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": 1592.6,
"language": "pt-br"
},
"results": [
{
"ticker": "B3:PETR4",
"unit": "currency",
"currency": "BRL",
"samples": [
{
"date": "2026-02-20T13:00:00.000000Z",
"open": 37.67,
"close": 37.7,
"high": 37.72,
"low": 37.66,
"volume": 200800
},
{
"date": "2026-02-20T13:05:00.000000Z",
"open": 37.71,
"close": 37.68,
"high": 37.78,
"low": 37.6,
"volume": 758000
},
{
"date": "2026-02-20T13:10:00.000000Z",
"open": 37.69,
"close": 37.66,
"high": 37.7,
"low": 37.61,
"volume": 213300
},
{
"date": "2026-02-20T13:15:00.000000Z",
"open": 37.66,
"close": 37.69,
"high": 37.7,
"low": 37.65,
"volume": 313800
},
{
"date": "2026-02-20T13:20:00.000000Z",
"open": 37.67,
"close": 37.64,
"high": 37.7,
"low": 37.63,
"volume": 298400
},
{
"date": "2026-02-20T13:25:00.000000Z",
"open": 37.65,
"close": 37.7,
"high": 37.74,
"low": 37.63,
"volume": 367600
},
{
"date": "2026-02-20T13:30:00.000000Z",
"open": 37.72,
"close": 37.67,
"high": 37.74,
"low": 37.66,
"volume": 127500
},
{
"date": "2026-02-20T13:35:00.000000Z",
"open": 37.67,
"close": 37.69,
"high": 37.7,
"low": 37.66,
"volume": 52300
},
{
"date": "2026-02-20T13:40:00.000000Z",
"open": 37.69,
"close": 37.66,
"high": 37.7,
"low": 37.64,
"volume": 108200
},
{
"date": "2026-02-20T13:45:00.000000Z",
"open": 37.65,
"close": 37.66,
"high": 37.68,
"low": 37.64,
"volume": 463400
},
{
"date": "2026-02-20T13:50:00.000000Z",
"open": 37.67,
"close": 37.73,
"high": 37.77,
"low": 37.67,
"volume": 401100
},
{
"date": "2026-02-20T13:55:00.000000Z",
"open": 37.74,
"close": 37.73,
"high": 37.77,
"low": 37.72,
"volume": 227400
},
{
"date": "2026-02-20T14:00:00.000000Z",
"open": 37.73,
"close": 37.73,
"high": 37.75,
"low": 37.72,
"volume": 101600
},
{
"date": "2026-02-20T14:05:00.000000Z",
"open": 37.73,
"close": 37.71,
"high": 37.74,
"low": 37.7,
"volume": 107700
},
{
"date": "2026-02-20T14:10:00.000000Z",
"open": 37.7,
"close": 37.79,
"high": 37.79,
"low": 37.69,
"volume": 979500
},
{
"date": "2026-02-20T14:15:00.000000Z",
"open": 37.79,
"close": 37.73,
"high": 37.81,
"low": 37.72,
"volume": 320900
},
{
"date": "2026-02-20T14:20:00.000000Z",
"open": 37.73,
"close": 37.74,
"high": 37.77,
"low": 37.72,
"volume": 175900
},
{
"date": "2026-02-20T14:25:00.000000Z",
"open": 37.75,
"close": 37.84,
"high": 37.86,
"low": 37.72,
"volume": 573300
},
{
"date": "2026-02-20T14:30:00.000000Z",
"open": 37.86,
"close": 37.64,
"high": 37.94,
"low": 37.63,
"volume": 1109800
},
{
"date": "2026-02-20T14:35:00.000000Z",
"open": 37.65,
"close": 37.61,
"high": 37.66,
"low": 37.51,
"volume": 1248900
},
{
"date": "2026-02-20T14:40:00.000000Z",
"open": 37.61,
"close": 37.69,
"high": 37.74,
"low": 37.6,
"volume": 465500
},
{
"date": "2026-02-20T14:45:00.000000Z",
"open": 37.69,
"close": 37.58,
"high": 37.73,
"low": 37.58,
"volume": 615100
},
{
"date": "2026-02-20T14:50:00.000000Z",
"open": 37.59,
"close": 37.67,
"high": 37.68,
"low": 37.53,
"volume": 221400
},
{
"date": "2026-02-20T14:55:00.000000Z",
"open": 37.67,
"close": 37.61,
"high": 37.67,
"low": 37.56,
"volume": 307600
},
{
"date": "2026-02-20T15:00:00.000000Z",
"open": 37.61,
"close": 37.64,
"high": 37.73,
"low": 37.58,
"volume": 734900
},
{
"date": "2026-02-20T15:05:00.000000Z",
"open": 37.65,
"close": 37.66,
"high": 37.68,
"low": 37.58,
"volume": 601300
},
{
"date": "2026-02-20T15:10:00.000000Z",
"open": 37.66,
"close": 37.59,
"high": 37.69,
"low": 37.57,
"volume": 830600
},
{
"date": "2026-02-20T15:15:00.000000Z",
"open": 37.58,
"close": 37.72,
"high": 37.73,
"low": 37.58,
"volume": 640800
},
{
"date": "2026-02-20T15:20:00.000000Z",
"open": 37.73,
"close": 37.61,
"high": 37.75,
"low": 37.61,
"volume": 397600
},
{
"date": "2026-02-20T15:25:00.000000Z",
"open": 37.63,
"close": 37.63,
"high": 37.69,
"low": 37.61,
"volume": 561800
},
{
"date": "2026-02-20T15:30:00.000000Z",
"open": 37.65,
"close": 37.61,
"high": 37.66,
"low": 37.6,
"volume": 192600
},
{
"date": "2026-02-20T15:35:00.000000Z",
"open": 37.61,
"close": 37.63,
"high": 37.67,
"low": 37.58,
"volume": 519800
},
{
"date": "2026-02-20T15:40:00.000000Z",
"open": 37.63,
"close": 37.66,
"high": 37.67,
"low": 37.6,
"volume": 1093600
},
{
"date": "2026-02-20T15:45:00.000000Z",
"open": 37.66,
"close": 37.6,
"high": 37.68,
"low": 37.6,
"volume": 316700
},
{
"date": "2026-02-20T15:50:00.000000Z",
"open": 37.6,
"close": 37.63,
"high": 37.64,
"low": 37.56,
"volume": 594500
},
{
"date": "2026-02-20T15:55:00.000000Z",
"open": 37.61,
"close": 37.54,
"high": 37.65,
"low": 37.53,
"volume": 411700
},
{
"date": "2026-02-20T16:00:00.000000Z",
"open": 37.53,
"close": 37.53,
"high": 37.54,
"low": 37.45,
"volume": 922200
},
{
"date": "2026-02-20T16:05:00.000000Z",
"open": 37.52,
"close": 37.51,
"high": 37.54,
"low": 37.48,
"volume": 410500
},
{
"date": "2026-02-20T16:10:00.000000Z",
"open": 37.51,
"close": 37.53,
"high": 37.57,
"low": 37.51,
"volume": 179500
},
{
"date": "2026-02-20T16:15:00.000000Z",
"open": 37.54,
"close": 37.6,
"high": 37.6,
"low": 37.51,
"volume": 654300
},
{
"date": "2026-02-20T16:20:00.000000Z",
"open": 37.59,
"close": 37.57,
"high": 37.61,
"low": 37.54,
"volume": 79300
},
{
"date": "2026-02-20T16:25:00.000000Z",
"open": 37.58,
"close": 37.58,
"high": 37.6,
"low": 37.57,
"volume": 199600
},
{
"date": "2026-02-20T16:30:00.000000Z",
"open": 37.58,
"close": 37.63,
"high": 37.66,
"low": 37.58,
"volume": 165900
},
{
"date": "2026-02-20T16:35:00.000000Z",
"open": 37.64,
"close": 37.66,
"high": 37.67,
"low": 37.63,
"volume": 201600
},
{
"date": "2026-02-20T16:40:00.000000Z",
"open": 37.66,
"close": 37.64,
"high": 37.68,
"low": 37.61,
"volume": 231700
},
{
"date": "2026-02-20T16:45:00.000000Z",
"open": 37.63,
"close": 37.58,
"high": 37.65,
"low": 37.57,
"volume": 211200
},
{
"date": "2026-02-20T16:50:00.000000Z",
"open": 37.58,
"close": 37.6,
"high": 37.61,
"low": 37.54,
"volume": 326900
},
{
"date": "2026-02-20T16:55:00.000000Z",
"open": 37.59,
"close": 37.61,
"high": 37.64,
"low": 37.59,
"volume": 142800
},
{
"date": "2026-02-20T17:00:00.000000Z",
"open": 37.63,
"close": 37.65,
"high": 37.66,
"low": 37.63,
"volume": 244200
},
{
"date": "2026-02-20T17:05:00.000000Z",
"open": 37.64,
"close": 37.63,
"high": 37.69,
"low": 37.61,
"volume": 199400
},
{
"date": "2026-02-20T17:10:00.000000Z",
"open": 37.63,
"close": 37.61,
"high": 37.64,
"low": 37.6,
"volume": 127400
},
{
"date": "2026-02-20T17:15:00.000000Z",
"open": 37.6,
"close": 37.59,
"high": 37.61,
"low": 37.57,
"volume": 121700
},
{
"date": "2026-02-20T17:20:00.000000Z",
"open": 37.59,
"close": 37.59,
"high": 37.63,
"low": 37.58,
"volume": 98200
},
{
"date": "2026-02-20T17:25:00.000000Z",
"open": 37.59,
"close": 37.53,
"high": 37.59,
"low": 37.52,
"volume": 225600
},
{
"date": "2026-02-20T17:30:00.000000Z",
"open": 37.54,
"close": 37.57,
"high": 37.59,
"low": 37.53,
"volume": 113000
},
{
"date": "2026-02-20T17:35:00.000000Z",
"open": 37.57,
"close": 37.63,
"high": 37.65,
"low": 37.57,
"volume": 278900
},
{
"date": "2026-02-20T17:40:00.000000Z",
"open": 37.63,
"close": 37.63,
"high": 37.65,
"low": 37.61,
"volume": 82300
},
{
"date": "2026-02-20T17:45:00.000000Z",
"open": 37.63,
"close": 37.63,
"high": 37.65,
"low": 37.61,
"volume": 84200
},
{
"date": "2026-02-20T17:50:00.000000Z",
"open": 37.64,
"close": 37.67,
"high": 37.68,
"low": 37.61,
"volume": 426000
},
{
"date": "2026-02-20T17:55:00.000000Z",
"open": 37.67,
"close": 37.66,
"high": 37.68,
"low": 37.64,
"volume": 220900
},
{
"date": "2026-02-20T18:00:00.000000Z",
"open": 37.66,
"close": 37.76,
"high": 37.77,
"low": 37.65,
"volume": 1172600
},
{
"date": "2026-02-20T18:05:00.000000Z",
"open": 37.76,
"close": 37.78,
"high": 37.79,
"low": 37.75,
"volume": 331600
},
{
"date": "2026-02-20T18:10:00.000000Z",
"open": 37.78,
"close": 37.77,
"high": 37.78,
"low": 37.74,
"volume": 299200
},
{
"date": "2026-02-20T18:15:00.000000Z",
"open": 37.77,
"close": 37.75,
"high": 37.78,
"low": 37.74,
"volume": 148000
},
{
"date": "2026-02-20T18:20:00.000000Z",
"open": 37.76,
"close": 37.74,
"high": 37.76,
"low": 37.67,
"volume": 308600
},
{
"date": "2026-02-20T18:25:00.000000Z",
"open": 37.74,
"close": 37.82,
"high": 37.83,
"low": 37.71,
"volume": 726600
},
{
"date": "2026-02-20T18:30:00.000000Z",
"open": 37.83,
"close": 37.86,
"high": 37.89,
"low": 37.79,
"volume": 320200
},
{
"date": "2026-02-20T18:35:00.000000Z",
"open": 37.86,
"close": 37.85,
"high": 37.88,
"low": 37.73,
"volume": 482000
},
{
"date": "2026-02-20T18:40:00.000000Z",
"open": 37.86,
"close": 37.86,
"high": 37.9,
"low": 37.84,
"volume": 252900
},
{
"date": "2026-02-20T18:45:00.000000Z",
"open": 37.86,
"close": 37.84,
"high": 37.88,
"low": 37.82,
"volume": 188300
},
{
"date": "2026-02-20T18:50:00.000000Z",
"open": 37.82,
"close": 37.84,
"high": 37.85,
"low": 37.81,
"volume": 102700
},
{
"date": "2026-02-20T18:55:00.000000Z",
"open": 37.83,
"close": 37.82,
"high": 37.85,
"low": 37.79,
"volume": 156000
},
{
"date": "2026-02-20T19:00:00.000000Z",
"open": 37.81,
"close": 37.79,
"high": 37.83,
"low": 37.76,
"volume": 1086600
},
{
"date": "2026-02-20T19:05:00.000000Z",
"open": 37.79,
"close": 37.79,
"high": 37.82,
"low": 37.78,
"volume": 118500
},
{
"date": "2026-02-20T19:10:00.000000Z",
"open": 37.79,
"close": 37.78,
"high": 37.82,
"low": 37.77,
"volume": 304400
},
{
"date": "2026-02-20T19:15:00.000000Z",
"open": 37.77,
"close": 37.78,
"high": 37.79,
"low": 37.77,
"volume": 128100
},
{
"date": "2026-02-20T19:20:00.000000Z",
"open": 37.78,
"close": 37.81,
"high": 37.82,
"low": 37.76,
"volume": 338200
},
{
"date": "2026-02-20T19:25:00.000000Z",
"open": 37.81,
"close": 37.79,
"high": 37.83,
"low": 37.77,
"volume": 325400
},
{
"date": "2026-02-20T19:30:00.000000Z",
"open": 37.79,
"close": 37.78,
"high": 37.84,
"low": 37.76,
"volume": 3798800
},
{
"date": "2026-02-20T19:35:00.000000Z",
"open": 37.76,
"close": 37.84,
"high": 37.85,
"low": 37.76,
"volume": 457900
},
{
"date": "2026-02-20T19:40:00.000000Z",
"open": 37.85,
"close": 37.82,
"high": 37.86,
"low": 37.81,
"volume": 245200
},
{
"date": "2026-02-20T19:45:00.000000Z",
"open": 37.82,
"close": 37.83,
"high": 37.85,
"low": 37.79,
"volume": 180100
},
{
"date": "2026-02-20T19:50:00.000000Z",
"open": 37.84,
"close": 37.84,
"high": 37.86,
"low": 37.83,
"volume": 204800
},
{
"date": "2026-02-20T19:55:00.000000Z",
"open": 37.85,
"close": 37.81,
"high": 37.85,
"low": 37.77,
"volume": 345500
},
{
"date": "2026-02-20T20:00:00.000000Z",
"open": 37.79,
"close": 37.86,
"high": 37.86,
"low": 37.79,
"volume": 194200
},
{
"date": "2026-02-20T20:05:00.000000Z",
"open": 37.86,
"close": 37.86,
"high": 37.89,
"low": 37.84,
"volume": 159600
},
{
"date": "2026-02-20T20:10:00.000000Z",
"open": 37.86,
"close": 37.86,
"high": 37.88,
"low": 37.81,
"volume": 187300
},
{
"date": "2026-02-20T20:15:00.000000Z",
"open": 37.86,
"close": 37.86,
"high": 37.89,
"low": 37.86,
"volume": 202700
},
{
"date": "2026-02-20T20:20:00.000000Z",
"open": 37.86,
"close": 37.89,
"high": 37.91,
"low": 37.86,
"volume": 180500
},
{
"date": "2026-02-20T20:25:00.000000Z",
"open": 37.89,
"close": 37.88,
"high": 37.89,
"low": 37.86,
"volume": 214200
},
{
"date": "2026-02-20T20:30:00.000000Z",
"open": 37.86,
"close": 37.88,
"high": 37.89,
"low": 37.84,
"volume": 240100
},
{
"date": "2026-02-20T20:35:00.000000Z",
"open": 37.88,
"close": 37.91,
"high": 37.91,
"low": 37.85,
"volume": 388900
},
{
