date": "2026-06-25T17:40:00.000000Z",
"open": 38.48,
"close": 38.49,
"high": 38.5,
"low": 38.48,
"volume": 68600
},
{
"date": "2026-06-25T17:45:00.000000Z",
"open": 38.49,
"close": 38.46,
"high": 38.49,
"low": 38.46,
"volume": 77000
},
{
"date": "2026-06-25T17:50:00.000000Z",
"open": 38.46,
"close": 38.45,
"high": 38.48,
"low": 38.45,
"volume": 117000
},
{
"date": "2026-06-25T17:55:00.000000Z",
"open": 38.46,
"close": 38.46,
"high": 38.48,
"low": 38.45,
"volume": 108100
},
{
"date": "2026-06-25T18:00:00.000000Z",
"open": 38.46,
"close": 38.54,
"high": 38.54,
"low": 38.46,
"volume": 357500
},
{
"date": "2026-06-25T18:05:00.000000Z",
"open": 38.53,
"close": 38.47,
"high": 38.54,
"low": 38.47,
"volume": 119500
},
{
"date": "2026-06-25T18:10:00.000000Z",
"open": 38.48,
"close": 38.46,
"high": 38.49,
"low": 38.44,
"volume": 190500
},
{
"date": "2026-06-25T18:15:00.000000Z",
"open": 38.46,
"close": 38.44,
"high": 38.46,
"low": 38.43,
"volume": 137200
},
{
"date": "2026-06-25T18:20:00.000000Z",
"open": 38.43,
"close": 38.49,
"high": 38.5,
"low": 38.43,
"volume": 152500
},
{
"date": "2026-06-25T18:25:00.000000Z",
"open": 38.49,
"close": 38.49,
"high": 38.49,
"low": 38.47,
"volume": 55300
},
{
"date": "2026-06-25T18:30:00.000000Z",
"open": 38.49,
"close": 38.49,
"high": 38.5,
"low": 38.48,
"volume": 71300
},
{
"date": "2026-06-25T18:35:00.000000Z",
"open": 38.48,
"close": 38.51,
"high": 38.52,
"low": 38.46,
"volume": 148100
},
{
"date": "2026-06-25T18:40:00.000000Z",
"open": 38.51,
"close": 38.49,
"high": 38.51,
"low": 38.48,
"volume": 81700
},
{
"date": "2026-06-25T18:45:00.000000Z",
"open": 38.49,
"close": 38.49,
"high": 38.51,
"low": 38.47,
"volume": 80700
},
{
"date": "2026-06-25T18:50:00.000000Z",
"open": 38.49,
"close": 38.51,
"high": 38.52,
"low": 38.48,
"volume": 476600
},
{
"date": "2026-06-25T18:55:00.000000Z",
"open": 38.51,
"close": 38.51,
"high": 38.52,
"low": 38.49,
"volume": 66700
},
{
"date": "2026-06-25T19:00:00.000000Z",
"open": 38.51,
"close": 38.49,
"high": 38.52,
"low": 38.48,
"volume": 59700
},
{
"date": "2026-06-25T19:05:00.000000Z",
"open": 38.49,
"close": 38.47,
"high": 38.49,
"low": 38.45,
"volume": 316100
},
{
"date": "2026-06-25T19:10:00.000000Z",
"open": 38.48,
"close": 38.44,
"high": 38.48,
"low": 38.43,
"volume": 247700
},
{
"date": "2026-06-25T19:15:00.000000Z",
"open": 38.43,
"close": 38.45,
"high": 38.46,
"low": 38.43,
"volume": 217600
},
{
"date": "2026-06-25T19:20:00.000000Z",
"open": 38.45,
"close": 38.43,
"high": 38.46,
"low": 38.42,
"volume": 155300
},
{
"date": "2026-06-25T19:25:00.000000Z",
"open": 38.43,
"close": 38.4,
"high": 38.44,
"low": 38.39,
"volume": 190900
},
{
"date": "2026-06-25T19:30:00.000000Z",
"open": 38.41,
"close": 38.42,
"high": 38.43,
"low": 38.38,
"volume": 187000
},
{
"date": "2026-06-25T19:35:00.000000Z",
"open": 38.41,
"close": 38.42,
"high": 38.43,
"low": 38.39,
"volume": 189100
},
{
"date": "2026-06-25T19:40:00.000000Z",
"open": 38.42,
"close": 38.43,
"high": 38.46,
"low": 38.4,
"volume": 214600
},
{
"date": "2026-06-25T19:45:00.000000Z",
"open": 38.43,
"close": 38.44,
"high": 38.48,
"low": 38.43,
"volume": 334300
},
{
"date": "2026-06-25T19:50:00.000000Z",
"open": 38.45,
"close": 38.43,
"high": 38.47,
"low": 38.42,
"volume": 272900
},
{
"date": "2026-06-25T20:05:00.000000Z",
"open": 38.45,
"close": 38.45,
"high": 38.45,
"low": 38.45,
"volume": 3629400
},
{
"date": "2026-06-26T13:00:00.000000Z",
"open": 38.07,
"close": 38.09,
"high": 38.25,
"low": 38.04,
"volume": 184800
},
{
"date": "2026-06-26T13:05:00.000000Z",
"open": 38.09,
"close": 38.11,
"high": 38.19,
"low": 38.03,
"volume": 518500
},
{
"date": "2026-06-26T13:10:00.000000Z",
"open": 38.11,
"close": 38.17,
"high": 38.18,
"low": 38.1,
"volume": 186500
},
{
"date": "2026-06-26T13:15:00.000000Z",
"open": 38.17,
"close": 38.14,
"high": 38.19,
"low": 38.02,
"volume": 529500
},
{
"date": "2026-06-26T13:20:00.000000Z",
"open": 38.14,
"close": 38.17,
"high": 38.22,
"low": 38.11,
"volume": 263500
},
{
"date": "2026-06-26T13:25:00.000000Z",
"open": 38.17,
"close": 38.13,
"high": 38.18,
"low": 38.11,
"volume": 124900
},
{
"date": "2026-06-26T13:30:00.000000Z",
"open": 38.13,
"close": 38.18,
"high": 38.21,
"low": 38.07,
"volume": 517600
},
{
"date": "2026-06-26T13:35:00.000000Z",
"open": 38.15,
"close": 38.13,
"high": 38.19,
"low": 38.1,
"volume": 212700
},
{
"date": "2026-06-26T13:40:00.000000Z",
"open": 38.13,
"close": 38.07,
"high": 38.13,
"low": 38.04,
"volume": 319200
},
{
"date": "2026-06-26T13:45:00.000000Z",
"open": 38.07,
"close": 38.1,
"high": 38.11,
"low": 38.04,
"volume": 83600
},
{
"date": "2026-06-26T13:50:00.000000Z",
"open": 38.1,
"close": 38.04,
"high": 38.11,
"low": 37.96,
"volume": 553400
},
{
"date": "2026-06-26T13:55:00.000000Z",
"open": 38.02,
"close": 38.07,
"high": 38.07,
"low": 37.96,
"volume": 437400
},
{
"date": "2026-06-26T14:00:00.000000Z",
"open": 38.06,
"close": 37.96,
"high": 38.08,
"low": 37.95,
"volume": 269400
},
{
"date": "2026-06-26T14:05:00.000000Z",
"open": 37.95,
"close": 38,
"high": 38.01,
"low": 37.93,
"volume": 266700
},
{
"date": "2026-06-26T14:10:00.000000Z",
"open": 38.01,
"close": 38.02,
"high": 38.03,
"low": 37.98,
"volume": 107500
},
{
"date": "2026-06-26T14:15:00.000000Z",
"open": 38.02,
"close": 38.06,
"high": 38.06,
"low": 38,
"volume": 104400
},
{
"date": "2026-06-26T14:20:00.000000Z",
"open": 38.06,
"close": 38.03,
"high": 38.16,
"low": 38.03,
"volume": 1449100
},
{
"date": "2026-06-26T14:25:00.000000Z",
"open": 38.04,
"close": 38.07,
"high": 38.07,
"low": 37.97,
"volume": 243000
},
{
"date": "2026-06-26T14:30:00.000000Z",
"open": 38.07,
"close": 38.02,
"high": 38.08,
"low": 38.02,
"volume": 252900
},
{
"date": "2026-06-26T14:35:00.000000Z",
"open": 38.02,
"close": 38.09,
"high": 38.09,
"low": 38.01,
"volume": 170000
},
{
"date": "2026-06-26T14:40:00.000000Z",
"open": 38.09,
"close": 38.07,
"high": 38.1,
"low": 38.04,
"volume": 163400
},
{
"date": "2026-06-26T14:45:00.000000Z",
"open": 38.06,
"close": 38.04,
"high": 38.08,
"low": 38,
"volume": 118900
},
{
"date": "2026-06-26T14:50:00.000000Z",
"open": 38.04,
"close": 38.04,
"high": 38.08,
"low": 38.04,
"volume": 137300
},
{
"date": "2026-06-26T14:55:00.000000Z",
"open": 38.06,
"close": 38.07,
"high": 38.08,
"low": 38.01,
"volume": 156800
},
{
"date": "2026-06-26T15:00:00.000000Z",
"open": 38.07,
"close": 38.08,
"high": 38.08,
"low": 38.03,
"volume": 114600
},
{
"date": "2026-06-26T15:05:00.000000Z",
"open": 38.08,
"close": 37.98,
"high": 38.08,
"low": 37.96,
"volume": 184900
},
{
"date": "2026-06-26T15:10:00.000000Z",
"open": 37.98,
"close": 38,
"high": 38.04,
"low": 37.98,
"volume": 105000
},
{
"date": "2026-06-26T15:15:00.000000Z",
"open": 38,
"close": 38.01,
"high": 38.04,
"low": 37.98,
"volume": 332000
},
{
"date": "2026-06-26T15:20:00.000000Z",
"open": 38,
"close": 38,
"high": 38.04,
"low": 37.98,
"volume": 361300
},
{
"date": "2026-06-26T15:25:00.000000Z",
"open": 37.99,
"close": 38.04,
"high": 38.06,
"low": 37.99,
"volume": 257500
},
{
"date": "2026-06-26T15:30:00.000000Z",
"open": 38.04,
"close": 38.01,
"high": 38.07,
"low": 38,
"volume": 2421800
},
{
"date": "2026-06-26T15:35:00.000000Z",
"open": 38,
"close": 38.03,
"high": 38.03,
"low": 37.97,
"volume": 146900
},
{
"date": "2026-06-26T15:40:00.000000Z",
"open": 38.02,
"close": 38.02,
"high": 38.06,
"low": 38.02,
"volume": 80000
},
{
"date": "2026-06-26T15:45:00.000000Z",
"open": 38.02,
"close": 38.04,
"high": 38.07,
"low": 38.01,
"volume": 214900
},
{
"date": "2026-06-26T15:50:00.000000Z",
"open": 38.04,
"close": 38.13,
"high": 38.13,
"low": 38.04,
"volume": 304200
},
{
"date": "2026-06-26T15:55:00.000000Z",
"open": 38.11,
"close": 38.07,
"high": 38.13,
"low": 38.04,
"volume": 212200
},
{
"date": "2026-06-26T16:00:00.000000Z",
"open": 38.07,
"close": 38.07,
"high": 38.09,
"low": 38.06,
"volume": 122100
},
{
"date": "2026-06-26T16:05:00.000000Z",
"open": 38.07,
"close": 38.07,
"high": 38.09,
"low": 38.06,
"volume": 70700
},
{
"date": "2026-06-26T16:10:00.000000Z",
"open": 38.07,
"close": 38.04,
"high": 38.07,
"low": 38.03,
"volume": 95700
},
{
"date": "2026-06-26T16:15:00.000000Z",
"open": 38.04,
"close": 38.04,
"high": 38.04,
"low": 38.02,
"volume": 98400
},
{
"date": "2026-06-26T16:20:00.000000Z",