"date": "2026-02-20T20:40:00.000000Z",
"open": 37.91,
"close": 37.93,
"high": 37.94,
"low": 37.88,
"volume": 529000
},
{
"date": "2026-02-20T20:45:00.000000Z",
"open": 37.93,
"close": 37.91,
"high": 37.94,
"low": 37.89,
"volume": 270100
},
{
"date": "2026-02-20T20:50:00.000000Z",
"open": 37.92,
"close": 37.93,
"high": 37.96,
"low": 37.88,
"volume": 2284000
},
{
"date": "2026-02-23T13:00:00.000000Z",
"open": 37.97,
"close": 37.89,
"high": 38,
"low": 37.85,
"volume": 92000
},
{
"date": "2026-02-23T13:05:00.000000Z",
"open": 37.89,
"close": 38.06,
"high": 38.1,
"low": 37.89,
"volume": 502300
},
{
"date": "2026-02-23T13:10:00.000000Z",
"open": 38.06,
"close": 38.09,
"high": 38.19,
"low": 38.06,
"volume": 444400
},
{
"date": "2026-02-23T13:15:00.000000Z",
"open": 38.08,
"close": 38.14,
"high": 38.14,
"low": 38.04,
"volume": 178100
},
{
"date": "2026-02-23T13:20:00.000000Z",
"open": 38.14,
"close": 38.17,
"high": 38.17,
"low": 38.1,
"volume": 179900
},
{
"date": "2026-02-23T13:25:00.000000Z",
"open": 38.17,
"close": 38.17,
"high": 38.2,
"low": 38.15,
"volume": 283800
},
{
"date": "2026-02-23T13:30:00.000000Z",
"open": 38.19,
"close": 38.15,
"high": 38.2,
"low": 38.11,
"volume": 208400
},
{
"date": "2026-02-23T13:35:00.000000Z",
"open": 38.15,
"close": 38.09,
"high": 38.16,
"low": 38.08,
"volume": 711600
},
{
"date": "2026-02-23T13:40:00.000000Z",
"open": 38.09,
"close": 38.13,
"high": 38.16,
"low": 38.06,
"volume": 393400
},
{
"date": "2026-02-23T13:45:00.000000Z",
"open": 38.14,
"close": 38.14,
"high": 38.15,
"low": 38.09,
"volume": 123300
},
{
"date": "2026-02-23T13:50:00.000000Z",
"open": 38.15,
"close": 38.17,
"high": 38.19,
"low": 38.14,
"volume": 191600
},
{
"date": "2026-02-23T13:55:00.000000Z",
"open": 38.17,
"close": 38.17,
"high": 38.22,
"low": 38.14,
"volume": 598000
},
{
"date": "2026-02-23T14:00:00.000000Z",
"open": 38.17,
"close": 38.21,
"high": 38.24,
"low": 38.15,
"volume": 193400
},
{
"date": "2026-02-23T14:05:00.000000Z",
"open": 38.22,
"close": 38.19,
"high": 38.25,
"low": 38.18,
"volume": 198500
},
{
"date": "2026-02-23T14:10:00.000000Z",
"open": 38.2,
"close": 38.2,
"high": 38.21,
"low": 38.17,
"volume": 140700
},
{
"date": "2026-02-23T14:15:00.000000Z",
"open": 38.2,
"close": 38.25,
"high": 38.25,
"low": 38.19,
"volume": 148900
},
{
"date": "2026-02-23T14:20:00.000000Z",
"open": 38.25,
"close": 38.27,
"high": 38.28,
"low": 38.23,
"volume": 389900
},
{
"date": "2026-02-23T14:25:00.000000Z",
"open": 38.28,
"close": 38.17,
"high": 38.28,
"low": 38.17,
"volume": 440200
},
{
"date": "2026-02-23T14:30:00.000000Z",
"open": 38.18,
"close": 38.7,
"high": 38.73,
"low": 38.17,
"volume": 2738700
},
{
"date": "2026-02-23T14:35:00.000000Z",
"open": 38.71,
"close": 38.86,
"high": 38.86,
"low": 38.65,
"volume": 2023800
},
{
"date": "2026-02-23T14:40:00.000000Z",
"open": 38.86,
"close": 39.1,
"high": 39.1,
"low": 38.83,
"volume": 1839400
},
{
"date": "2026-02-23T14:45:00.000000Z",
"open": 39.08,
"close": 39.14,
"high": 39.22,
"low": 39.04,
"volume": 4282000
},
{
"date": "2026-02-23T14:50:00.000000Z",
"open": 39.16,
"close": 39.2,
"high": 39.25,
"low": 39.08,
"volume": 694400
},
{
"date": "2026-02-23T14:55:00.000000Z",
"open": 39.21,
"close": 39.08,
"high": 39.21,
"low": 39.04,
"volume": 727900
},
{
"date": "2026-02-23T15:00:00.000000Z",
"open": 39.09,
"close": 39.07,
"high": 39.23,
"low": 39.07,
"volume": 722600
},
{
"date": "2026-02-23T15:05:00.000000Z",
"open": 39.09,
"close": 39.13,
"high": 39.19,
"low": 39.02,
"volume": 644400
},
{
"date": "2026-02-23T15:10:00.000000Z",
"open": 39.13,
"close": 38.94,
"high": 39.14,
"low": 38.88,
"volume": 1152000
},
{
"date": "2026-02-23T15:15:00.000000Z",
"open": 38.95,
"close": 38.93,
"high": 38.97,
"low": 38.9,
"volume": 1808200
},
{
"date": "2026-02-23T15:20:00.000000Z",
"open": 38.95,
"close": 38.94,
"high": 38.95,
"low": 38.85,
"volume": 315900
},
{
"date": "2026-02-23T15:25:00.000000Z",
"open": 38.94,
"close": 38.89,
"high": 38.94,
"low": 38.83,
"volume": 288300
},
{
"date": "2026-02-23T15:30:00.000000Z",
"open": 38.9,
"close": 38.92,
"high": 38.94,
"low": 38.89,
"volume": 184700
},
{
"date": "2026-02-23T15:35:00.000000Z",
"open": 38.92,
"close": 38.91,
"high": 38.94,
"low": 38.88,
"volume": 168400
},
{
"date": "2026-02-23T15:40:00.000000Z",
"open": 38.93,
"close": 38.92,
"high": 38.95,
"low": 38.88,
"volume": 644600
},
{
"date": "2026-02-23T15:45:00.000000Z",
"open": 38.92,
"close": 38.91,
"high": 38.93,
"low": 38.88,
"volume": 155300
},
{
"date": "2026-02-23T15:50:00.000000Z",
"open": 38.92,
"close": 38.9,
"high": 38.94,
"low": 38.84,
"volume": 342900
},
{
"date": "2026-02-23T15:55:00.000000Z",
"open": 38.9,
"close": 38.77,
"high": 38.9,
"low": 38.76,
"volume": 698100
},
{
"date": "2026-02-23T16:00:00.000000Z",
"open": 38.78,
"close": 38.76,
"high": 38.81,
"low": 38.72,
"volume": 389400
},
{
"date": "2026-02-23T16:05:00.000000Z",
"open": 38.74,
"close": 38.7,
"high": 38.78,
"low": 38.67,
"volume": 412300
},
{
"date": "2026-02-23T16:10:00.000000Z",
"open": 38.71,
"close": 38.75,
"high": 38.79,
"low": 38.7,
"volume": 584000
},
{
"date": "2026-02-23T16:15:00.000000Z",
"open": 38.76,
"close": 38.72,
"high": 38.77,
"low": 38.7,
"volume": 252900
},
{
"date": "2026-02-23T16:20:00.000000Z",
"open": 38.73,
"close": 38.74,
"high": 38.79,
"low": 38.7,
"volume": 698500
},
{
"date": "2026-02-23T16:25:00.000000Z",
"open": 38.75,
"close": 38.71,
"high": 38.75,
"low": 38.66,
"volume": 390600
},
{
"date": "2026-02-23T16:30:00.000000Z",
"open": 38.72,
"close": 38.75,
"high": 38.77,
"low": 38.63,
"volume": 475000
},
{
"date": "2026-02-23T16:35:00.000000Z",
"open": 38.76,
"close": 38.71,
"high": 38.79,
"low": 38.7,
"volume": 1393900
},
{
"date": "2026-02-23T16:40:00.000000Z",
"open": 38.72,
"close": 38.69,
"high": 38.72,
"low": 38.66,
"volume": 197900
},
{
"date": "2026-02-23T16:45:00.000000Z",
"open": 38.68,
"close": 38.71,
"high": 38.72,
"low": 38.65,
"volume": 272100
},
{
"date": "2026-02-23T16:50:00.000000Z",
"open": 38.71,
"close": 38.72,
"high": 38.78,
"low": 38.68,
"volume": 400800
},
{
"date": "2026-02-23T16:55:00.000000Z",
"open": 38.74,
"close": 38.67,
"high": 38.78,
"low": 38.66,
"volume": 361300
},
{
"date": "2026-02-23T17:00:00.000000Z",
"open": 38.68,
"close": 38.74,
"high": 38.74,
"low": 38.67,
"volume": 112300
},
{
"date": "2026-02-23T17:05:00.000000Z",
"open": 38.74,
"close": 38.69,
"high": 38.74,
"low": 38.68,
"volume": 273000
},
{
"date": "2026-02-23T17:10:00.000000Z",
"open": 38.69,
"close": 38.63,
"high": 38.69,
"low": 38.6,
"volume": 376200
},
{
"date": "2026-02-23T17:15:00.000000Z",
"open": 38.63,
"close": 38.6,
"high": 38.64,
"low": 38.57,
"volume": 409300
},
{
"date": "2026-02-23T17:20:00.000000Z",
"open": 38.61,
"close": 38.54,
"high": 38.61,
"low": 38.51,
"volume": 553300
},
{
"date": "2026-02-23T17:25:00.000000Z",
"open": 38.56,
"close": 38.56,
"high": 38.63,
"low": 38.54,
"volume": 240600
},
{
"date": "2026-02-23T17:30:00.000000Z",
"open": 38.56,
"close": 38.56,
"high": 38.61,
"low": 38.54,
"volume": 227700
},
{
"date": "2026-02-23T17:35:00.000000Z",
"open": 38.56,
"close": 38.63,
"high": 38.66,
"low": 38.53,
"volume": 417700
},
{
"date": "2026-02-23T17:40:00.000000Z",
"open": 38.64,
"close": 38.69,
"high": 38.72,
"low": 38.63,
"volume": 453600
},
{
"date": "2026-02-23T17:45:00.000000Z",
"open": 38.68,
"close": 38.67,
"high": 38.68,
"low": 38.61,
"volume": 197100
},
{
"date": "2026-02-23T17:50:00.000000Z",
"open": 38.68,
"close": 38.73,
"high": 38.76,
"low": 38.66,
"volume": 460900
},
{
"date": "2026-02-23T17:55:00.000000Z",
"open": 38.74,
"close": 38.79,
"high": 38.79,
"low": 38.73,
"volume": 1473500
},
{
"date": "2026-02-23T18:00:00.000000Z",
"open": 38.79,
"close": 38.75,
"high": 38.79,
"low": 38.72,
"volume": 857000
},
{
"date": "2026-02-23T18:05:00.000000Z",
"open": 38.75,
"close": 38.83,
"high": 38.83,
"low": 38.74,
"volume": 507100
},
{
"date": "2026-02-23T18:10:00.000000Z",
"open": 38.82,
"close": 38.79,
"high": 38.83,
"low": 38.79,
"volume": 414800
},
{
"date": "2026-02-23T18:15:00.000000Z",
"open": 38.79,
"close": 38.76,
"high": 38.81,
"low": 38.75,
"volume": 431200
},
{
"date": "2026-02-23T18:20:00.000000Z",
"open": 38.75,
"close": 38.67,
"high": 38.76,
"low": 38.6,
"volume": 792600
},
{
"date": "2026-02-23T18:25:00.000000Z",
"open": 38.65,
"close": 38.64,
"high": 38.66,
"low": 38.61,
"volume": 355900
},
{
"date": "2026-02-23T18:30:00.000000Z",
"open": 38.64,
"close": 38.63,
"high": 38.69,
"low": 38.61,
"volume": 330500
},
{
"date": "2026-02-23T18:35:00.000000Z",
"open": 38.63,
"close": 38.71,
"high": 38.72,
"low": 38.61,
"volume": 240200
},
{
"date": "2026-02-23T18:40:00.000000Z",
"open": 38.71,
"close": 38.69,
"high": 38.71,
"low": 38.66,
"volume": 254500
},
{
"date": "2026-02-23T18:45:00.000000Z",
"open": 38.69,
"close": 38.71,
"high": 38.72,
"low": 38.65,
"volume": 1172700
},
{
"date": "2026-02-23T18:50:00.000000Z",
"open": 38.7,
"close": 38.74,
"high": 38.74,
"low": 38.68,
"volume": 268800
},
{
"date": "2026-02-23T18:55:00.000000Z",
"open": 38.74,
"close": 38.69,
"high": 38.75,
"low": 38.68,
"volume": 225800
},
{
"date": "2026-02-23T19:00:00.000000Z",
"open": 38.69,
"close": 38.65,
"high": 38.71,
"low": 38.65,
"volume": 387700
},
{
"date": "2026-02-23T19:05:00.000000Z",
"open": 38.65,
"close": 38.65,
"high": 38.66,
"low": 38.59,
"volume": 858600
},
{
"date": "2026-02-23T19:10:00.000000Z",
"open": 38.65,
"close": 38.6,
"high": 38.65,
"low": 38.6,
"volume": 262100
},
{
"date": "2026-02-23T19:15:00.000000Z",
"open": 38.59,
"close": 38.61,
"high": 38.61,
"low": 38.52,
"volume": 559000
},
{
"date": "2026-02-23T19:20:00.000000Z",
"open": 38.61,
"close": 38.61,
"high": 38.66,
"low": 38.59,
"volume": 188100
},
{
"date": "2026-02-23T19:25:00.000000Z",
"open": 38.61,
"close": 38.59,
"high": 38.65,
"low": 38.58,
"volume": 233500
},
{
"date": "2026-02-23T19:30:00.000000Z",
"open": 38.6,
"close": 38.58,
"high": 38.64,
"low": 38.57,
"volume": 816900
},
{
"date": "2026-02-23T19:35:00.000000Z",
"open": 38.58,
"close": 38.6,
"high": 38.6,
"low": 38.54,
"volume": 751300
},
{
"date": "2026-02-23T19:40:00.000000Z",
"open": 38.6,
"close": 38.59,
"high": 38.6,
"low": 38.56,
"volume": 161700
},
{
"date": "2026-02-23T19:45:00.000000Z",
"open": 38.59,
"close": 38.59,
"high": 38.63,
"low": 38.58,
"volume": 252900
},
{
"date": "2026-02-23T19:50:00.000000Z",
"open": 38.59,
"close": 38.63,
"high": 38.63,
"low": 38.59,
"volume": 268400
},
{
"date": "2026-02-23T19:55:00.000000Z",
"open": 38.61,
"close": 38.6,
"high": 38.64,
"low": 38.58,
"volume": 1073300
},
{
"date": "2026-02-23T20:00:00.000000Z",
"open": 38.6,
"close": 38.65,
"high": 38.67,
"low": 38.59,
"volume": 603200
},
{
"date": "2026-02-23T20:05:00.000000Z",
"open": 38.65,
"close": 38.64,
"high": 38.67,
"low": 38.61,
"volume": 232000
},
{
"date": "2026-02-23T20:10:00.000000Z",
"open": 38.64,
"close": 38.6,
"high": 38.64,
"low": 38.6,
"volume": 287700
},
{
"date": "2026-02-23T20:15:00.000000Z",
"open": 38.6,
"close": 38.56,
"high": 38.61,
"low": 38.56,
"volume": 514200
},
{
"date": "2026-02-23T20:20:00.000000Z",
"open": 38.56,
"close": 38.56,
"high": 38.58,
"low": 38.54,
"volume": 160700
},
{
"date": "2026-02-23T20:25:00.000000Z",
"open": 38.56,
"close": 38.6,
"high": 38.6,
"low": 38.54,
"volume": 312600
},
{
"date": "2026-02-23T20:30:00.000000Z",
"open": 38.6,
"close": 38.59,
"high": 38.6,
"low": 38.57,
"volume": 316500
},
{
"date": "2026-02-23T20:35:00.000000Z",
"open": 38.58,
"close": 38.54,
"high": 38.59,
"low": 38.5,
"volume": 445900
},
{
"date": "2026-02-23T20:40:00.000000Z",
"open": 38.53,
"close": 38.57,
"high": 38.58,
"low": 38.53,
"volume": 487100
},
{
"date": "2026-02-23T20:45:00.000000Z",
"open": 38.56,
"close": 38.54,
"high": 38.57,
"low": 38.53,
"volume": 303400
},
{
"date": "2026-02-23T20:50:00.000000Z",
"open": 38.54,
"close": 38.52,
"high": 38.57,
"low": 38.52,
"volume": 426600
},
{
"date": "2026-02-24T13:00:00.000000Z",
"open": 38.86,
"close": 39,
"high": 39.06,
"low": 38.86,
"volume": 196600
},
{
"date": "2026-02-24T13:05:00.000000Z",
"open": 39.02,
"close": 39.02,
"high": 39.09,
"low": 39.01,
"volume": 220000
},
{
"date": "2026-02-24T13:10:00.000000Z",
"open": 39.02,
"close": 39.04,
"high": 39.06,
"low": 39.01,
"volume": 121600
},
{
"date": "2026-02-24T13:15:00.000000Z",
"open": 39.06,
"close": 39.15,
"high": 39.15,
"low": 39.03,
"volume": 225200
},
{
"date": "2026-02-24T13:20:00.000000Z",
"open": 39.14,
"close": 39.1,
"high": 39.2,
"low": 39.1,
"volume": 152100
},
{
"date": "2026-02-24T13:25:00.000000Z",
"open": 39.1,
"close": 39.11,
"high": 39.14,
"low": 39.08,
"volume": 205300
},
{
"date": "2026-02-24T13:30:00.000000Z",
"open": 39.1,
"close": 39.17,
"high": 39.18,
"low": 39.1,
"volume": 615200
},
{
"date": "2026-02-24T13:35:00.000000Z",
"open": 39.18,
"close": 39.14,
"high": 39.23,
"low": 39.11,
"volume": 569500
},
{
"date": "2026-02-24T13:40:00.000000Z",
"open": 39.14,
"close": 39.09,
"high": 39.16,
"low": 39.08,
"volume": 245500
},
{
"date": "2026-02-24T13:45:00.000000Z",
"open": 39.09,
"close": 39.09,
"high": 39.11,
"low": 39.02,
"volume": 633800
},
{
"date": "2026-02-24T13:50:00.000000Z",
"open": 39.08,
"close": 39.1,
"high": 39.11,
"low": 39.08,
"volume": 157700
},
{
"date": "2026-02-24T13:55:00.000000Z",
"open": 39.1,
"close": 39.15,
"high": 39.18,
"low": 39.09,
"volume": 328200
},
{
"date": "2026-02-24T14:00:00.000000Z",
"open": 39.16,
"close": 39.17,
"high": 39.2,
"low": 39.15,
"volume": 322500
},
{
"date": "2026-02-24T14:05:00.000000Z",
"open": 39.18,
"close": 39.13,
"high": 39.19,
"low": 39.11,
"volume": 234100
},
{
"date": "2026-02-24T14:10:00.000000Z",
"open": 39.14,
"close": 39.15,
"high": 39.18,
"low": 39.13,
"volume": 123100
},
{
"date": "2026-02-24T14:15:00.000000Z",
"open": 39.15,
"close": 39.13,
"high": 39.17,
"low": 39.13,
"volume": 121100
},
{
"date": "2026-02-24T14:20:00.000000Z",
"open": 39.13,
"close": 39.17,
"high": 39.18,
"low": 39.13,
"volume": 148900
},
{
"date": "2026-02-24T14:25:00.000000Z",
"open": 39.16,
"close": 39.1,
"high": 39.17,
"low": 39.08,
"volume": 312300
},
{
"date": "2026-02-24T14:30:00.000000Z",
"open": 39.11,
"close": 39.08,
"high": 39.19,
"low": 39.02,
"volume": 842200
},
{
"date": "2026-02-24T14:35:00.000000Z",
"open": 39.07,
"close": 39.07,
"high": 39.11,
"low": 39,
"volume": 519400
},
{
"date": "2026-02-24T14:40:00.000000Z",
"open": 39.06,
"close": 39.13,
"high": 39.15,
"low": 38.95,
"volume": 720300
},
{
"date": "2026-02-24T14:45:00.000000Z",
"open": 39.13,
"close": 39.15,
"high": 39.19,
"low": 39.09,
"volume": 429800
},
{
"date": "2026-02-24T14:50:00.000000Z",
"open": 39.15,
"close": 39.23,
"high": 39.28,
"low": 39.13,
"volume": 1808900
},
{
"date": "2026-02-24T14:55:00.000000Z",
"open": 39.24,
"close": 39.2,
"high": 39.29,
"low": 39.19,
"volume": 642600
},
{
"date": "2026-02-24T15:00:00.000000Z",
"open": 39.22,
"close": 39.35,
"high": 39.38,
"low": 39.22,
"volume": 875500
},
{
"date": "2026-02-24T15:05:00.000000Z",
"open": 39.36,
"close": 39.48,
"high": 39.54,
"low": 39.34,
"volume": 1462200
},
{
"date": "2026-02-24T15:10:00.000000Z",
"open": 39.49,
"close": 39.57,
"high": 39.6,
"low": 39.48,
"volume": 634000
},
{
"date": "2026-02-24T15:15:00.000000Z",
"open": 39.58,
"close": 39.53,
"high": 39.66,
"low": 39.51,
"volume": 1536900
},
{
"date": "2026-02-24T15:20:00.000000Z",
"open": 39.54,
"close": 39.53,
"high": 39.59,
"low": 39.51,
"volume": 246600
},
{
"date": "2026-02-24T15:25:00.000000Z",
"open": 39.54,
"close": 39.31,
"high": 39.54,
"low": 39.23,
"volume": 1272300
},
{
"date": "2026-02-24T15:30:00.000000Z",
"open": 39.31,
"close": 39.29,
"high": 39.35,
"low": 39.17,
"volume": 804700
},
{
"date": "2026-02-24T15:35:00.000000Z",
"open": 39.29,
"close": 39.29,
"high": 39.36,
"low": 39.27,
"volume": 1011300
},
{
"date": "2026-02-24T15:40:00.000000Z",
"open": 39.29,
"close": 39.29,
"high": 39.33,
"low": 39.21,
"volume": 414300
},
{
"date": "2026-02-24T15:45:00.000000Z",
"open": 39.29,
"close": 39.35,
"high": 39.35,
"low": 39.29,
"volume": 627400
},
{
"date": "2026-02-24T15:50:00.000000Z",
"open": 39.35,
"close": 39.52,
"high": 39.52,
"low": 39.34,
"volume": 410100
},
{
"date": "2026-02-24T15:55:00.000000Z",
"open": 39.5,
"close": 39.5,
"high": 39.53,
"low": 39.46,
"volume": 273600
},
{
"date": "2026-02-24T16:00:00.000000Z",
"open": 39.5,
"close": 39.45,
"high": 39.5,
"low": 39.43,
"volume": 207200
},
{
"date": "2026-02-24T16:05:00.000000Z",
"open": 39.43,
"close": 39.5,
"high": 39.51,
"low": 39.41,
"volume": 222200
},
{
"date": "2026-02-24T16:10:00.000000Z",
"open": 39.5,
"close": 39.48,
"high": 39.53,
"low": 39.42,
"volume": 254900
},
{
"date": "2026-02-24T16:15:00.000000Z",
"open": 39.48,
"close": 39.45,
"high": 39.51,
"low": 39.44,
"volume": 139500
},
{
"date": "2026-02-24T16:20:00.000000Z",
"open": 39.46,
"close": 39.53,
"high": 39.53,
"low": 39.45,
"volume": 289400
},
{
"date": "2026-02-24T16:25:00.000000Z",
"open": 39.53,
"close": 39.56,
"high": 39.57,
"low": 39.53,
"volume": 265200
},
{
"date": "2026-02-24T16:30:00.000000Z",
"open": 39.57,
"close": 39.53,
"high": 39.58,
"low": 39.51,
"volume": 266300
},
{
"date": "2026-02-24T16:35:00.000000Z",
"open": 39.53,
"close": 39.43,
"high": 39.53,
"low": 39.43,
"volume": 504300
},
{
"date": "2026-02-24T16:40:00.000000Z",
"open": 39.43,
"close": 39.4,
"high": 39.45,
"low": 39.38,
"volume": 366200
},
{
"date": "2026-02-24T16:45:00.000000Z",
"open": 39.4,
"close": 39.43,
"high": 39.45,
"low": 39.4,
"volume": 122600
},
{
"date": "2026-02-24T16:50:00.000000Z",
"open": 39.42,
"close": 39.42,
"high": 39.45,
"low": 39.41,
"volume": 288300
},
{
"date": "2026-02-24T16:55:00.000000Z",
"open": 39.41,
"close": 39.44,
"high": 39.45,
"low": 39.4,
"volume": 407000
},
{
"date": "2026-02-24T17:00:00.000000Z",
"open": 39.45,
"close": 39.41,
"high": 39.46,
"low": 39.4,
"volume": 128600
},
{
"date": "2026-02-24T17:05:00.000000Z",
"open": 39.41,
"close": 39.45,
"high": 39.46,
"low": 39.41,
"volume": 136000
},
{
"date": "2026-02-24T17:10:00.000000Z",
"open": 39.45,
"close": 39.48,
"high": 39.49,
"low": 39.43,
"volume": 637800
},
{
"date": "2026-02-24T17:15:00.000000Z",
"open": 39.48,
"close": 39.52,
"high": 39.53,
"low": 39.48,
"volume": 217000
},
{
"date": "2026-02-24T17:20:00.000000Z",
"open": 39.52,
"close": 39.52,
"high": 39.54,
"low": 39.51,
"volume": 168600
},
{
"date": "2026-02-24T17:25:00.000000Z",
"open": 39.52,
"close": 39.46,
"high": 39.53,
"low": 39.45,
"volume": 199000
},
{
"date": "2026-02-24T17:30:00.000000Z",
"open": 39.46,
"close": 39.45,
"high": 39.49,
"low": 39.45,
"volume": 209200
},
{
"date": "2026-02-24T17:35:00.000000Z",
"open": 39.45,
"close": 39.49,
"high": 39.5,
"low": 39.45,
"volume": 132500
},
{
"date": "2026-02-24T17:40:00.000000Z",
"open": 39.5,
"close": 39.46,
"high": 39.5,
"low": 39.45,
"volume": 167400
},
{
"date": "2026-02-24T17:45:00.000000Z",
"open": 39.46,
"close": 39.4,
"high": 39.49,
"low": 39.4,
"volume": 401900
},
{
"date": "2026-02-24T17:50:00.000000Z",
"open": 39.4,
"close": 39.38,
"high": 39.43,
"low": 39.38,
"volume": 210400
},
{
"date": "2026-02-24T17:55:00.000000Z",
"open": 39.38,
"close": 39.42,
"high": 39.43,
"low": 39.36,
"volume": 194000
},
{
"date": "2026-02-24T18:00:00.000000Z",
"open": 39.42,
"close": 39.44,
"high": 39.47,
"low": 39.42,
"volume": 152600
},
{
"date": "2026-02-24T18:05:00.000000Z",
"open": 39.44,
"close": 39.44,
"high": 39.45,
"low": 39.44,
"volume": 249100
},
{
"date": "2026-02-24T18:10:00.000000Z",
"open": 39.45,
"close": 39.44,
"high": 39.45,
"low": 39.43,
"volume": 216500
},
{
"date": "2026-02-24T18:15:00.000000Z",
"open": 39.45,
"close": 39.44,
"high": 39.45,
"low": 39.43,
"volume": 145500
},
{
"date": "2026-02-24T18:20:00.000000Z",
"open": 39.43,
"close": 39.42,
"high": 39.45,
"low": 39.41,
"volume": 507200
},
{
"date": "2026-02-24T18:25:00.000000Z",
"open": 39.42,
"close": 39.43,
"high": 39.44,
"low": 39.35,
"volume": 626400
},
{
"date": "2026-02-24T18:30:00.000000Z",
"open": 39.43,
"close": 39.45,
"high": 39.46,
"low": 39.42,
"volume": 618200
},
{
"date": "2026-02-24T18:35:00.000000Z",
"open": 39.45,
"close": 39.38,
"high": 39.46,
"low": 39.38,
"volume": 160600
},
{
"date": "2026-02-24T18:40:00.000000Z",
"open": 39.4,
"close": 39.4,
"high": 39.43,
"low": 39.36,
"volume": 295300
},
{
"date": "2026-02-24T18:45:00.000000Z",
"open": 39.39,
"close": 39.41,
"high": 39.41,
"low": 39.38,
"volume": 193400
},
{
"date": "2026-02-24T18:50:00.000000Z",
"open": 39.4,
"close": 39.42,
"high": 39.43,
"low": 39.36,
"volume": 389200
},
{
"date": "2026-02-24T18:55:00.000000Z",
"open": 39.41,
"close": 39.44,
"high": 39.45,
"low": 39.4,
"volume": 191700
},
{
"date": "2026-02-24T19:00:00.000000Z",
"open": 39.44,
"close": 39.42,
"high": 39.45,
"low": 39.41,
"volume": 357300
},
{
"date": "2026-02-24T19:05:00.000000Z",
"open": 39.42,
"close": 39.38,
"high": 39.43,
"low": 39.36,
"volume": 309200
},
{
"date": "2026-02-24T19:10:00.000000Z",
"open": 39.38,
"close": 39.4,
"high": 39.43,
"low": 39.38,
"volume": 256000
},
{
"date": "2026-02-24T19:15:00.000000Z",
"open": 39.4,
"close": 39.26,
"high": 39.41,
"low": 39.26,
"volume": 986700
},
{
"date": "2026-02-24T19:20:00.000000Z",
"open": 39.26,
"close": 39.25,
"high": 39.29,
"low": 39.23,
"volume": 334100
},
{
"date": "2026-02-24T19:25:00.000000Z",
"open": 39.25,
"close": 39.32,
"high": 39.35,
"low": 39.25,
"volume": 296000
},
{
"date": "2026-02-24T19:30:00.000000Z",
"open": 39.34,
"close": 39.41,
"high": 39.41,
"low": 39.32,
"volume": 254400
},
{
"date": "2026-02-24T19:35:00.000000Z",
"open": 39.41,
"close": 39.4,
"high": 39.42,
"low": 39.36,
"volume": 280700
},
{
"date": "2026-02-24T19:40:00.000000Z",
"open": 39.4,
"close": 39.4,
"high": 39.4,
"low": 39.38,
"volume": 255900
},
{
"date": "2026-02-24T19:45:00.000000Z",
"open": 39.39,
"close": 39.36,
"high": 39.4,
"low": 39.35,
"volume": 250400
},
{
"date": "2026-02-24T19:50:00.000000Z",
"open": 39.35,
"close": 39.34,
"high": 39.4,
"low": 39.34,
"volume": 344400
},
{
"date": "2026-02-24T19:55:00.000000Z",
"open": 39.34,
"close": 39.39,
"high": 39.39,
"low": 39.32,
"volume": 196100
},
{
"date": "2026-02-24T20:00:00.000000Z",
"open": 39.39,
"close": 39.39,
"high": 39.41,
"low": 39.36,
"volume": 373500
},
{
"date": "2026-02-24T20:05:00.000000Z",
"open": 39.39,
"close": 39.36,
"high": 39.41,
"low": 39.36,
"volume": 135500
},
{
"date": "2026-02-24T20:10:00.000000Z",
"open": 39.36,
"close": 39.36,
"high": 39.42,
"low": 39.36,
"volume": 267400
},
{
"date": "2026-02-24T20:15:00.000000Z",
"open": 39.36,
"close": 39.4,
"high": 39.41,
"low": 39.36,
"volume": 210700
},
{
"date": "2026-02-24T20:20:00.000000Z",
"open": 39.4,
"close": 39.44,
"high": 39.45,
"low": 39.4,
"volume": 201300
},
{
"date": "2026-02-24T20:25:00.000000Z",
"open": 39.45,