"open": 38.04,
"close": 38.03,
"high": 38.07,
"low": 38,
"volume": 120800
},
{
"date": "2026-06-26T16:25:00.000000Z",
"open": 38.02,
"close": 37.97,
"high": 38.02,
"low": 37.95,
"volume": 220800
},
{
"date": "2026-06-26T16:30:00.000000Z",
"open": 37.97,
"close": 37.97,
"high": 37.98,
"low": 37.95,
"volume": 345400
},
{
"date": "2026-06-26T16:35:00.000000Z",
"open": 37.97,
"close": 38.01,
"high": 38.03,
"low": 37.97,
"volume": 99500
},
{
"date": "2026-06-26T16:40:00.000000Z",
"open": 38.01,
"close": 38,
"high": 38.02,
"low": 37.98,
"volume": 54800
},
{
"date": "2026-06-26T16:45:00.000000Z",
"open": 38,
"close": 37.97,
"high": 38.01,
"low": 37.96,
"volume": 155800
},
{
"date": "2026-06-26T16:50:00.000000Z",
"open": 37.97,
"close": 37.99,
"high": 38.01,
"low": 37.95,
"volume": 123500
},
{
"date": "2026-06-26T16:55:00.000000Z",
"open": 37.99,
"close": 38.01,
"high": 38.01,
"low": 37.98,
"volume": 74900
},
{
"date": "2026-06-26T17:00:00.000000Z",
"open": 38.01,
"close": 38.04,
"high": 38.04,
"low": 38,
"volume": 145600
},
{
"date": "2026-06-26T17:05:00.000000Z",
"open": 38.04,
"close": 38.04,
"high": 38.04,
"low": 38.01,
"volume": 160700
},
{
"date": "2026-06-26T17:10:00.000000Z",
"open": 38.03,
"close": 38.03,
"high": 38.03,
"low": 38.01,
"volume": 37200
},
{
"date": "2026-06-26T17:15:00.000000Z",
"open": 38.02,
"close": 38.01,
"high": 38.04,
"low": 38.01,
"volume": 87500
},
{
"date": "2026-06-26T17:20:00.000000Z",
"open": 38.02,
"close": 38.04,
"high": 38.06,
"low": 38.01,
"volume": 244900
},
{
"date": "2026-06-26T17:25:00.000000Z",
"open": 38.06,
"close": 38.04,
"high": 38.06,
"low": 38.04,
"volume": 129800
},
{
"date": "2026-06-26T17:30:00.000000Z",
"open": 38.04,
"close": 38.04,
"high": 38.07,
"low": 38.04,
"volume": 188200
},
{
"date": "2026-06-26T17:35:00.000000Z",
"open": 38.04,
"close": 38.04,
"high": 38.06,
"low": 38,
"volume": 72300
},
{
"date": "2026-06-26T17:40:00.000000Z",
"open": 38.04,
"close": 38.06,
"high": 38.06,
"low": 38.03,
"volume": 71700
},
{
"date": "2026-06-26T17:45:00.000000Z",
"open": 38.04,
"close": 38.06,
"high": 38.07,
"low": 38.03,
"volume": 191400
},
{
"date": "2026-06-26T17:50:00.000000Z",
"open": 38.06,
"close": 38.04,
"high": 38.08,
"low": 38.04,
"volume": 94800
},
{
"date": "2026-06-26T17:55:00.000000Z",
"open": 38.04,
"close": 38.04,
"high": 38.06,
"low": 38.04,
"volume": 54200
},
{
"date": "2026-06-26T18:00:00.000000Z",
"open": 38.04,
"close": 38.06,
"high": 38.07,
"low": 38.02,
"volume": 123000
},
{
"date": "2026-06-26T18:05:00.000000Z",
"open": 38.06,
"close": 38.08,
"high": 38.09,
"low": 38.06,
"volume": 66500
},
{
"date": "2026-06-26T18:10:00.000000Z",
"open": 38.08,
"close": 38.08,
"high": 38.1,
"low": 38.06,
"volume": 97500
},
{
"date": "2026-06-26T18:15:00.000000Z",
"open": 38.09,
"close": 38.1,
"high": 38.11,
"low": 38.07,
"volume": 126300
},
{
"date": "2026-06-26T18:20:00.000000Z",
"open": 38.1,
"close": 38.13,
"high": 38.15,
"low": 38.09,
"volume": 133500
},
{
"date": "2026-06-26T18:25:00.000000Z",
"open": 38.14,
"close": 38.11,
"high": 38.15,
"low": 38.11,
"volume": 97600
},
{
"date": "2026-06-26T18:30:00.000000Z",
"open": 38.11,
"close": 38.1,
"high": 38.13,
"low": 38.09,
"volume": 48300
},
{
"date": "2026-06-26T18:35:00.000000Z",
"open": 38.09,
"close": 38.1,
"high": 38.11,
"low": 38.07,
"volume": 110200
},
{
"date": "2026-06-26T18:40:00.000000Z",
"open": 38.09,
"close": 38.08,
"high": 38.1,
"low": 38.07,
"volume": 92000
},
{
"date": "2026-06-26T18:45:00.000000Z",
"open": 38.09,
"close": 38.04,
"high": 38.1,
"low": 38.04,
"volume": 133700
},
{
"date": "2026-06-26T18:50:00.000000Z",
"open": 38.06,
"close": 38.04,
"high": 38.06,
"low": 38.04,
"volume": 85100
},
{
"date": "2026-06-26T18:55:00.000000Z",
"open": 38.04,
"close": 38.02,
"high": 38.04,
"low": 38.01,
"volume": 119100
},
{
"date": "2026-06-26T19:00:00.000000Z",
"open": 38.01,
"close": 38.01,
"high": 38.04,
"low": 38,
"volume": 183900
},
{
"date": "2026-06-26T19:05:00.000000Z",
"open": 38.01,
"close": 37.99,
"high": 38.01,
"low": 37.96,
"volume": 268300
},
{
"date": "2026-06-26T19:10:00.000000Z",
"open": 37.99,
"close": 38,
"high": 38.01,
"low": 37.95,
"volume": 182900
},
{
"date": "2026-06-26T19:15:00.000000Z",
"open": 38,
"close": 38,
"high": 38.02,
"low": 37.99,
"volume": 126300
},
{
"date": "2026-06-26T19:20:00.000000Z",
"open": 38.01,
"close": 37.98,
"high": 38.01,
"low": 37.96,
"volume": 77500
},
{
"date": "2026-06-26T19:25:00.000000Z",
"open": 37.96,
"close": 37.99,
"high": 37.99,
"low": 37.95,
"volume": 228900
},
{
"date": "2026-06-26T19:30:00.000000Z",
"open": 37.98,
"close": 37.96,
"high": 37.99,
"low": 37.94,
"volume": 203000
},
{
"date": "2026-06-26T19:35:00.000000Z",
"open": 37.96,
"close": 37.95,
"high": 37.97,
"low": 37.93,
"volume": 225700
},
{
"date": "2026-06-26T19:40:00.000000Z",
"open": 37.96,
"close": 37.94,
"high": 37.98,
"low": 37.93,
"volume": 335800
},
{
"date": "2026-06-26T19:45:00.000000Z",
"open": 37.94,
"close": 37.95,
"high": 37.97,
"low": 37.93,
"volume": 501800
},
{
"date": "2026-06-26T19:50:00.000000Z",
"open": 37.95,
"close": 37.96,
"high": 38.02,
"low": 37.95,
"volume": 416900
},
{
"date": "2026-06-26T20:05:00.000000Z",
"open": 38.06,
"close": 38.06,
"high": 38.06,
"low": 38.06,
"volume": 4016500
},
{
"date": "2026-06-29T13:00:00.000000Z",
"open": 38.2,
"close": 38.29,
"high": 38.32,
"low": 38.19,
"volume": 104100
},
{
"date": "2026-06-29T13:05:00.000000Z",
"open": 38.28,
"close": 38.19,
"high": 38.33,
"low": 38.18,
"volume": 409700
},
{
"date": "2026-06-29T13:10:00.000000Z",
"open": 38.21,
"close": 38.21,
"high": 38.24,
"low": 38.2,
"volume": 135500
},
{
"date": "2026-06-29T13:15:00.000000Z",
"open": 38.21,
"close": 38.2,
"high": 38.28,
"low": 38.18,
"volume": 311000
},
{
"date": "2026-06-29T13:20:00.000000Z",
"open": 38.2,
"close": 38.11,
"high": 38.22,
"low": 38.11,
"volume": 176800
},
{
"date": "2026-06-29T13:25:00.000000Z",
"open": 38.13,
"close": 38.11,
"high": 38.15,
"low": 38.04,
"volume": 356700
},
{
"date": "2026-06-29T13:30:00.000000Z",
"open": 38.13,
"close": 38.01,
"high": 38.15,
"low": 37.94,
"volume": 443700
},
{
"date": "2026-06-29T13:35:00.000000Z",
"open": 38,
"close": 38.06,
"high": 38.06,
"low": 37.98,
"volume": 163100
},
{
"date": "2026-06-29T13:40:00.000000Z",
"open": 38.03,
"close": 38.04,
"high": 38.08,
"low": 37.98,
"volume": 202800
},
{
"date": "2026-06-29T13:45:00.000000Z",
"open": 38.04,
"close": 38.1,
"high": 38.11,
"low": 38.03,
"volume": 210000
},
{
"date": "2026-06-29T13:50:00.000000Z",
"open": 38.09,
"close": 38.14,
"high": 38.15,
"low": 38.04,
"volume": 292600
},
{
"date": "2026-06-29T13:55:00.000000Z",
"open": 38.14,
"close": 38.04,
"high": 38.14,
"low": 38.04,
"volume": 107500
},
{
"date": "2026-06-29T14:00:00.000000Z",
"open": 38.06,
"close": 38,
"high": 38.06,
"low": 37.98,
"volume": 104800
},
{
"date": "2026-06-29T14:05:00.000000Z",
"open": 38.02,
"close": 38,
"high": 38.02,
"low": 37.92,
"volume": 164800
},
{
"date": "2026-06-29T14:10:00.000000Z",
"open": 38,
"close": 38.02,
"high": 38.02,
"low": 37.95,
"volume": 341300
},
{
"date": "2026-06-29T14:15:00.000000Z",
"open": 38.03,
"close": 38.07,
"high": 38.11,
"low": 38.02,
"volume": 97800
},
{
"date": "2026-06-29T14:20:00.000000Z",
"open": 38.07,
"close": 38.11,
"high": 38.11,
"low": 38.04,
"volume": 264400
},
{
"date": "2026-06-29T14:25:00.000000Z",
"open": 38.11,
"close": 38.13,
"high": 38.17,
"low": 38.09,
"volume": 501100
},
{
"date": "2026-06-29T14:30:00.000000Z",
"open": 38.13,
"close": 38.11,
"high": 38.14,
"low": 38.1,
"volume": 110100
},
{
"date": "2026-06-29T14:35:00.000000Z",
"open": 38.11,
"close": 38.09,
"high": 38.14,
"low": 38.09,
"volume": 284700
},
{
"date": "2026-06-29T14:40:00.000000Z",
"open": 38.08,
"close": 38.04,
"high": 38.1,
"low": 38.01,
"volume": 255000
},
{
"date": "2026-06-29T14:45:00.000000Z",
"open": 38.04,
"close": 38.02,
"high": 38.06,
"low": 38.01,
"volume": 238200
},
{
"date": "2026-06-29T14:50:00.000000Z",
"open": 38.01,
"close": 38.06,
"high": 38.06,
"low": 37.96,
"volume": 453200
},
{
"date": "2026-06-29T14:55:00.000000Z",
"open": 38.06,
"close": 38.04,
"high": 38.06,
"low": 38,
"volume": 197800
},
{
"date": "2026-06-29T15:00:00.000000Z",
"open": 38.03,
"close": 38.07,
"high": 38.07,
"low": 38.01,
"volume": 310100