"close": 39.45,
"high": 39.47,
"low": 39.43,
"volume": 179300
},
{
"date": "2026-02-24T20:30:00.000000Z",
"open": 39.46,
"close": 39.43,
"high": 39.47,
"low": 39.42,
"volume": 1329700
},
{
"date": "2026-02-24T20:35:00.000000Z",
"open": 39.43,
"close": 39.48,
"high": 39.48,
"low": 39.43,
"volume": 404400
},
{
"date": "2026-02-24T20:40:00.000000Z",
"open": 39.48,
"close": 39.5,
"high": 39.52,
"low": 39.47,
"volume": 369300
},
{
"date": "2026-02-24T20:45:00.000000Z",
"open": 39.49,
"close": 39.49,
"high": 39.51,
"low": 39.44,
"volume": 560300
},
{
"date": "2026-02-24T20:50:00.000000Z",
"open": 39.49,
"close": 39.56,
"high": 39.57,
"low": 39.48,
"volume": 766700
},
{
"date": "2026-02-25T13:00:00.000000Z",
"open": 39.94,
"close": 39.84,
"high": 39.95,
"low": 39.79,
"volume": 134600
},
{
"date": "2026-02-25T13:05:00.000000Z",
"open": 39.86,
"close": 39.95,
"high": 39.97,
"low": 39.77,
"volume": 537800
},
{
"date": "2026-02-25T13:10:00.000000Z",
"open": 39.93,
"close": 39.86,
"high": 39.96,
"low": 39.85,
"volume": 432400
},
{
"date": "2026-02-25T13:15:00.000000Z",
"open": 39.86,
"close": 39.85,
"high": 39.89,
"low": 39.83,
"volume": 275500
},
{
"date": "2026-02-25T13:20:00.000000Z",
"open": 39.85,
"close": 39.88,
"high": 39.88,
"low": 39.79,
"volume": 88200
},
{
"date": "2026-02-25T13:25:00.000000Z",
"open": 39.88,
"close": 39.86,
"high": 39.89,
"low": 39.85,
"volume": 77600
},
{
"date": "2026-02-25T13:30:00.000000Z",
"open": 39.86,
"close": 39.82,
"high": 39.86,
"low": 39.79,
"volume": 196100
},
{
"date": "2026-02-25T13:35:00.000000Z",
"open": 39.82,
"close": 39.75,
"high": 39.82,
"low": 39.71,
"volume": 314600
},
{
"date": "2026-02-25T13:40:00.000000Z",
"open": 39.75,
"close": 39.71,
"high": 39.77,
"low": 39.66,
"volume": 318700
},
{
"date": "2026-02-25T13:45:00.000000Z",
"open": 39.71,
"close": 39.71,
"high": 39.72,
"low": 39.67,
"volume": 175200
},
{
"date": "2026-02-25T13:50:00.000000Z",
"open": 39.7,
"close": 39.67,
"high": 39.71,
"low": 39.65,
"volume": 227200
},
{
"date": "2026-02-25T13:55:00.000000Z",
"open": 39.67,
"close": 39.77,
"high": 39.77,
"low": 39.66,
"volume": 140400
},
{
"date": "2026-02-25T14:00:00.000000Z",
"open": 39.76,
"close": 39.74,
"high": 39.79,
"low": 39.73,
"volume": 146500
},
{
"date": "2026-02-25T14:05:00.000000Z",
"open": 39.74,
"close": 39.69,
"high": 39.75,
"low": 39.69,
"volume": 229000
},
{
"date": "2026-02-25T14:10:00.000000Z",
"open": 39.69,
"close": 39.77,
"high": 39.81,
"low": 39.69,
"volume": 153100
},
{
"date": "2026-02-25T14:15:00.000000Z",
"open": 39.79,
"close": 39.78,
"high": 39.79,
"low": 39.76,
"volume": 237700
},
{
"date": "2026-02-25T14:20:00.000000Z",
"open": 39.78,
"close": 39.74,
"high": 39.79,
"low": 39.7,
"volume": 357100
},
{
"date": "2026-02-25T14:25:00.000000Z",
"open": 39.76,
"close": 39.67,
"high": 39.77,
"low": 39.67,
"volume": 362800
},
{
"date": "2026-02-25T14:30:00.000000Z",
"open": 39.67,
"close": 39.48,
"high": 39.68,
"low": 39.41,
"volume": 813400
},
{
"date": "2026-02-25T14:35:00.000000Z",
"open": 39.49,
"close": 39.41,
"high": 39.57,
"low": 39.41,
"volume": 573600
},
{
"date": "2026-02-25T14:40:00.000000Z",
"open": 39.41,
"close": 39.36,
"high": 39.41,
"low": 39.31,
"volume": 359200
},
{
"date": "2026-02-25T14:45:00.000000Z",
"open": 39.35,
"close": 39.33,
"high": 39.38,
"low": 39.28,
"volume": 914500
},
{
"date": "2026-02-25T14:50:00.000000Z",
"open": 39.33,
"close": 39.16,
"high": 39.34,
"low": 39.16,
"volume": 506300
},
{
"date": "2026-02-25T14:55:00.000000Z",
"open": 39.15,
"close": 39.15,
"high": 39.16,
"low": 39.03,
"volume": 634100
},
{
"date": "2026-02-25T15:00:00.000000Z",
"open": 39.16,
"close": 39.2,
"high": 39.21,
"low": 39.13,
"volume": 401900
},
{
"date": "2026-02-25T15:05:00.000000Z",
"open": 39.18,
"close": 39.17,
"high": 39.21,
"low": 39.1,
"volume": 249900
},
{
"date": "2026-02-25T15:10:00.000000Z",
"open": 39.18,
"close": 39.29,
"high": 39.29,
"low": 39.17,
"volume": 139600
},
{
"date": "2026-02-25T15:15:00.000000Z",
"open": 39.29,
"close": 39.33,
"high": 39.38,
"low": 39.26,
"volume": 230700
},
{
"date": "2026-02-25T15:20:00.000000Z",
"open": 39.33,
"close": 39.45,
"high": 39.47,
"low": 39.31,
"volume": 404600
},
{
"date": "2026-02-25T15:25:00.000000Z",
"open": 39.44,
"close": 39.51,
"high": 39.57,
"low": 39.42,
"volume": 467000
},
{
"date": "2026-02-25T15:30:00.000000Z",
"open": 39.5,
"close": 39.36,
"high": 39.5,
"low": 39.32,
"volume": 466400
},
{
"date": "2026-02-25T15:35:00.000000Z",
"open": 39.35,
"close": 39.4,
"high": 39.44,
"low": 39.35,
"volume": 664400
},
{
"date": "2026-02-25T15:40:00.000000Z",
"open": 39.4,
"close": 39.41,
"high": 39.42,
"low": 39.36,
"volume": 86900
},
{
"date": "2026-02-25T15:45:00.000000Z",
"open": 39.41,
"close": 39.46,
"high": 39.46,
"low": 39.39,
"volume": 118800
},
{
"date": "2026-02-25T15:50:00.000000Z",
"open": 39.46,
"close": 39.48,
"high": 39.5,
"low": 39.43,
"volume": 151800
},
{
"date": "2026-02-25T15:55:00.000000Z",
"open": 39.47,
"close": 39.5,
"high": 39.53,
"low": 39.45,
"volume": 146000
},
{
"date": "2026-02-25T16:00:00.000000Z",
"open": 39.5,
"close": 39.51,
"high": 39.54,
"low": 39.5,
"volume": 206100
},
{
"date": "2026-02-25T16:05:00.000000Z",
"open": 39.51,
"close": 39.42,
"high": 39.53,
"low": 39.42,
"volume": 103000
},
{
"date": "2026-02-25T16:10:00.000000Z",
"open": 39.43,
"close": 39.39,
"high": 39.45,
"low": 39.38,
"volume": 133600
},
{
"date": "2026-02-25T16:15:00.000000Z",
"open": 39.4,
"close": 39.44,
"high": 39.46,
"low": 39.36,
"volume": 186700
},
{
"date": "2026-02-25T16:20:00.000000Z",
"open": 39.45,
"close": 39.45,
"high": 39.47,
"low": 39.44,
"volume": 43900
},
{
"date": "2026-02-25T16:25:00.000000Z",
"open": 39.45,
"close": 39.49,
"high": 39.53,
"low": 39.44,
"volume": 134400
},
{
"date": "2026-02-25T16:30:00.000000Z",
"open": 39.5,
"close": 39.46,
"high": 39.5,
"low": 39.43,
"volume": 145000
},
{
"date": "2026-02-25T16:35:00.000000Z",
"open": 39.46,
"close": 39.48,
"high": 39.5,
"low": 39.45,
"volume": 104200
},
{
"date": "2026-02-25T16:40:00.000000Z",
"open": 39.48,
"close": 39.46,
"high": 39.5,
"low": 39.46,
"volume": 79500
},
{
"date": "2026-02-25T16:45:00.000000Z",
"open": 39.46,
"close": 39.49,
"high": 39.5,
"low": 39.44,
"volume": 133900
},
{
"date": "2026-02-25T16:50:00.000000Z",
"open": 39.5,
"close": 39.52,
"high": 39.52,
"low": 39.47,
"volume": 47600
},
{
"date": "2026-02-25T16:55:00.000000Z",
"open": 39.51,
"close": 39.54,
"high": 39.54,
"low": 39.5,
"volume": 116700
},
{
"date": "2026-02-25T17:00:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.59,
"low": 39.52,
"volume": 184000
},
{
"date": "2026-02-25T17:05:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.56,
"low": 39.51,
"volume": 92900
},
{
"date": "2026-02-25T17:10:00.000000Z",
"open": 39.54,
"close": 39.51,
"high": 39.54,
"low": 39.5,
"volume": 54000
},
{
"date": "2026-02-25T17:15:00.000000Z",
"open": 39.52,
"close": 39.49,
"high": 39.52,
"low": 39.47,
"volume": 70200
},
{
"date": "2026-02-25T17:20:00.000000Z",
"open": 39.48,
"close": 39.49,
"high": 39.49,
"low": 39.43,
"volume": 96400
},
{
"date": "2026-02-25T17:25:00.000000Z",
"open": 39.49,
"close": 39.48,
"high": 39.51,
"low": 39.47,
"volume": 136500
},
{
"date": "2026-02-25T17:30:00.000000Z",
"open": 39.5,
"close": 39.54,
"high": 39.54,
"low": 39.48,
"volume": 106400
},
{
"date": "2026-02-25T17:35:00.000000Z",
"open": 39.54,
"close": 39.56,
"high": 39.58,
"low": 39.51,
"volume": 137400
},
{
"date": "2026-02-25T17:40:00.000000Z",
"open": 39.57,
"close": 39.57,
"high": 39.59,
"low": 39.54,
"volume": 121700
},
{
"date": "2026-02-25T17:45:00.000000Z",
"open": 39.56,
"close": 39.57,
"high": 39.58,
"low": 39.53,
"volume": 105700
},
{
"date": "2026-02-25T17:50:00.000000Z",
"open": 39.57,
"close": 39.54,
"high": 39.57,
"low": 39.54,
"volume": 56300
},
{
"date": "2026-02-25T17:55:00.000000Z",
"open": 39.54,
"close": 39.59,
"high": 39.6,
"low": 39.54,
"volume": 119400
},
{
"date": "2026-02-25T18:00:00.000000Z",
"open": 39.59,
"close": 39.54,
"high": 39.6,
"low": 39.53,
"volume": 131500
},
{
"date": "2026-02-25T18:05:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.56,
"low": 39.53,
"volume": 106100
},
{
"date": "2026-02-25T18:10:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.54,
"low": 39.51,
"volume": 109400
},
{
"date": "2026-02-25T18:15:00.000000Z",
"open": 39.54,
"close": 39.56,
"high": 39.57,
"low": 39.53,
"volume": 90700
},
{
"date": "2026-02-25T18:20:00.000000Z",
"open": 39.56,
"close": 39.56,
"high": 39.58,
"low": 39.54,
"volume": 88600
},
{
"date": "2026-02-25T18:25:00.000000Z",
"open": 39.54,
"close": 39.56,
"high": 39.58,
"low": 39.54,
"volume": 70500
},
{
"date": "2026-02-25T18:30:00.000000Z",
"open": 39.56,
"close": 39.56,
"high": 39.58,
"low": 39.54,
"volume": 63800
},
{
"date": "2026-02-25T18:35:00.000000Z",
"open": 39.56,
"close": 39.54,
"high": 39.57,
"low": 39.52,
"volume": 113900
},
{
"date": "2026-02-25T18:40:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.57,
"low": 39.52,
"volume": 100800
},
{
"date": "2026-02-25T18:45:00.000000Z",
"open": 39.54,
"close": 39.52,
"high": 39.58,
"low": 39.5,
"volume": 151500
},
{
"date": "2026-02-25T18:50:00.000000Z",
"open": 39.51,
"close": 39.54,
"high": 39.54,
"low": 39.48,
"volume": 90000
},
{
"date": "2026-02-25T18:55:00.000000Z",
"open": 39.54,
"close": 39.53,
"high": 39.54,
"low": 39.51,
"volume": 86200
},
{
"date": "2026-02-25T19:00:00.000000Z",
"open": 39.52,
"close": 39.5,
"high": 39.54,
"low": 39.47,
"volume": 231800
},
{
"date": "2026-02-25T19:05:00.000000Z",
"open": 39.51,
"close": 39.49,
"high": 39.52,
"low": 39.47,
"volume": 68400
},
{
"date": "2026-02-25T19:10:00.000000Z",
"open": 39.47,
"close": 39.45,
"high": 39.5,
"low": 39.44,
"volume": 214300
},
{
"date": "2026-02-25T19:15:00.000000Z",
"open": 39.46,
"close": 39.48,
"high": 39.49,
"low": 39.44,
"volume": 167000
},
{
"date": "2026-02-25T19:20:00.000000Z",
"open": 39.48,
"close": 39.43,
"high": 39.49,
"low": 39.42,
"volume": 115900
},
{
"date": "2026-02-25T19:25:00.000000Z",
"open": 39.44,
"close": 39.47,
"high": 39.49,
"low": 39.43,
"volume": 222500
},
{
"date": "2026-02-25T19:30:00.000000Z",
"open": 39.46,
"close": 39.52,
"high": 39.52,
"low": 39.46,
"volume": 352700
},
{
"date": "2026-02-25T19:35:00.000000Z",
"open": 39.52,
"close": 39.5,
"high": 39.52,
"low": 39.49,
"volume": 147500
},
{
"date": "2026-02-25T19:40:00.000000Z",
"open": 39.5,
"close": 39.49,
"high": 39.52,
"low": 39.48,
"volume": 69900
},
{
"date": "2026-02-25T19:45:00.000000Z",
"open": 39.5,
"close": 39.53,
"high": 39.53,
"low": 39.48,
"volume": 195400
},
{
"date": "2026-02-25T19:50:00.000000Z",
"open": 39.53,
"close": 39.48,
"high": 39.53,
"low": 39.44,
"volume": 323000
},
{
"date": "2026-02-25T19:55:00.000000Z",
"open": 39.49,
"close": 39.51,
"high": 39.51,
"low": 39.47,
"volume": 53800
},
{
"date": "2026-02-25T20:00:00.000000Z",
"open": 39.51,
"close": 39.53,
"high": 39.53,
"low": 39.5,
"volume": 109600
},
{
"date": "2026-02-25T20:05:00.000000Z",
"open": 39.5,
"close": 39.52,
"high": 39.54,
"low": 39.5,
"volume": 731700
},
{
"date": "2026-02-25T20:10:00.000000Z",
"open": 39.53,
"close": 39.53,
"high": 39.54,
"low": 39.5,
"volume": 165000
},
{
"date": "2026-02-25T20:15:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.56,
"low": 39.52,
"volume": 139800
},
{
"date": "2026-02-25T20:20:00.000000Z",