},
{
"date": "2026-06-29T15:05:00.000000Z",
"open": 38.06,
"close": 38.11,
"high": 38.11,
"low": 38.03,
"volume": 185500
},
{
"date": "2026-06-29T15:10:00.000000Z",
"open": 38.11,
"close": 38.1,
"high": 38.13,
"low": 38.08,
"volume": 101000
},
{
"date": "2026-06-29T15:15:00.000000Z",
"open": 38.09,
"close": 38.1,
"high": 38.1,
"low": 38.03,
"volume": 209300
},
{
"date": "2026-06-29T15:20:00.000000Z",
"open": 38.09,
"close": 38.07,
"high": 38.1,
"low": 38.04,
"volume": 66900
},
{
"date": "2026-06-29T15:25:00.000000Z",
"open": 38.06,
"close": 38.04,
"high": 38.07,
"low": 38.02,
"volume": 153300
},
{
"date": "2026-06-29T15:30:00.000000Z",
"open": 38.04,
"close": 38.07,
"high": 38.08,
"low": 38.04,
"volume": 116800
},
{
"date": "2026-06-29T15:35:00.000000Z",
"open": 38.07,
"close": 38.06,
"high": 38.08,
"low": 38.02,
"volume": 44400
},
{
"date": "2026-06-29T15:40:00.000000Z",
"open": 38.06,
"close": 38.03,
"high": 38.06,
"low": 38.02,
"volume": 48400
},
{
"date": "2026-06-29T15:45:00.000000Z",
"open": 38.03,
"close": 38.02,
"high": 38.04,
"low": 38.02,
"volume": 51200
},
{
"date": "2026-06-29T15:50:00.000000Z",
"open": 38.02,
"close": 38.02,
"high": 38.04,
"low": 38,
"volume": 42200
},
{
"date": "2026-06-29T15:55:00.000000Z",
"open": 38.02,
"close": 38.01,
"high": 38.03,
"low": 37.98,
"volume": 77000
},
{
"date": "2026-06-29T16:00:00.000000Z",
"open": 38,
"close": 38.01,
"high": 38.03,
"low": 37.99,
"volume": 31400
},
{
"date": "2026-06-29T16:05:00.000000Z",
"open": 38.01,
"close": 38.04,
"high": 38.04,
"low": 38.01,
"volume": 23000
},
{
"date": "2026-06-29T16:10:00.000000Z",
"open": 38.03,
"close": 38.07,
"high": 38.07,
"low": 38.03,
"volume": 219800
},
{
"date": "2026-06-29T16:15:00.000000Z",
"open": 38.07,
"close": 38.07,
"high": 38.08,
"low": 38.04,
"volume": 45100
},
{
"date": "2026-06-29T16:20:00.000000Z",
"open": 38.07,
"close": 38.07,
"high": 38.09,
"low": 38.04,
"volume": 40500
},
{
"date": "2026-06-29T16:25:00.000000Z",
"open": 38.07,
"close": 38.11,
"high": 38.11,
"low": 38.04,
"volume": 133000
},
{
"date": "2026-06-29T16:30:00.000000Z",
"open": 38.11,
"close": 38.13,
"high": 38.15,
"low": 38.11,
"volume": 93500
},
{
"date": "2026-06-29T16:35:00.000000Z",
"open": 38.13,
"close": 38.13,
"high": 38.15,
"low": 38.11,
"volume": 65500
},
{
"date": "2026-06-29T16:40:00.000000Z",
"open": 38.13,
"close": 38.14,
"high": 38.15,
"low": 38.11,
"volume": 64300
},
{
"date": "2026-06-29T16:45:00.000000Z",
"open": 38.14,
"close": 38.18,
"high": 38.18,
"low": 38.13,
"volume": 141600
},
{
"date": "2026-06-29T16:50:00.000000Z",
"open": 38.18,
"close": 38.22,
"high": 38.22,
"low": 38.16,
"volume": 110500
},
{
"date": "2026-06-29T16:55:00.000000Z",
"open": 38.22,
"close": 38.18,
"high": 38.22,
"low": 38.17,
"volume": 162800
},
{
"date": "2026-06-29T17:00:00.000000Z",
"open": 38.19,
"close": 38.19,
"high": 38.19,
"low": 38.15,
"volume": 28000
},
{
"date": "2026-06-29T17:05:00.000000Z",
"open": 38.19,
"close": 38.23,
"high": 38.23,
"low": 38.18,
"volume": 86600
},
{
"date": "2026-06-29T17:10:00.000000Z",
"open": 38.23,
"close": 38.28,
"high": 38.28,
"low": 38.21,
"volume": 168300
},
{
"date": "2026-06-29T17:15:00.000000Z",
"open": 38.29,
"close": 38.29,
"high": 38.34,
"low": 38.28,
"volume": 267600
},
{
"date": "2026-06-29T17:20:00.000000Z",
"open": 38.28,
"close": 38.29,
"high": 38.32,
"low": 38.28,
"volume": 34700
},
{
"date": "2026-06-29T17:25:00.000000Z",
"open": 38.31,
"close": 38.32,
"high": 38.32,
"low": 38.28,
"volume": 120700
},
{
"date": "2026-06-29T17:30:00.000000Z",
"open": 38.31,
"close": 38.33,
"high": 38.35,
"low": 38.29,
"volume": 81600
},
{
"date": "2026-06-29T17:35:00.000000Z",
"open": 38.35,
"close": 38.32,
"high": 38.35,
"low": 38.29,
"volume": 57400
},
{
"date": "2026-06-29T17:40:00.000000Z",
"open": 38.33,
"close": 38.32,
"high": 38.33,
"low": 38.29,
"volume": 36500
},
{
"date": "2026-06-29T17:45:00.000000Z",
"open": 38.29,
"close": 38.29,
"high": 38.32,
"low": 38.28,
"volume": 23700
},
{
"date": "2026-06-29T17:50:00.000000Z",
"open": 38.28,
"close": 38.25,
"high": 38.29,
"low": 38.23,
"volume": 185600
},
{
"date": "2026-06-29T17:55:00.000000Z",
"open": 38.24,
"close": 38.22,
"high": 38.26,
"low": 38.22,
"volume": 62100
},
{
"date": "2026-06-29T18:00:00.000000Z",
"open": 38.22,
"close": 38.22,
"high": 38.24,
"low": 38.22,
"volume": 132400
},
{
"date": "2026-06-29T18:05:00.000000Z",
"open": 38.23,
"close": 38.22,
"high": 38.25,
"low": 38.22,
"volume": 37600
},
{
"date": "2026-06-29T18:10:00.000000Z",
"open": 38.24,
"close": 38.26,
"high": 38.27,
"low": 38.23,
"volume": 29000
},
{
"date": "2026-06-29T18:15:00.000000Z",
"open": 38.26,
"close": 38.27,
"high": 38.29,
"low": 38.24,
"volume": 113000
},
{
"date": "2026-06-29T18:20:00.000000Z",
"open": 38.28,
"close": 38.28,
"high": 38.29,
"low": 38.24,
"volume": 20300
},
{
"date": "2026-06-29T18:25:00.000000Z",
"open": 38.27,
"close": 38.34,
"high": 38.34,
"low": 38.27,
"volume": 232500
},
{
"date": "2026-06-29T18:30:00.000000Z",
"open": 38.34,
"close": 38.32,
"high": 38.34,
"low": 38.28,
"volume": 123900
},
{
"date": "2026-06-29T18:35:00.000000Z",
"open": 38.32,
"close": 38.33,
"high": 38.33,
"low": 38.29,
"volume": 51500
},
{
"date": "2026-06-29T18:40:00.000000Z",
"open": 38.33,
"close": 38.36,
"high": 38.36,
"low": 38.33,
"volume": 79500
},
{
"date": "2026-06-29T18:45:00.000000Z",
"open": 38.36,
"close": 38.33,
"high": 38.36,
"low": 38.29,
"volume": 110900
},
{
"date": "2026-06-29T18:50:00.000000Z",
"open": 38.33,
"close": 38.29,
"high": 38.33,
"low": 38.29,
"volume": 29900
},
{
"date": "2026-06-29T18:55:00.000000Z",
"open": 38.29,
"close": 38.29,
"high": 38.32,
"low": 38.29,
"volume": 79900
},
{
"date": "2026-06-29T19:00:00.000000Z",
"open": 38.29,
"close": 38.27,
"high": 38.31,
"low": 38.25,
"volume": 49200
},
{
"date": "2026-06-29T19:05:00.000000Z",
"open": 38.26,
"close": 38.22,
"high": 38.26,
"low": 38.19,
"volume": 79500
},
{
"date": "2026-06-29T19:10:00.000000Z",
"open": 38.22,
"close": 38.21,
"high": 38.24,
"low": 38.18,
"volume": 201700
},
{
"date": "2026-06-29T19:15:00.000000Z",
"open": 38.2,
"close": 38.21,
"high": 38.23,
"low": 38.18,
"volume": 249200
},
{
"date": "2026-06-29T19:20:00.000000Z",
"open": 38.21,
"close": 38.19,
"high": 38.23,
"low": 38.18,
"volume": 164700
},
{
"date": "2026-06-29T19:25:00.000000Z",
"open": 38.19,
"close": 38.15,
"high": 38.21,
"low": 38.15,
"volume": 211400
},
{
"date": "2026-06-29T19:30:00.000000Z",
"open": 38.15,
"close": 38.11,
"high": 38.15,
"low": 38.1,
"volume": 172800
},
{
"date": "2026-06-29T19:35:00.000000Z",
"open": 38.11,
"close": 38.1,
"high": 38.14,
"low": 38.08,
"volume": 73100
},
{
"date": "2026-06-29T19:40:00.000000Z",
"open": 38.1,
"close": 38.07,
"high": 38.13,
"low": 38.04,
"volume": 387500
},
{
"date": "2026-06-29T19:45:00.000000Z",
"open": 38.08,
"close": 38.1,
"high": 38.11,
"low": 38.04,
"volume": 357500
},
{
"date": "2026-06-29T19:50:00.000000Z",
"open": 38.11,
"close": 38.1,
"high": 38.18,
"low": 38.1,
"volume": 520500
},
{
"date": "2026-06-29T20:05:00.000000Z",
"open": 38.14,
"close": 38.14,
"high": 38.14,
"low": 38.14,
"volume": 1705500
},
{
"date": "2026-06-30T13:00:00.000000Z",
"open": 38.17,
"close": 37.93,
"high": 38.18,
"low": 37.88,
"volume": 290300
},
{
"date": "2026-06-30T13:05:00.000000Z",
"open": 37.95,
"close": 37.89,
"high": 37.99,
"low": 37.79,
"volume": 446300
},
{
"date": "2026-06-30T13:10:00.000000Z",
"open": 37.89,
"close": 37.94,
"high": 37.97,
"low": 37.86,
"volume": 230400
},
{
"date": "2026-06-30T13:15:00.000000Z",
"open": 37.95,
"close": 37.88,
"high": 37.98,
"low": 37.86,
"volume": 561100
},
{
"date": "2026-06-30T13:20:00.000000Z",
"open": 37.88,
"close": 37.9,
"high": 37.92,
"low": 37.86,
"volume": 310800
},
{
"date": "2026-06-30T13:25:00.000000Z",
"open": 37.91,
"close": 38.04,
"high": 38.04,
"low": 37.86,
"volume": 416000
},
{
"date": "2026-06-30T13:30:00.000000Z",
"open": 38.04,
"close": 38.04,
"high": 38.09,
"low": 37.97,
"volume": 477100
},
{
"date": "2026-06-30T13:35:00.000000Z",
"open": 38.04,
"close": 37.88,
"high": 38.04,
"low": 37.86,
"volume": 470400
},
{
"date": "2026-06-30T13:40:00.000000Z",
"open": 37.88,
"close": 37.92,
"high": 37.93,
"low": 37.82,
"volume": 464600
},
{
"date": "2026-06-30T13:45:00.000000Z",