"open": 39.52,
"close": 39.53,
"high": 39.54,
"low": 39.5,
"volume": 332600
},
{
"date": "2026-02-25T20:25:00.000000Z",
"open": 39.53,
"close": 39.58,
"high": 39.6,
"low": 39.52,
"volume": 735900
},
{
"date": "2026-02-25T20:30:00.000000Z",
"open": 39.59,
"close": 39.6,
"high": 39.61,
"low": 39.58,
"volume": 443300
},
{
"date": "2026-02-25T20:35:00.000000Z",
"open": 39.61,
"close": 39.58,
"high": 39.61,
"low": 39.54,
"volume": 448800
},
{
"date": "2026-02-25T20:40:00.000000Z",
"open": 39.57,
"close": 39.66,
"high": 39.67,
"low": 39.54,
"volume": 617400
},
{
"date": "2026-02-25T20:45:00.000000Z",
"open": 39.67,
"close": 39.61,
"high": 39.67,
"low": 39.6,
"volume": 841400
},
{
"date": "2026-02-25T20:50:00.000000Z",
"open": 39.6,
"close": 39.61,
"high": 39.64,
"low": 39.59,
"volume": 324200
},
{
"date": "2026-02-26T13:10:00.000000Z",
"open": 39.29,
"close": 39.25,
"high": 39.44,
"low": 39.23,
"volume": 400200
},
{
"date": "2026-02-26T13:15:00.000000Z",
"open": 39.25,
"close": 39.28,
"high": 39.36,
"low": 39.24,
"volume": 555900
},
{
"date": "2026-02-26T13:20:00.000000Z",
"open": 39.29,
"close": 39.35,
"high": 39.38,
"low": 39.28,
"volume": 133600
},
{
"date": "2026-02-26T13:25:00.000000Z",
"open": 39.36,
"close": 39.26,
"high": 39.36,
"low": 39.26,
"volume": 129500
},
{
"date": "2026-02-26T13:30:00.000000Z",
"open": 39.28,
"close": 39.2,
"high": 39.29,
"low": 39.18,
"volume": 328000
},
{
"date": "2026-02-26T13:35:00.000000Z",
"open": 39.2,
"close": 39.31,
"high": 39.34,
"low": 39.16,
"volume": 407700
},
{
"date": "2026-02-26T13:40:00.000000Z",
"open": 39.32,
"close": 39.36,
"high": 39.4,
"low": 39.31,
"volume": 201000
},
{
"date": "2026-02-26T13:45:00.000000Z",
"open": 39.38,
"close": 39.33,
"high": 39.4,
"low": 39.31,
"volume": 150400
},
{
"date": "2026-02-26T13:50:00.000000Z",
"open": 39.33,
"close": 39.38,
"high": 39.4,
"low": 39.29,
"volume": 208200
},
{
"date": "2026-02-26T13:55:00.000000Z",
"open": 39.36,
"close": 39.34,
"high": 39.38,
"low": 39.32,
"volume": 111500
},
{
"date": "2026-02-26T14:00:00.000000Z",
"open": 39.34,
"close": 39.39,
"high": 39.39,
"low": 39.32,
"volume": 114800
},
{
"date": "2026-02-26T14:05:00.000000Z",
"open": 39.39,
"close": 39.41,
"high": 39.41,
"low": 39.36,
"volume": 99300
},
{
"date": "2026-02-26T14:10:00.000000Z",
"open": 39.4,
"close": 39.36,
"high": 39.41,
"low": 39.34,
"volume": 164900
},
{
"date": "2026-02-26T14:15:00.000000Z",
"open": 39.35,
"close": 39.41,
"high": 39.41,
"low": 39.34,
"volume": 152600
},
{
"date": "2026-02-26T14:20:00.000000Z",
"open": 39.41,
"close": 39.33,
"high": 39.42,
"low": 39.33,
"volume": 126200
},
{
"date": "2026-02-26T14:25:00.000000Z",
"open": 39.35,
"close": 39.33,
"high": 39.4,
"low": 39.29,
"volume": 282900
},
{
"date": "2026-02-26T14:30:00.000000Z",
"open": 39.35,
"close": 39.35,
"high": 39.4,
"low": 39.29,
"volume": 569200
},
{
"date": "2026-02-26T14:35:00.000000Z",
"open": 39.35,
"close": 39.18,
"high": 39.41,
"low": 39.17,
"volume": 831200
},
{
"date": "2026-02-26T14:40:00.000000Z",
"open": 39.18,
"close": 39.06,
"high": 39.23,
"low": 39.04,
"volume": 2023400
},
{
"date": "2026-02-26T14:45:00.000000Z",
"open": 39.06,
"close": 39.11,
"high": 39.15,
"low": 38.97,
"volume": 619800
},
{
"date": "2026-02-26T14:50:00.000000Z",
"open": 39.11,
"close": 39.06,
"high": 39.14,
"low": 39.04,
"volume": 158800
},
{
"date": "2026-02-26T14:55:00.000000Z",
"open": 39.06,
"close": 39.18,
"high": 39.19,
"low": 39.04,
"volume": 303800
},
{
"date": "2026-02-26T15:00:00.000000Z",
"open": 39.19,
"close": 39.25,
"high": 39.29,
"low": 39.19,
"volume": 551600
},
{
"date": "2026-02-26T15:05:00.000000Z",
"open": 39.24,
"close": 39.18,
"high": 39.29,
"low": 39.16,
"volume": 154600
},
{
"date": "2026-02-26T15:10:00.000000Z",
"open": 39.18,
"close": 39.22,
"high": 39.23,
"low": 39.13,
"volume": 292800
},
{
"date": "2026-02-26T15:15:00.000000Z",
"open": 39.22,
"close": 39.35,
"high": 39.36,
"low": 39.21,
"volume": 720200
},
{
"date": "2026-02-26T15:20:00.000000Z",
"open": 39.35,
"close": 39.27,
"high": 39.35,
"low": 39.25,
"volume": 132100
},
{
"date": "2026-02-26T15:25:00.000000Z",
"open": 39.28,
"close": 39.41,
"high": 39.42,
"low": 39.25,
"volume": 631400
},
{
"date": "2026-02-26T15:30:00.000000Z",
"open": 39.41,
"close": 39.44,
"high": 39.5,
"low": 39.4,
"volume": 363600
},
{
"date": "2026-02-26T15:35:00.000000Z",
"open": 39.45,
"close": 39.46,
"high": 39.51,
"low": 39.42,
"volume": 428800
},
{
"date": "2026-02-26T15:40:00.000000Z",
"open": 39.47,
"close": 39.49,
"high": 39.5,
"low": 39.45,
"volume": 133400
},
{
"date": "2026-02-26T15:45:00.000000Z",
"open": 39.5,
"close": 39.49,
"high": 39.5,
"low": 39.4,
"volume": 413200
},
{
"date": "2026-02-26T15:50:00.000000Z",
"open": 39.5,
"close": 39.51,
"high": 39.54,
"low": 39.47,
"volume": 425400
},
{
"date": "2026-02-26T15:55:00.000000Z",
"open": 39.51,
"close": 39.54,
"high": 39.54,
"low": 39.45,
"volume": 128700
},
{
"date": "2026-02-26T16:00:00.000000Z",
"open": 39.54,
"close": 39.56,
"high": 39.57,
"low": 39.51,
"volume": 183900
},
{
"date": "2026-02-26T16:05:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.57,
"low": 39.5,
"volume": 180600
},
{
"date": "2026-02-26T16:10:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.56,
"low": 39.52,
"volume": 118200
},
{
"date": "2026-02-26T16:15:00.000000Z",
"open": 39.54,
"close": 39.68,
"high": 39.7,
"low": 39.54,
"volume": 416400
},
{
"date": "2026-02-26T16:20:00.000000Z",
"open": 39.69,
"close": 39.74,
"high": 39.78,
"low": 39.68,
"volume": 1010900
},
{
"date": "2026-02-26T16:25:00.000000Z",
"open": 39.74,
"close": 39.73,
"high": 39.79,
"low": 39.73,
"volume": 217000
},
{
"date": "2026-02-26T16:30:00.000000Z",
"open": 39.73,
"close": 39.71,
"high": 39.76,
"low": 39.69,
"volume": 114500
},
{
"date": "2026-02-26T16:35:00.000000Z",
"open": 39.71,
"close": 39.57,
"high": 39.71,
"low": 39.54,
"volume": 180100
},
{
"date": "2026-02-26T16:40:00.000000Z",
"open": 39.56,
"close": 39.53,
"high": 39.58,
"low": 39.51,
"volume": 235200
},
{
"date": "2026-02-26T16:45:00.000000Z",
"open": 39.54,
"close": 39.52,
"high": 39.54,
"low": 39.42,
"volume": 471100
},
{
"date": "2026-02-26T16:50:00.000000Z",
"open": 39.53,
"close": 39.54,
"high": 39.57,
"low": 39.5,
"volume": 173400
},
{
"date": "2026-02-26T16:55:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.59,
"low": 39.54,
"volume": 195000
},
{
"date": "2026-02-26T17:00:00.000000Z",
"open": 39.56,
"close": 39.54,
"high": 39.59,
"low": 39.51,
"volume": 124200
},
{
"date": "2026-02-26T17:05:00.000000Z",
"open": 39.54,
"close": 39.48,
"high": 39.56,
"low": 39.48,
"volume": 105200
},
{
"date": "2026-02-26T17:10:00.000000Z",
"open": 39.49,
"close": 39.53,
"high": 39.54,
"low": 39.49,
"volume": 93200
},
{
"date": "2026-02-26T17:15:00.000000Z",
"open": 39.53,
"close": 39.51,
"high": 39.56,
"low": 39.5,
"volume": 196100
},
{
"date": "2026-02-26T17:20:00.000000Z",
"open": 39.51,
"close": 39.54,
"high": 39.58,
"low": 39.5,
"volume": 188600
},
{
"date": "2026-02-26T17:25:00.000000Z",
"open": 39.54,
"close": 39.49,
"high": 39.56,
"low": 39.49,
"volume": 171600
},
{
"date": "2026-02-26T17:30:00.000000Z",
"open": 39.49,
"close": 39.54,
"high": 39.57,
"low": 39.48,
"volume": 198400
},
{
"date": "2026-02-26T17:35:00.000000Z",
"open": 39.54,
"close": 39.52,
"high": 39.54,
"low": 39.51,
"volume": 58900
},
{
"date": "2026-02-26T17:40:00.000000Z",
"open": 39.53,
"close": 39.52,
"high": 39.56,
"low": 39.49,
"volume": 213900
},
{
"date": "2026-02-26T17:45:00.000000Z",
"open": 39.52,
"close": 39.52,
"high": 39.56,
"low": 39.49,
"volume": 146900
},
{
"date": "2026-02-26T17:50:00.000000Z",
"open": 39.53,
"close": 39.53,
"high": 39.54,
"low": 39.5,
"volume": 52600
},
{
"date": "2026-02-26T17:55:00.000000Z",
"open": 39.54,
"close": 39.53,
"high": 39.54,
"low": 39.5,
"volume": 106600
},
{
"date": "2026-02-26T18:00:00.000000Z",
"open": 39.52,
"close": 39.45,
"high": 39.54,
"low": 39.45,
"volume": 155000
},
{
"date": "2026-02-26T18:05:00.000000Z",
"open": 39.45,
"close": 39.46,
"high": 39.49,
"low": 39.44,
"volume": 131900
},
{
"date": "2026-02-26T18:10:00.000000Z",
"open": 39.44,
"close": 39.53,
"high": 39.54,
"low": 39.43,
"volume": 126100
},
{
"date": "2026-02-26T18:15:00.000000Z",
"open": 39.53,
"close": 39.43,
"high": 39.54,
"low": 39.43,
"volume": 155100
},
{
"date": "2026-02-26T18:20:00.000000Z",
"open": 39.45,
"close": 39.43,
"high": 39.45,
"low": 39.41,
"volume": 47100
},
{
"date": "2026-02-26T18:25:00.000000Z",
"open": 39.43,
"close": 39.46,
"high": 39.48,
"low": 39.42,
"volume": 132500
},
{
"date": "2026-02-26T18:30:00.000000Z",
"open": 39.46,
"close": 39.33,
"high": 39.49,
"low": 39.33,
"volume": 544800
},
{
"date": "2026-02-26T18:35:00.000000Z",
"open": 39.33,
"close": 39.34,
"high": 39.4,
"low": 39.25,
"volume": 538000
},
{
"date": "2026-02-26T18:40:00.000000Z",
"open": 39.33,
"close": 39.42,
"high": 39.43,
"low": 39.32,
"volume": 181600
},
{
"date": "2026-02-26T18:45:00.000000Z",
"open": 39.42,
"close": 39.4,
"high": 39.44,
"low": 39.35,
"volume": 136900
},
{
"date": "2026-02-26T18:50:00.000000Z",
"open": 39.39,
"close": 39.39,
"high": 39.44,
"low": 39.38,
"volume": 110800
},
{
"date": "2026-02-26T18:55:00.000000Z",
"open": 39.39,
"close": 39.29,
"high": 39.39,
"low": 39.29,
"volume": 321500
},
{
"date": "2026-02-26T19:00:00.000000Z",
"open": 39.31,
"close": 39.41,
"high": 39.43,
"low": 39.28,
"volume": 145500
},
{
"date": "2026-02-26T19:05:00.000000Z",
"open": 39.41,
"close": 39.42,
"high": 39.46,
"low": 39.39,
"volume": 153100
},
{
"date": "2026-02-26T19:10:00.000000Z",
"open": 39.42,
"close": 39.41,
"high": 39.44,
"low": 39.39,
"volume": 101200
},
{
"date": "2026-02-26T19:15:00.000000Z",
"open": 39.42,
"close": 39.41,
"high": 39.46,
"low": 39.39,
"volume": 128200
},
{
"date": "2026-02-26T19:20:00.000000Z",
"open": 39.42,
"close": 39.36,
"high": 39.44,
"low": 39.35,
"volume": 190600
},
{
"date": "2026-02-26T19:25:00.000000Z",
"open": 39.36,
"close": 39.36,
"high": 39.46,
"low": 39.34,
"volume": 123500
},
{
"date": "2026-02-26T19:30:00.000000Z",
"open": 39.36,
"close": 39.44,
"high": 39.45,
"low": 39.35,
"volume": 77700
},
{
"date": "2026-02-26T19:35:00.000000Z",
"open": 39.44,
"close": 39.38,
"high": 39.44,
"low": 39.36,
"volume": 107400
},
{
"date": "2026-02-26T19:40:00.000000Z",
"open": 39.38,
"close": 39.4,
"high": 39.43,
"low": 39.38,
"volume": 113400
},
{
"date": "2026-02-26T19:45:00.000000Z",
"open": 39.39,
"close": 39.45,
"high": 39.47,
"low": 39.39,
"volume": 211300
},
{
"date": "2026-02-26T19:50:00.000000Z",
"open": 39.44,
"close": 39.41,
"high": 39.47,
"low": 39.39,
"volume": 89400
},
{
"date": "2026-02-26T19:55:00.000000Z",
"open": 39.41,
"close": 39.42,
"high": 39.44,
"low": 39.41,
"volume": 75800
},
{
"date": "2026-02-26T20:00:00.000000Z",
"open": 39.43,
"close": 39.48,
"high": 39.52,
"low": 39.43,
"volume": 212000
},
{
"date": "2026-02-26T20:05:00.000000Z",
"open": 39.48,
"close": 39.46,
"high": 39.5,
"low": 39.46,
"volume": 165900
},
{
"date": "2026-02-26T20:10:00.000000Z",
"open": 39.47,
"close": 39.5,
"high": 39.5,
"low": 39.45,
"volume": 124000
},
{
"date": "2026-02-26T20:15:00.000000Z",
"open": 39.49,
"close": 39.51,
"high": 39.52,
"low": 39.46,
"volume": 137200
},
{
"date": "2026-02-26T20:20:00.000000Z",
"open": 39.51,
"close": 39.5,
"high": 39.52,
"low": 39.45,
"volume": 266300
},
{