"open": 37.93,
"close": 37.91,
"high": 37.97,
"low": 37.9,
"volume": 605000
},
{
"date": "2026-06-30T13:50:00.000000Z",
"open": 37.9,
"close": 37.84,
"high": 37.91,
"low": 37.79,
"volume": 1015100
},
{
"date": "2026-06-30T13:55:00.000000Z",
"open": 37.84,
"close": 37.89,
"high": 37.9,
"low": 37.82,
"volume": 213500
},
{
"date": "2026-06-30T14:00:00.000000Z",
"open": 37.88,
"close": 37.86,
"high": 37.89,
"low": 37.79,
"volume": 378300
},
{
"date": "2026-06-30T14:05:00.000000Z",
"open": 37.84,
"close": 37.94,
"high": 37.94,
"low": 37.79,
"volume": 564800
},
{
"date": "2026-06-30T14:10:00.000000Z",
"open": 37.93,
"close": 37.96,
"high": 37.99,
"low": 37.89,
"volume": 306900
},
{
"date": "2026-06-30T14:15:00.000000Z",
"open": 37.95,
"close": 37.89,
"high": 37.99,
"low": 37.88,
"volume": 283600
},
{
"date": "2026-06-30T14:20:00.000000Z",
"open": 37.89,
"close": 37.93,
"high": 37.93,
"low": 37.85,
"volume": 199100
},
{
"date": "2026-06-30T14:25:00.000000Z",
"open": 37.93,
"close": 37.93,
"high": 37.95,
"low": 37.86,
"volume": 256200
},
{
"date": "2026-06-30T14:30:00.000000Z",
"open": 37.93,
"close": 37.85,
"high": 37.94,
"low": 37.85,
"volume": 162400
},
{
"date": "2026-06-30T14:35:00.000000Z",
"open": 37.86,
"close": 37.92,
"high": 37.95,
"low": 37.84,
"volume": 413400
},
{
"date": "2026-06-30T14:40:00.000000Z",
"open": 37.92,
"close": 37.96,
"high": 37.97,
"low": 37.91,
"volume": 340400
},
{
"date": "2026-06-30T14:45:00.000000Z",
"open": 37.96,
"close": 37.96,
"high": 37.97,
"low": 37.94,
"volume": 241000
},
{
"date": "2026-06-30T14:50:00.000000Z",
"open": 37.97,
"close": 37.97,
"high": 37.99,
"low": 37.93,
"volume": 749300
},
{
"date": "2026-06-30T14:55:00.000000Z",
"open": 37.96,
"close": 37.96,
"high": 37.97,
"low": 37.94,
"volume": 133700
},
{
"date": "2026-06-30T15:00:00.000000Z",
"open": 37.96,
"close": 37.97,
"high": 37.98,
"low": 37.95,
"volume": 173000
},
{
"date": "2026-06-30T15:05:00.000000Z",
"open": 37.98,
"close": 38.02,
"high": 38.02,
"low": 37.97,
"volume": 245700
},
{
"date": "2026-06-30T15:10:00.000000Z",
"open": 38.02,
"close": 38.04,
"high": 38.06,
"low": 38.01,
"volume": 151100
},
{
"date": "2026-06-30T15:15:00.000000Z",
"open": 38.04,
"close": 38.03,
"high": 38.06,
"low": 38.01,
"volume": 128500
},
{
"date": "2026-06-30T15:20:00.000000Z",
"open": 38.03,
"close": 38.02,
"high": 38.04,
"low": 38,
"volume": 136400
},
{
"date": "2026-06-30T15:25:00.000000Z",
"open": 38.03,
"close": 38.02,
"high": 38.07,
"low": 38,
"volume": 178100
},
{
"date": "2026-06-30T15:30:00.000000Z",
"open": 38.02,
"close": 38,
"high": 38.02,
"low": 37.98,
"volume": 97500
},
{
"date": "2026-06-30T15:35:00.000000Z",
"open": 37.99,
"close": 38.01,
"high": 38.02,
"low": 37.98,
"volume": 83600
},
{
"date": "2026-06-30T15:40:00.000000Z",
"open": 38.01,
"close": 38.01,
"high": 38.04,
"low": 37.99,
"volume": 96700
},
{
"date": "2026-06-30T15:45:00.000000Z",
"open": 38.02,
"close": 38,
"high": 38.03,
"low": 37.99,
"volume": 75900
},
{
"date": "2026-06-30T15:50:00.000000Z",
"open": 38,
"close": 37.98,
"high": 38,
"low": 37.97,
"volume": 95100
},
{
"date": "2026-06-30T15:55:00.000000Z",
"open": 38,
"close": 38.02,
"high": 38.02,
"low": 37.97,
"volume": 82600
},
{
"date": "2026-06-30T16:00:00.000000Z",
"open": 38.01,
"close": 38.02,
"high": 38.02,
"low": 37.99,
"volume": 74200
},
{
"date": "2026-06-30T16:05:00.000000Z",
"open": 38,
"close": 38.04,
"high": 38.04,
"low": 38,
"volume": 72500
},
{
"date": "2026-06-30T16:10:00.000000Z",
"open": 38.04,
"close": 38.03,
"high": 38.06,
"low": 38.02,
"volume": 101400
},
{
"date": "2026-06-30T16:15:00.000000Z",
"open": 38.04,
"close": 38,
"high": 38.04,
"low": 37.99,
"volume": 109600
},
{
"date": "2026-06-30T16:20:00.000000Z",
"open": 38,
"close": 38.01,
"high": 38.03,
"low": 37.99,
"volume": 124200
},
{
"date": "2026-06-30T16:25:00.000000Z",
"open": 38.01,
"close": 37.99,
"high": 38.04,
"low": 37.98,
"volume": 80600
},
{
"date": "2026-06-30T16:30:00.000000Z",
"open": 38.01,
"close": 38.01,
"high": 38.03,
"low": 37.98,
"volume": 150500
},
{
"date": "2026-06-30T16:35:00.000000Z",
"open": 38.01,
"close": 37.97,