"date": "2026-02-26T20:25:00.000000Z",
"open": 39.51,
"close": 39.48,
"high": 39.54,
"low": 39.48,
"volume": 169500
},
{
"date": "2026-02-26T20:30:00.000000Z",
"open": 39.49,
"close": 39.53,
"high": 39.53,
"low": 39.45,
"volume": 103000
},
{
"date": "2026-02-26T20:35:00.000000Z",
"open": 39.53,
"close": 39.53,
"high": 39.54,
"low": 39.51,
"volume": 136700
},
{
"date": "2026-02-26T20:40:00.000000Z",
"open": 39.53,
"close": 39.53,
"high": 39.54,
"low": 39.5,
"volume": 155900
},
{
"date": "2026-02-26T20:45:00.000000Z",
"open": 39.52,
"close": 39.54,
"high": 39.57,
"low": 39.51,
"volume": 268100
},
{
"date": "2026-02-26T20:50:00.000000Z",
"open": 39.54,
"close": 39.51,
"high": 39.56,
"low": 39.51,
"volume": 315100
},
{
"date": "2026-02-27T13:05:00.000000Z",
"open": 39.92,
"close": 39.95,
"high": 39.97,
"low": 39.81,
"volume": 0
},
{
"date": "2026-02-27T13:10:00.000000Z",
"open": 39.94,
"close": 39.86,
"high": 39.94,
"low": 39.86,
"volume": 843000
},
{
"date": "2026-02-27T13:15:00.000000Z",
"open": 39.86,
"close": 40.04,
"high": 40.07,
"low": 39.81,
"volume": 893100
},
{
"date": "2026-02-27T13:20:00.000000Z",
"open": 40.04,
"close": 40.04,
"high": 40.1,
"low": 40.03,
"volume": 402300
},
{
"date": "2026-02-27T13:25:00.000000Z",
"open": 40.03,
"close": 39.95,
"high": 40.04,
"low": 39.91,
"volume": 374100
},
{
"date": "2026-02-27T13:30:00.000000Z",
"open": 39.96,
"close": 40.02,
"high": 40.03,
"low": 39.92,
"volume": 325900
},
{
"date": "2026-02-27T13:35:00.000000Z",
"open": 40,
"close": 40.06,
"high": 40.1,
"low": 39.93,
"volume": 786000
},
{
"date": "2026-02-27T13:40:00.000000Z",
"open": 40.07,
"close": 39.98,
"high": 40.1,
"low": 39.97,
"volume": 508300
},
{
"date": "2026-02-27T13:45:00.000000Z",
"open": 39.98,
"close": 39.96,
"high": 39.99,
"low": 39.92,
"volume": 183000
},
{
"date": "2026-02-27T13:50:00.000000Z",
"open": 39.97,
"close": 39.99,
"high": 40,
"low": 39.94,
"volume": 93900
},
{
"date": "2026-02-27T13:55:00.000000Z",
"open": 40,
"close": 40,
"high": 40.03,
"low": 39.98,
"volume": 174600
},
{
"date": "2026-02-27T14:00:00.000000Z",
"open": 40,
"close": 39.99,
"high": 40.02,
"low": 39.99,
"volume": 293800
},
{
"date": "2026-02-27T14:05:00.000000Z",
"open": 40,
"close": 39.99,
"high": 40,
"low": 39.97,
"volume": 141300
},
{
"date": "2026-02-27T14:10:00.000000Z",
"open": 39.99,
"close": 39.99,
"high": 39.99,
"low": 39.95,
"volume": 87800
},
{
"date": "2026-02-27T14:15:00.000000Z",
"open": 39.97,
"close": 39.97,
"high": 39.99,
"low": 39.92,
"volume": 484200
},
{
"date": "2026-02-27T14:20:00.000000Z",
"open": 39.97,
"close": 40.03,
"high": 40.04,
"low": 39.95,
"volume": 475400
},
{
"date": "2026-02-27T14:25:00.000000Z",
"open": 40.03,
"close": 40.08,
"high": 40.11,
"low": 40,
"volume": 680200
},
{
"date": "2026-02-27T14:30:00.000000Z",
"open": 40.1,
"close": 40.22,
"high": 40.26,
"low": 40.03,
"volume": 1190100
},
{
"date": "2026-02-27T14:35:00.000000Z",
"open": 40.21,
"close": 40.13,
"high": 40.27,
"low": 40.06,
"volume": 1082200
},
{
"date": "2026-02-27T14:40:00.000000Z",
"open": 40.11,
"close": 40.07,
"high": 40.11,
"low": 40,
"volume": 1866400
},
{
"date": "2026-02-27T14:45:00.000000Z",
"open": 40.06,
"close": 39.99,
"high": 40.09,
"low": 39.99,
"volume": 659900
},
{
"date": "2026-02-27T14:50:00.000000Z",
"open": 39.99,
"close": 39.96,
"high": 40.01,
"low": 39.96,
"volume": 348000
},
{
"date": "2026-02-27T14:55:00.000000Z",
"open": 39.97,
"close": 39.79,
"high": 39.98,
"low": 39.76,
"volume": 844800
},
{
"date": "2026-02-27T15:00:00.000000Z",
"open": 39.79,
"close": 39.84,
"high": 39.86,
"low": 39.71,
"volume": 827200
},
{
"date": "2026-02-27T15:05:00.000000Z",
"open": 39.84,
"close": 39.84,
"high": 39.95,
"low": 39.82,
"volume": 274400
},
{
"date": "2026-02-27T15:10:00.000000Z",
"open": 39.84,
"close": 39.73,
"high": 39.86,
"low": 39.71,
"volume": 954900
},
{
"date": "2026-02-27T15:15:00.000000Z",
"open": 39.72,
"close": 39.72,
"high": 39.79,
"low": 39.69,
"volume": 216200
},
{
"date": "2026-02-27T15:20:00.000000Z",
"open": 39.72,
"close": 39.77,
"high": 39.79,
"low": 39.71,
"volume": 134100
},
{
"date": "2026-02-27T15:25:00.000000Z",
"open": 39.78,
"close": 39.69,
"high": 39.78,
"low": 39.68,
"volume": 279400
},
{
"date": "2026-02-27T15:30:00.000000Z",
"open": 39.7,
"close": 39.66,
"high": 39.72,
"low": 39.65,
"volume": 445100
},
{
"date": "2026-02-27T15:35:00.000000Z",
"open": 39.67,
"close": 39.74,
"high": 39.77,
"low": 39.65,
"volume": 377700
},
{
"date": "2026-02-27T15:40:00.000000Z",
"open": 39.73,
"close": 39.76,
"high": 39.79,
"low": 39.72,
"volume": 133400
},
{
"date": "2026-02-27T15:45:00.000000Z",
"open": 39.76,
"close": 39.77,
"high": 39.78,
"low": 39.72,
"volume": 104600
},
{
"date": "2026-02-27T15:50:00.000000Z",
"open": 39.75,
"close": 39.78,
"high": 39.78,
"low": 39.69,
"volume": 167100
},
{
"date": "2026-02-27T15:55:00.000000Z",
"open": 39.77,
"close": 39.79,
"high": 39.82,
"low": 39.75,
"volume": 122300
},
{
"date": "2026-02-27T16:00:00.000000Z",
"open": 39.79,
"close": 39.75,
"high": 39.79,
"low": 39.74,
"volume": 124000
},
{
"date": "2026-02-27T16:05:00.000000Z",
"open": 39.75,
"close": 39.7,
"high": 39.75,
"low": 39.7,
"volume": 94800
},
{
"date": "2026-02-27T16:10:00.000000Z",
"open": 39.7,
"close": 39.77,
"high": 39.77,
"low": 39.69,
"volume": 74500
},
{
"date": "2026-02-27T16:15:00.000000Z",
"open": 39.77,
"close": 39.75,
"high": 39.79,
"low": 39.73,
"volume": 89500
},
{
"date": "2026-02-27T16:20:00.000000Z",
"open": 39.74,
"close": 39.76,
"high": 39.78,
"low": 39.72,
"volume": 98300
},
{
"date": "2026-02-27T16:25:00.000000Z",
"open": 39.76,
"close": 39.7,
"high": 39.79,
"low": 39.7,
"volume": 213700
},
{
"date": "2026-02-27T16:30:00.000000Z",
"open": 39.73,
"close": 39.75,
"high": 39.77,
"low": 39.72,
"volume": 154500
},
{
"date": "2026-02-27T16:35:00.000000Z",
"open": 39.75,
"close": 39.74,
"high": 39.75,
"low": 39.73,
"volume": 49400
},
{
"date": "2026-02-27T16:40:00.000000Z",
"open": 39.74,
"close": 39.73,
"high": 39.77,
"low": 39.71,
"volume": 127900
},
{
"date": "2026-02-27T16:45:00.000000Z",
"open": 39.75,
"close": 39.75,
"high": 39.76,
"low": 39.71,
"volume": 410500
},
{
"date": "2026-02-27T16:50:00.000000Z",
"open": 39.75,
"close": 39.75,
"high": 39.79,
"low": 39.72,
"volume": 659500
},
{
"date": "2026-02-27T16:55:00.000000Z",
"open": 39.73,
"close": 39.73,
"high": 39.75,
"low": 39.68,
"volume": 292800
},
{
"date": "2026-02-27T17:00:00.000000Z",
"open": 39.73,
"close": 39.72,
"high": 39.76,
"low": 39.72,
"volume": 88000
},
{
"date": "2026-02-27T17:05:00.000000Z",
"open": 39.73,
"close": 39.75,
"high": 39.76,
"low": 39.72,
"volume": 108100
},
{
"date": "2026-02-27T17:10:00.000000Z",
"open": 39.74,
"close": 39.73,
"high": 39.75,
"low": 39.7,
"volume": 124900
},
{
"date": "2026-02-27T17:15:00.000000Z",
"open": 39.72,
"close": 39.76,
"high": 39.77,
"low": 39.72,
"volume": 130100
},
{
"date": "2026-02-27T17:20:00.000000Z",
"open": 39.76,
"close": 39.75,
"high": 39.77,
"low": 39.74,
"volume": 41500
},
{
"date": "2026-02-27T17:25:00.000000Z",
"open": 39.76,
"close": 39.73,
"high": 39.76,
"low": 39.72,
"volume": 126900
},
{
"date": "2026-02-27T17:30:00.000000Z",
"open": 39.73,
"close": 39.61,
"high": 39.73,
"low": 39.61,
"volume": 405700
},
{
"date": "2026-02-27T17:35:00.000000Z",
"open": 39.61,
"close": 39.64,
"high": 39.66,
"low": 39.61,
"volume": 222700
},
{
"date": "2026-02-27T17:40:00.000000Z",
"open": 39.64,
"close": 39.65,
"high": 39.69,
"low": 39.63,
"volume": 106900
},
{
"date": "2026-02-27T17:45:00.000000Z",
"open": 39.65,
"close": 39.71,
"high": 39.71,
"low": 39.65,
"volume": 141500
},
{
"date": "2026-02-27T17:50:00.000000Z",
"open": 39.71,
"close": 39.71,
"high": 39.76,
"low": 39.7,
"volume": 144200
},
{
"date": "2026-02-27T17:55:00.000000Z",
"open": 39.71,
"close": 39.7,
"high": 39.71,
"low": 39.64,
"volume": 90400
},
{
"date": "2026-02-27T18:00:00.000000Z",
"open": 39.69,
"close": 39.68,
"high": 39.74,
"low": 39.68,
"volume": 246700
},
{
"date": "2026-02-27T18:05:00.000000Z",
"open": 39.68,
"close": 39.72,
"high": 39.74,
"low": 39.68,
"volume": 191100
},
{
"date": "2026-02-27T18:10:00.000000Z",
"open": 39.73,
"close": 39.77,
"high": 39.77,
"low": 39.72,
"volume": 184600
},
{
"date": "2026-02-27T18:15:00.000000Z",
"open": 39.77,
"close": 39.73,
"high": 39.78,
"low": 39.72,
"volume": 212900
},
{
"date": "2026-02-27T18:20:00.000000Z",
"open": 39.73,
"close": 39.69,
"high": 39.74,
"low": 39.67,
"volume": 425300
},
{
"date": "2026-02-27T18:25:00.000000Z",
"open": 39.69,
"close": 39.7,
"high": 39.73,
"low": 39.68,
"volume": 83000
},
{
"date": "2026-02-27T18:30:00.000000Z",
"open": 39.7,
"close": 39.7,
"high": 39.71,
"low": 39.68,
"volume": 65500
},
{
"date": "2026-02-27T18:35:00.000000Z",
"open": 39.7,
"close": 39.72,
"high": 39.72,
"low": 39.68,
"volume": 120500
},
{
"date": "2026-02-27T18:40:00.000000Z",
"open": 39.72,
"close": 39.7,
"high": 39.73,
"low": 39.69,
"volume": 103700
},
{
"date": "2026-02-27T18:45:00.000000Z",
"open": 39.71,
"close": 39.66,
"high": 39.71,
"low": 39.64,
"volume": 188600
},
{
"date": "2026-02-27T18:50:00.000000Z",
"open": 39.67,
"close": 39.67,
"high": 39.7,
"low": 39.66,
"volume": 89800
},
{
"date": "2026-02-27T18:55:00.000000Z",
"open": 39.68,
"close": 39.69,
"high": 39.7,
"low": 39.66,
"volume": 86000
},
{
"date": "2026-02-27T19:00:00.000000Z",
"open": 39.68,
"close": 39.74,
"high": 39.75,
"low": 39.68,
"volume": 296300
},
{
"date": "2026-02-27T19:05:00.000000Z",
"open": 39.75,
"close": 39.69,
"high": 39.75,
"low": 39.69,
"volume": 98700
},
{
"date": "2026-02-27T19:10:00.000000Z",
"open": 39.71,
"close": 39.68,
"high": 39.71,
"low": 39.68,
"volume": 73800
},
{
"date": "2026-02-27T19:15:00.000000Z",
"open": 39.68,
"close": 39.65,
"high": 39.69,
"low": 39.63,
"volume": 264200
},
{
"date": "2026-02-27T19:20:00.000000Z",
"open": 39.66,
"close": 39.6,
"high": 39.67,
"low": 39.57,
"volume": 260500
},
{
"date": "2026-02-27T19:25:00.000000Z",
"open": 39.6,
"close": 39.54,
"high": 39.61,
"low": 39.53,
"volume": 198000
},
{
"date": "2026-02-27T19:30:00.000000Z",
"open": 39.54,
"close": 39.53,
"high": 39.54,
"low": 39.49,
"volume": 230400
},
{
"date": "2026-02-27T19:35:00.000000Z",
"open": 39.53,
"close": 39.46,
"high": 39.54,
"low": 39.44,
"volume": 186400
},
{
"date": "2026-02-27T19:40:00.000000Z",
"open": 39.46,
"close": 39.36,
"high": 39.48,
"low": 39.34,
"volume": 444500
},
{
"date": "2026-02-27T19:45:00.000000Z",
"open": 39.35,
"close": 39.39,
"high": 39.42,
"low": 39.35,
"volume": 129600
},
{
"date": "2026-02-27T19:50:00.000000Z",
"open": 39.39,
"close": 39.44,
"high": 39.45,
"low": 39.36,
"volume": 190200
},
{
"date": "2026-02-27T19:55:00.000000Z",
"open": 39.44,
"close": 39.39,
"high": 39.44,
"low": 39.39,
"volume": 106300
},
{
"date": "2026-02-27T20:00:00.000000Z",
"open": 39.4,
"close": 39.5,
"high": 39.5,
"low": 39.39,
"volume": 153100
},
{
"date": "2026-02-27T20:05:00.000000Z",
"open": 39.5,
"close": 39.44,
"high": 39.51,
"low": 39.42,
"volume": 184200
},
{
"date": "2026-02-27T20:10:00.000000Z",
"open": 39.44,
"close": 39.44,
"high": 39.48,
"low": 39.42,
"volume": 148700
},
{
"date": "2026-02-27T20:15:00.000000Z",
"open": 39.45,
"close": 39.49,
"high": 39.51,
"low": 39.42,
"volume": 158100
},
{
"date": "2026-02-27T20:20:00.000000Z",
"open": 39.49,
"close": 39.48,
"high": 39.51,
"low": 39.47,
"volume": 167300
},
{