"high": 38.01,
"low": 37.91,
"volume": 213400
},
{
"date": "2026-06-30T16:40:00.000000Z",
"open": 37.97,
"close": 37.97,
"high": 37.99,
"low": 37.95,
"volume": 111000
},
{
"date": "2026-06-30T16:45:00.000000Z",
"open": 37.97,
"close": 37.99,
"high": 38,
"low": 37.95,
"volume": 330800
},
{
"date": "2026-06-30T16:50:00.000000Z",
"open": 37.99,
"close": 37.95,
"high": 38,
"low": 37.93,
"volume": 706400
},
{
"date": "2026-06-30T16:55:00.000000Z",
"open": 37.93,
"close": 37.89,
"high": 37.95,
"low": 37.86,
"volume": 529400
},
{
"date": "2026-06-30T17:00:00.000000Z",
"open": 37.86,
"close": 37.86,
"high": 37.9,
"low": 37.86,
"volume": 344800
},
{
"date": "2026-06-30T17:05:00.000000Z",
"open": 37.88,
"close": 37.86,
"high": 37.9,
"low": 37.84,
"volume": 357100
},
{
"date": "2026-06-30T17:10:00.000000Z",
"open": 37.85,
"close": 37.9,
"high": 37.92,
"low": 37.84,
"volume": 249900
},
{
"date": "2026-06-30T17:15:00.000000Z",
"open": 37.9,
"close": 37.9,
"high": 37.92,
"low": 37.88,
"volume": 123200
},
{
"date": "2026-06-30T17:20:00.000000Z",
"open": 37.88,
"close": 37.86,
"high": 37.9,
"low": 37.85,
"volume": 193400
},
{
"date": "2026-06-30T17:25:00.000000Z",
"open": 37.86,
"close": 37.92,
"high": 37.93,
"low": 37.86,
"volume": 322400
},
{
"date": "2026-06-30T17:30:00.000000Z",
"open": 37.93,
"close": 37.95,
"high": 37.95,
"low": 37.91,
"volume": 132200
},
{
"date": "2026-06-30T17:35:00.000000Z",
"open": 37.95,
"close": 37.95,
"high": 37.97,
"low": 37.93,
"volume": 149900
},
{
"date": "2026-06-30T17:40:00.000000Z",
"open": 37.93,
"close": 37.95,
"high": 37.95,
"low": 37.93,
"volume": 108700
},
{
"date": "2026-06-30T17:45:00.000000Z",
"open": 37.95,
"close": 37.94,
"high": 37.95,
"low": 37.92,
"volume": 154300
},
{
"date": "2026-06-30T17:50:00.000000Z",
"open": 37.94,
"close": 37.98,
"high": 37.99,
"low": 37.93,
"volume": 150400
},
{
"date": "2026-06-30T17:55:00.000000Z",
"open": 37.98,
"close": 37.96,
"high": 37.99,
"low": 37.96,
"volume": 96600
},
{
"date": "2026-06-30T18:00:00.000000Z",
"open": 37.97,
"close": 37.98,
"high": 37.98,
"low": 37.94,
"volume": 101400
},
{
"date": "2026-06-30T18:05:00.000000Z",
"open": 37.98,
"close": 37.98,
"high": 37.98,
"low": 37.94,
"volume": 235300
},
{
"date": "2026-06-30T18:10:00.000000Z",
"open": 37.98,
"close": 37.96,
"high": 37.99,
"low": 37.93,
"volume": 127300
},
{
"date": "2026-06-30T18:15:00.000000Z",
"open": 37.96,
"close": 37.95,
"high": 37.97,
"low": 37.93,
"volume": 120500
},
{
"date": "2026-06-30T18:20:00.000000Z",
"open": 37.94,
"close": 37.9,
"high": 37.95,
"low": 37.88,
"volume": 258900
},
{
"date": "2026-06-30T18:25:00.000000Z",
"open": 37.9,
"close": 37.92,
"high": 37.92,
"low": 37.89,
"volume": 157800
},
{
"date": "2026-06-30T18:30:00.000000Z",
"open": 37.92,
"close": 37.92,
"high": 37.94,
"low": 37.84,
"volume": 551400
},
{
"date": "2026-06-30T18:35:00.000000Z",
"open": 37.92,
"close": 37.89,
"high": 37.93,
"low": 37.88,
"volume": 207600
},
{
"date": "2026-06-30T18:40:00.000000Z",
"open": 37.89,
"close": 37.9,
"high": 37.9,
"low": 37.86,
"volume": 128400
},
{
"date": "2026-06-30T18:45:00.000000Z",
"open": 37.9,
"close": 37.89,
"high": 37.91,
"low": 37.86,
"volume": 249600
},
{
"date": "2026-06-30T18:50:00.000000Z",
"open": 37.89,
"close": 37.9,
"high": 37.9,
"low": 37.86,
"volume": 679900
},
{
"date": "2026-06-30T18:55:00.000000Z",
"open": 37.9,
"close": 37.91,
"high": 37.92,
"low": 37.88,
"volume": 369700
},
{
"date": "2026-06-30T19:00:00.000000Z",
"open": 37.91,
"close": 37.86,
"high": 37.91,
"low": 37.85,
"volume": 145400
},
{
"date": "2026-06-30T19:05:00.000000Z",
"open": 37.86,
"close": 37.86,
"high": 37.88,
"low": 37.85,
"volume": 232800
},
{
"date": "2026-06-30T19:10:00.000000Z",
"open": 37.86,
"close": 37.9,
"high": 37.91,
"low": 37.86,
"volume": 429400
},
{
"date": "2026-06-30T19:15:00.000000Z",
"open": 37.9,
"close": 37.86,
"high": 37.9,
"low": 37.82,
"volume": 598200
},
{
"date": "2026-06-30T19:20:00.000000Z",
"open": 37.86,
"close": 37.84,
"high": 37.88,
"low": 37.83,
"volume": 118200
},
{
"date": "2026-06-30T19:25:00.000000Z",
"open": 37.84,
"close": 37.88,
"high": 37.88,
"low": 37.82