"date": "2026-02-27T20:25:00.000000Z",
"open": 39.48,
"close": 39.49,
"high": 39.5,
"low": 39.46,
"volume": 147400
},
{
"date": "2026-02-27T20:30:00.000000Z",
"open": 39.48,
"close": 39.5,
"high": 39.53,
"low": 39.46,
"volume": 221200
},
{
"date": "2026-02-27T20:35:00.000000Z",
"open": 39.5,
"close": 39.47,
"high": 39.52,
"low": 39.45,
"volume": 204200
},
{
"date": "2026-02-27T20:40:00.000000Z",
"open": 39.46,
"close": 39.49,
"high": 39.49,
"low": 39.45,
"volume": 163700
},
{
"date": "2026-02-27T20:45:00.000000Z",
"open": 39.48,
"close": 39.51,
"high": 39.53,
"low": 39.46,
"volume": 187500
},
{
"date": "2026-03-02T13:05:00.000000Z",
"open": 41.3,
"close": 41.43,
"high": 41.46,
"low": 41.25,
"volume": 0
},
{
"date": "2026-03-02T13:10:00.000000Z",
"open": 41.42,
"close": 40.72,
"high": 41.53,
"low": 40.59,
"volume": 5918600
},
{
"date": "2026-03-02T13:15:00.000000Z",
"open": 40.72,
"close": 40.69,
"high": 40.75,
"low": 40.52,
"volume": 1941900
},
{
"date": "2026-03-02T13:20:00.000000Z",
"open": 40.69,
"close": 40.85,
"high": 40.86,
"low": 40.6,
"volume": 2075000
},
{
"date": "2026-03-02T13:25:00.000000Z",
"open": 40.85,
"close": 40.81,
"high": 40.97,
"low": 40.76,
"volume": 1942300
},
{
"date": "2026-03-02T13:30:00.000000Z",
"open": 40.79,
"close": 41.01,
"high": 41.06,
"low": 40.79,
"volume": 1300000
},
{
"date": "2026-03-02T13:35:00.000000Z",
"open": 41.02,
"close": 41.09,
"high": 41.15,
"low": 41.02,
"volume": 824700
},
{
"date": "2026-03-02T13:40:00.000000Z",
"open": 41.08,
"close": 41.01,
"high": 41.11,
"low": 40.92,
"volume": 1017400
},
{
"date": "2026-03-02T13:45:00.000000Z",
"open": 41.01,
"close": 40.99,
"high": 41.02,
"low": 40.96,
"volume": 414600
},
{
"date": "2026-03-02T13:50:00.000000Z",
"open": 40.99,
"close": 41.01,
"high": 41.03,
"low": 40.94,
"volume": 704400
},
{
"date": "2026-03-02T13:55:00.000000Z",
"open": 41.02,
"close": 40.99,
"high": 41.02,
"low": 40.93,
"volume": 372400
},
{
"date": "2026-03-02T14:00:00.000000Z",
"open": 41,
"close": 40.99,
"high": 41.04,
"low": 40.95,
"volume": 536100
},
{
"date": "2026-03-02T14:05:00.000000Z",
"open": 40.99,
"close": 41.13,
"high": 41.17,
"low": 40.99,
"volume": 786300
},
{
"date": "2026-03-02T14:10:00.000000Z",
"open": 41.13,
"close": 41.1,
"high": 41.17,
"low": 41.07,
"volume": 526500
},
{
"date": "2026-03-02T14:15:00.000000Z",
"open": 41.1,
"close": 41.17,
"high": 41.19,
"low": 41.05,
"volume": 926500
},
{
"date": "2026-03-02T14:20:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.25,
"low": 41.13,
"volume": 807600
},
{
"date": "2026-03-02T14:25:00.000000Z",
"open": 41.15,
"close": 41.19,
"high": 41.22,
"low": 41.1,
"volume": 1555600
},
{
"date": "2026-03-02T14:30:00.000000Z",
"open": 41.19,
"close": 40.79,
"high": 41.28,
"low": 40.67,
"volume": 6063200
},
{
"date": "2026-03-02T14:35:00.000000Z",
"open": 40.79,
"close": 40.76,
"high": 40.93,
"low": 40.73,
"volume": 1829500
},
{
"date": "2026-03-02T14:40:00.000000Z",
"open": 40.76,
"close": 40.74,
"high": 40.86,
"low": 40.65,
"volume": 1095700
},
{
"date": "2026-03-02T14:45:00.000000Z",
"open": 40.73,
"close": 40.77,
"high": 40.79,
"low": 40.57,
"volume": 879100
},
{
"date": "2026-03-02T14:50:00.000000Z",
"open": 40.78,
"close": 40.89,
"high": 40.92,
"low": 40.69,
"volume": 838200
},
{
"date": "2026-03-02T14:55:00.000000Z",
"open": 40.89,
"close": 40.83,
"high": 40.9,
"low": 40.76,
"volume": 439000
},
{
"date": "2026-03-02T15:00:00.000000Z",
"open": 40.83,
"close": 40.88,
"high": 40.91,
"low": 40.79,
"volume": 621800
},
{
"date": "2026-03-02T15:05:00.000000Z",
"open": 40.88,
"close": 41.05,
"high": 41.08,
"low": 40.86,
"volume": 888000
},
{
"date": "2026-03-02T15:10:00.000000Z",
"open": 41.05,
"close": 41.2,
"high": 41.24,
"low": 41.03,
"volume": 1023000
},
{
"date": "2026-03-02T15:15:00.000000Z",
"open": 41.2,
"close": 41.1,
"high": 41.22,
"low": 41.03,
"volume": 467300
},
{
"date": "2026-03-02T15:20:00.000000Z",
"open": 41.09,
"close": 40.86,
"high": 41.1,
"low": 40.84,
"volume": 701900
},
{
"date": "2026-03-02T15:25:00.000000Z",
"open": 40.86,
"close": 40.99,
"high": 41,
"low": 40.85,
"volume": 877200
},
{
"date": "2026-03-02T15:30:00.000000Z",
"open": 40.99,
"close": 40.96,
"high": 41.04,
"low": 40.89,
"volume": 436800
},
{
"date": "2026-03-02T15:35:00.000000Z",
"open": 40.96,
"close": 40.99,
"high": 41,
"low": 40.86,
"volume": 657600
},
{
"date": "2026-03-02T15:40:00.000000Z",
"open": 40.99,
"close": 40.97,
"high": 40.99,
"low": 40.9,
"volume": 747900
},
{
"date": "2026-03-02T15:45:00.000000Z",
"open": 40.97,
"close": 40.88,
"high": 40.99,
"low": 40.81,
"volume": 590300
},
{
"date": "2026-03-02T15:50:00.000000Z",
"open": 40.88,
"close": 40.89,
"high": 40.9,
"low": 40.85,
"volume": 453800
},
{
"date": "2026-03-02T15:55:00.000000Z",
"open": 40.88,
"close": 40.92,
"high": 40.94,
"low": 40.88,
"volume": 430400
},
{
"date": "2026-03-02T16:00:00.000000Z",
"open": 40.92,
"close": 40.9,
"high": 40.94,
"low": 40.84,
"volume": 250300
},
{
"date": "2026-03-02T16:05:00.000000Z",
"open": 40.9,
"close": 40.88,
"high": 40.9,
"low": 40.84,
"volume": 290300
},
{
"date": "2026-03-02T16:10:00.000000Z",
"open": 40.88,
"close": 40.88,
"high": 40.94,
"low": 40.86,
"volume": 327000
},
{
"date": "2026-03-02T16:15:00.000000Z",
"open": 40.89,
"close": 40.94,
"high": 40.95,
"low": 40.88,
"volume": 353600
},
{
"date": "2026-03-02T16:20:00.000000Z",
"open": 40.93,
"close": 40.95,
"high": 41,
"low": 40.92,
"volume": 495500
},
{
"date": "2026-03-02T16:25:00.000000Z",
"open": 40.95,
"close": 41.08,
"high": 41.13,
"low": 40.95,
"volume": 1661000
},
{
"date": "2026-03-02T16:30:00.000000Z",
"open": 41.08,
"close": 41.11,
"high": 41.11,
"low": 41.03,
"volume": 430200
},
{
"date": "2026-03-02T16:35:00.000000Z",
"open": 41.11,
"close": 41.14,
"high": 41.17,
"low": 41.07,
"volume": 569000
},
{
"date": "2026-03-02T16:40:00.000000Z",
"open": 41.14,
"close": 41.2,
"high": 41.21,
"low": 41.11,
"volume": 991800
},
{
"date": "2026-03-02T16:45:00.000000Z",
"open": 41.2,
"close": 41.05,
"high": 41.22,
"low": 41.05,
"volume": 1067500
},
{
"date": "2026-03-02T16:50:00.000000Z",
"open": 41.07,
"close": 41.06,
"high": 41.1,
"low": 40.96,
"volume": 635300
},
{
"date": "2026-03-02T16:55:00.000000Z",
"open": 41.06,
"close": 40.99,
"high": 41.07,
"low": 40.96,
"volume": 496300
},
{
"date": "2026-03-02T17:00:00.000000Z",
"open": 40.99,
"close": 41.05,
"high": 41.07,
"low": 40.99,
"volume": 353600
},
{
"date": "2026-03-02T17:05:00.000000Z",
"open": 41.05,
"close": 41.04,
"high": 41.07,
"low": 41.01,
"volume": 183900
},
{
"date": "2026-03-02T17:10:00.000000Z",
"open": 41.03,
"close": 41.03,
"high": 41.05,
"low": 40.94,
"volume": 273000
},
{
"date": "2026-03-02T17:15:00.000000Z",
"open": 41.03,
"close": 40.9,
"high": 41.03,
"low": 40.85,
"volume": 1339400
},
{
"date": "2026-03-02T17:20:00.000000Z",
"open": 40.9,
"close": 40.69,
"high": 40.92,
"low": 40.69,
"volume": 1529500
},
{
"date": "2026-03-02T17:25:00.000000Z",
"open": 40.69,
"close": 40.86,
"high": 40.86,
"low": 40.68,
"volume": 543900
},
{
"date": "2026-03-02T17:30:00.000000Z",
"open": 40.86,
"close": 40.82,
"high": 40.89,
"low": 40.82,
"volume": 1398200
},
{
"date": "2026-03-02T17:35:00.000000Z",
"open": 40.83,
"close": 40.77,
"high": 40.83,
"low": 40.72,
"volume": 426800
},
{
"date": "2026-03-02T17:40:00.000000Z",
"open": 40.76,
"close": 40.82,
"high": 40.84,
"low": 40.76,
"volume": 785900
},
{
"date": "2026-03-02T17:45:00.000000Z",
"open": 40.82,
"close": 40.89,
"high": 40.9,
"low": 40.81,
"volume": 575500
},
{
"date": "2026-03-02T17:50:00.000000Z",
"open": 40.88,
"close": 40.88,
"high": 40.94,
"low": 40.86,
"volume": 641600
},
{
"date": "2026-03-02T17:55:00.000000Z",
"open": 40.89,
"close": 40.85,
"high": 40.93,
"low": 40.83,
"volume": 958400
},
{
"date": "2026-03-02T18:00:00.000000Z",
"open": 40.85,
"close": 40.82,
"high": 40.86,
"low": 40.79,
"volume": 312600
},
{
"date": "2026-03-02T18:05:00.000000Z",
"open": 40.83,
"close": 40.74,
"high": 40.84,
"low": 40.7,
"volume": 847000
},
{
"date": "2026-03-02T18:10:00.000000Z",
"open": 40.72,
"close": 40.81,
"high": 40.83,
"low": 40.72,
"volume": 695600
},
{
"date": "2026-03-02T18:15:00.000000Z",
"open": 40.81,
"close": 40.78,
"high": 40.85,
"low": 40.75,
"volume": 482800
},
{
"date": "2026-03-02T18:20:00.000000Z",
"open": 40.76,
"close": 40.75,
"high": 40.82,
"low": 40.73,
"volume": 492300
},
{
"date": "2026-03-02T18:25:00.000000Z",
"open": 40.75,
"close": 40.79,
"high": 40.79,
"low": 40.75,
"volume": 339600
},
{
"date": "2026-03-02T18:30:00.000000Z",
"open": 40.79,
"close": 40.81,
"high": 40.85,
"low": 40.79,
"volume": 238500
},
{
"date": "2026-03-02T18:35:00.000000Z",
"open": 40.81,
"close": 40.83,
"high": 40.83,
"low": 40.76,
"volume": 542600
},
{
"date": "2026-03-02T18:40:00.000000Z",
"open": 40.83,
"close": 40.75,
"high": 40.83,
"low": 40.75,
"volume": 772900
},
{
"date": "2026-03-02T18:45:00.000000Z",
"open": 40.75,
"close": 40.75,
"high": 40.79,
"low": 40.74,
"volume": 335400
},
{
"date": "2026-03-02T18:50:00.000000Z",
"open": 40.74,
"close": 40.76,
"high": 40.78,
"low": 40.74,
"volume": 131200
},
{
"date": "2026-03-02T18:55:00.000000Z",
"open": 40.77,
"close": 40.77,
"high": 40.78,
"low": 40.72,
"volume": 985800
},
{
"date": "2026-03-02T19:00:00.000000Z",
"open": 40.77,
"close": 40.82,
"high": 40.84,
"low": 40.76,
"volume": 450000
},
{
"date": "2026-03-02T19:05:00.000000Z",
"open": 40.83,
"close": 40.82,
"high": 40.84,
"low": 40.78,
"volume": 193200
},
{
"date": "2026-03-02T19:10:00.000000Z",
"open": 40.83,
"close": 40.86,
"high": 40.86,
"low": 40.81,
"volume": 295600
},
{
"date": "2026-03-02T19:15:00.000000Z",
"open": 40.86,
"close": 40.89,
"high": 40.9,
"low": 40.84,
"volume": 250700
},
{
"date": "2026-03-02T19:20:00.000000Z",
"open": 40.89,
"close": 40.96,
"high": 40.97,
"low": 40.88,
"volume": 362000
},
{
"date": "2026-03-02T19:25:00.000000Z",
"open": 40.97,
"close": 40.99,
"high": 40.99,
"low": 40.95,
"volume": 289400
},
{
"date": "2026-03-02T19:30:00.000000Z",
"open": 40.99,
"close": 41.01,
"high": 41.03,
"low": 40.99,
"volume": 642700
},
{
"date": "2026-03-02T19:35:00.000000Z",
"open": 41.01,
"close": 41.01,
"high": 41.03,
"low": 40.99,
"volume": 203400
},
{
"date": "2026-03-02T19:40:00.000000Z",
"open": 41.02,
"close": 40.96,
"high": 41.03,
"low": 40.94,
"volume": 277900
},
{
"date": "2026-03-02T19:45:00.000000Z",
"open": 40.96,
"close": 40.88,
"high": 40.99,
"low": 40.88,
"volume": 710700
},
{
"date": "2026-03-02T19:50:00.000000Z",
"open": 40.86,
"close": 40.89,
"high": 40.92,
"low": 40.85,
"volume": 269600
},
{
"date": "2026-03-02T19:55:00.000000Z",
"open": 40.89,
"close": 40.84,
"high": 40.93,
"low": 40.84,
"volume": 378600
},
{
"date": "2026-03-02T20:00:00.000000Z",
"open": 40.85,
"close": 40.88,
"high": 40.89,
"low": 40.83,
"volume": 381600
},
{
"date": "2026-03-02T20:05:00.000000Z",
"open": 40.88,
"close": 41.02,
"high": 41.05,
"low": 40.85,
"volume": 1121700
},
{
"date": "2026-03-02T20:10:00.000000Z",
"open": 41.02,
"close": 41.01,
"high": 41.09,
"low": 40.99,
"volume": 585500
},
{
"date": "2026-03-02T20:15:00.000000Z",
"open": 41.01,
"close": 41.04,
"high": 41.06,
"low": 40.95,
"volume": 687600
},
{
"date": "2026-03-02T20:20:00.000000Z",
"open": 41.04,
"close": 41.03,
"high": 41.11,
"low": 41.01,
"volume": 582400
},
{
"date": "2026-03-02T20:25:00.000000Z",
"open": 41.03,
"close": 41.07,
"high": 41.1,
"low": 41.03,
"volume": 532100
},
{
"date": "2026-03-02T20:30:00.000000Z",
"open": 41.07,
"close": 41.07,
"high": 41.19,
"low": 41.06,
"volume": 993600
},
{
"date": "2026-03-02T20:35:00.000000Z",
"open": 41.07,
"close": 41.07,
"high": 41.13,
"low": 41.04,
"volume": 847900
},
{
"date": "2026-03-02T20:40:00.000000Z",
"open": 41.08,
"close": 41.07,
"high": 41.14,
"low": 41.05,
"volume": 1294000
},
{
"date": "2026-03-02T20:45:00.000000Z",
"open": 41.07,
"close": 41.09,
"high": 41.09,
"low": 41.05,
"volume": 677600
},
{
"date": "2026-03-02T20:50:00.000000Z",
"open": 41.09,
"close": 41.13,
"high": 41.17,
"low": 41.07,
"volume": 1002400
},
{
"date": "2026-03-03T13:00:00.000000Z",
"open": 41.7,
"close": 41.71,
"high": 41.81,
"low": 41.61,
"volume": 598300
},
{
"date": "2026-03-03T13:05:00.000000Z",
"open": 41.71,
"close": 41.97,
"high": 42,
"low": 41.61,
"volume": 3020200
},
{
"date": "2026-03-03T13:10:00.000000Z",
"open": 41.97,
"close": 41.78,
"high": 41.99,
"low": 41.69,
"volume": 1698600
},
{
"date": "2026-03-03T13:15:00.000000Z",
"open": 41.78,
"close": 41.5,
"high": 41.85,
"low": 41.46,
"volume": 2502100
},
{
"date": "2026-03-03T13:20:00.000000Z",
"open": 41.52,
"close": 41.4,
"high": 41.55,
"low": 41.39,
"volume": 1383000
},
{
"date": "2026-03-03T13:25:00.000000Z",
"open": 41.42,
"close": 41.33,
"high": 41.47,
"low": 41.33,
"volume": 1021600
},
{
"date": "2026-03-03T13:30:00.000000Z",
"open": 41.33,
"close": 41.21,
"high": 41.38,
"low": 41.21,
"volume": 855200
},
{
"date": "2026-03-03T13:35:00.000000Z",
"open": 41.22,
"close": 41.19,
"high": 41.28,
"low": 41.13,
"volume": 743800
},
{
"date": "2026-03-03T13:40:00.000000Z",
"open": 41.2,
"close": 41.28,
"high": 41.32,
"low": 41.12,
"volume": 955400
},
{
"date": "2026-03-03T13:45:00.000000Z",
"open": 41.28,
"close": 41.13,
"high": 41.32,
"low": 41.11,
"volume": 1103100
},
{
"date": "2026-03-03T13:50:00.000000Z",
"open": 41.12,
"close": 41.19,
"high": 41.24,
"low": 41.11,
"volume": 648900
},
{
"date": "2026-03-03T13:55:00.000000Z",
"open": 41.19,
"close": 41.28,
"high": 41.3,
"low": 41.15,
"volume": 598800
},
{
"date": "2026-03-03T14:00:00.000000Z",
"open": 41.28,
"close": 41.29,
"high": 41.34,
"low": 41.25,
"volume": 1117600
},
{
"date": "2026-03-03T14:05:00.000000Z",
"open": 41.29,
"close": 41.39,
"high": 41.39,
"low": 41.26,
"volume": 601100
},
{
"date": "2026-03-03T14:10:00.000000Z",
"open": 41.38,
"close": 41.3,
"high": 41.4,
"low": 41.21,
"volume": 1088000
},
{
"date": "2026-03-03T14:15:00.000000Z",
"open": 41.31,
"close": 41.43,
"high": 41.44,
"low": 41.29,
"volume": 792900
},
{
"date": "2026-03-03T14:20:00.000000Z",
"open": 41.44,
"close": 41.3,
"high": 41.44,
"low": 41.26,
"volume": 569700
},
{
"date": "2026-03-03T14:25:00.000000Z",
"open": 41.32,
"close": 41.26,
"high": 41.37,
"low": 41.24,
"volume": 1308800
},
{
"date": "2026-03-03T14:30:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.58,
"low": 41.18,
"volume": 2832300
},
{
"date": "2026-03-03T14:35:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.29,
"low": 41.09,
"volume": 2212700
},
{
"date": "2026-03-03T14:40:00.000000Z",
"open": 41.24,
"close": 40.91,
"high": 41.24,
"low": 40.9,
"volume": 2704200
},
{
"date": "2026-03-03T14:45:00.000000Z",
"open": 40.94,
"close": 40.79,
"high": 41.01,
"low": 40.78,
"volume": 1183100
},
{
"date": "2026-03-03T14:50:00.000000Z",
"open": 40.79,
"close": 41,
"high": 41.03,
"low": 40.75,
"volume": 1060200
},
{
"date": "2026-03-03T14:55:00.000000Z",
"open": 41,
"close": 41.02,
"high": 41.05,
"low": 40.94,
"volume": 500300
},
{
"date": "2026-03-03T15:00:00.000000Z",
"open": 41.03,
"close": 40.99,
"high": 41.1,
"low": 40.91,
"volume": 919200
},
{
"date": "2026-03-03T15:05:00.000000Z",
"open": 41.01,
"close": 41.06,
"high": 41.13,
"low": 40.97,
"volume": 780500
},
{
"date": "2026-03-03T15:10:00.000000Z",
"open": 41.07,
"close": 41.08,
"high": 41.1,
"low": 40.99,
"volume": 582800
},
{
"date": "2026-03-03T15:15:00.000000Z",
"open": 41.08,
"close": 41.09,
"high": 41.11,
"low": 40.99,
"volume": 442900
},
{
"date": "2026-03-03T15:20:00.000000Z",
"open": 41.06,
"close": 41.15,
"high": 41.17,
"low": 41.02,
"volume": 313200
},
{
"date": "2026-03-03T15:25:00.000000Z",
"open": 41.15,
"close": 41.2,
"high": 41.24,
"low": 41.1,
"volume": 593200
},
{
"date": "2026-03-03T15:30:00.000000Z",
"open": 41.2,
"close": 41.12,
"high": 41.22,
"low": 41.09,
"volume": 794100
},
{
"date": "2026-03-03T15:35:00.000000Z",
"open": 41.14,
"close": 41.24,
"high": 41.27,
"low": 41.08,
"volume": 649300
},
{
"date": "2026-03-03T15:40:00.000000Z",
"open": 41.24,
"close": 41.19,
"high": 41.27,
"low": 41.15,
"volume": 581500
},
{
"date": "2026-03-03T15:45:00.000000Z",
"open": 41.19,
"close": 41.21,
"high": 41.25,
"low": 41.17,
"volume": 427300
},
{
"date": "2026-03-03T15:50:00.000000Z",
"open": 41.21,
"close": 41.31,
"high": 41.33,
"low": 41.17,
"volume": 472000
},
{
"date": "2026-03-03T15:55:00.000000Z",
"open": 41.32,
"close": 41.34,
"high": 41.35,
"low": 41.22,
"volume": 518900
},
{
"date": "2026-03-03T16:00:00.000000Z",
"open": 41.35,
"close": 41.45,
"high": 41.49,
"low": 41.33,
"volume": 1136400
},
{
"date": "2026-03-03T16:05:00.000000Z",
"open": 41.46,
"close": 41.56,
"high": 41.57,
"low": 41.45,
"volume": 747100
},
{
"date": "2026-03-03T16:10:00.000000Z",
"open": 41.56,
"close": 41.62,
"high": 41.64,
"low": 41.54,
"volume": 790500
},
{
"date": "2026-03-03T16:15:00.000000Z",
"open": 41.63,
"close": 41.72,
"high": 41.74,
"low": 41.57,
"volume": 1215300
},
{
"date": "2026-03-03T16:20:00.000000Z",
"open": 41.72,
"close": 41.82,
"high": 41.84,
"low": 41.71,
"volume": 1066600
},
{
"date": "2026-03-03T16:25:00.000000Z",
"open": 41.81,
"close": 41.77,
"high": 41.84,
"low": 41.76,
"volume": 733700
},
{
"date": "2026-03-03T16:30:00.000000Z",
"open": 41.77,
"close": 41.79,
"high": 41.85,
"low": 41.72,
"volume": 939100
},
{
"date": "2026-03-03T16:35:00.000000Z",
"open": 41.79,
"close": 41.75,
"high": 41.81,
"low": 41.7,
"volume": 1110400
},
{
"date": "2026-03-03T16:40:00.000000Z",
"open": 41.75,
"close": 41.57,
"high": 41.82,
"low": 41.49,
"volume": 1244800
},
{
"date": "2026-03-03T16:45:00.000000Z",
"open": 41.57,
"close": 41.36,
"high": 41.6,
"low": 41.25,
"volume": 1540300
},
{
"date": "2026-03-03T16:50:00.000000Z",
"open": 41.36,
"close": 41.42,
"high": 41.43,
"low": 41.36,
"volume": 266300
},
{
"date": "2026-03-03T16:55:00.000000Z",
"open": 41.42,
"close": 41.4,
"high": 41.44,
"low": 41.35,
"volume": 208900
},
{
"date": "2026-03-03T17:00:00.000000Z",
"open": 41.39,
"close": 41.38,
"high": 41.42,
"low": 41.32,
"volume": 371300
},
{
"date": "2026-03-03T17:05:00.000000Z",
"open": 41.37,
"close": 41.34,
"high": 41.4,
"low": 41.3,
"volume": 433500
},
{
"date": "2026-03-03T17:10:00.000000Z",
"open": 41.35,
"close": 41.45,
"high": 41.45,
"low": 41.33,
"volume": 944800
},
{
"date": "2026-03-03T17:15:00.000000Z",
"open": 41.45,
"close": 41.38,
"high": 41.49,
"low": 41.32,
"volume": 367000
},
{
"date": "2026-03-03T17:20:00.000000Z",
"open": 41.36,
"close": 41.39,
"high": 41.44,
"low": 41.33,
"volume": 365200
},
{
"date": "2026-03-03T17:25:00.000000Z",
"open": 41.39,
"close": 41.38,
"high": 41.42,
"low": 41.34,
"volume": 292900
},
{
"date": "2026-03-03T17:30:00.000000Z",
"open": 41.38,
"close": 41.34,
"high": 41.4,
"low": 41.33,
"volume": 250000
},
{
"date": "2026-03-03T17:35:00.000000Z",
"open": 41.34,
"close": 41.42,
"high": 41.42,
"low": 41.32,
"volume": 536400
},
{
"date": "2026-03-03T17:40:00.000000Z",
"open": 41.4,
"close": 41.37,
"high": 41.45,
"low": 41.37,
"volume": 466900
},
{
"date": "2026-03-03T17:45:00.000000Z",
"open": 41.38,
"close": 41.33,
"high": 41.43,
"low": 41.32,
"volume": 1207100
},
{
"date": "2026-03-03T17:50:00.000000Z",
"open": 41.34,
"close": 41.27,
"high": 41.37,
"low": 41.25,
"volume": 699400
},
{
"date": "2026-03-03T17:55:00.000000Z",
"open": 41.26,
"close": 41.3,
"high": 41.34,
"low": 41.25,
"volume": 215000
},
{
"date": "2026-03-03T18:00:00.000000Z",
"open": 41.28,
"close": 41.22,
"high": 41.32,
"low": 41.2,
"volume": 444000
},
{
"date": "2026-03-03T18:05:00.000000Z",
"open": 41.22,
"close": 41.26,
"high": 41.27,
"low": 41.17,
"volume": 361900
},
{
"date": "2026-03-03T18:10:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.29,
"low": 41.24,
"volume": 450600
},
{
"date": "2026-03-03T18:15:00.000000Z",
"open": 41.24,
"close": 41.18,
"high": 41.24,
"low": 41.17,
"volume": 266800
},
{
"date": "2026-03-03T18:20:00.000000Z",
"open": 41.19,
"close": 41.26,
"high": 41.27,
"low": 41.18,
"volume": 260700
},
{
"date": "2026-03-03T18:25:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.33,
"low": 41.24,
"volume": 460900
},
{
"date": "2026-03-03T18:30:00.000000Z",
"open": 41.26,
"close": 41.18,
"high": 41.32,
"low": 41.08,
"volume": 728000
},
{
"date": "2026-03-03T18:35:00.000000Z",
"open": 41.15,
"close": 41.08,
"high": 41.17,
"low": 40.99,
"volume": 2611100
},
{
"date": "2026-03-03T18:40:00.000000Z",
"open": 41.1,
"close": 41.14,
"high": 41.17,
"low": 40.99,
"volume": 2397300
},
{
"date": "2026-03-03T18:45:00.000000Z",
"open": 41.14,
"close": 41.14,
"high": 41.17,
"low": 41.06,
"volume": 426800
},
{
"date": "2026-03-03T18:50:00.000000Z",
"open": 41.14,
"close": 41.13,
"high": 41.2,
"low": 41.12,
"volume": 328200
},
{
"date": "2026-03-03T18:55:00.000000Z",
"open": 41.13,
"close": 41.02,
"high": 41.14,
"low": 41,
"volume": 985700
},
{
"date": "2026-03-03T19:00:00.000000Z",
"open": 41.02,
"close": 41.19,
"high": 41.19,
"low": 41.01,
"volume": 540600
},
{
"date": "2026-03-03T19:05:00.000000Z",
"open": 41.18,
"close": 41.13,
"high": 41.28,
"low": 41.08,
"volume": 1045500
},
{
"date": "2026-03-03T19:10:00.000000Z",
"open": 41.13,
"close": 41.17,
"high": 41.2,
"low": 41.07,
"volume": 942600
},
{
"date": "2026-03-03T19:15:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.2,
"low": 41.11,
"volume": 379300
},
{
"date": "2026-03-03T19:20:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.2,
"low": 41.1,
"volume": 573800
},
{
"date": "2026-03-03T19:25:00.000000Z",
"open": 41.17,
"close": 41.2,
"high": 41.2,
"low": 41.15,
"volume": 246600
},
{
"date": "2026-03-03T19:30:00.000000Z",
"open": 41.19,
"close": 41.29,
"high": 41.31,
"low": 41.18,
"volume": 521200
},
{
"date": "2026-03-03T19:35:00.000000Z",
"open": 41.29,
"close": 41.04,
"high": 41.31,
"low": 41,
"volume": 2442600
},
{
"date": "2026-03-03T19:40:00.000000Z",
"open": 41.02,
"close": 40.86,
"high": 41.09,
"low": 40.79,
"volume": 2592100
},
{
"date": "2026-03-03T19:45:00.000000Z",
"open": 40.86,
"close": 40.94,
"high": 40.99,
"low": 40.78,
"volume": 2204400
},
{
"date": "2026-03-03T19:50:00.000000Z",
"open": 40.93,
"close": 40.88,
"high": 40.95,
"low": 40.85,
"volume": 454100
},
{
"date": "2026-03-03T19:55:00.000000Z",
"open": 40.89,
"close": 40.86,
"high": 40.89,
"low": 40.79,
"volume": 1074400
},
{
"date": "2026-03-03T20:00:00.000000Z",
"open": 40.88,
"close": 40.93,
"high": 40.95,
"low": 40.86,
"volume": 1294600
},
{
"date": "2026-03-03T20:05:00.000000Z",
"open": 40.92,
"close": 40.86,
"high": 40.95,
"low": 40.86,
"volume": 868400
},
{
"date": "2026-03-03T20:10:00.000000Z",
"open": 40.89,
"close": 40.83,
"high": 40.95,
"low": 40.82,
"volume": 676800
},
{
"date": "2026-03-03T20:15:00.000000Z",
"open": 40.83,
"close": 40.92,
"high": 40.95,
"low": 40.79,
"volume": 1096700
},
{
"date": "2026-03-03T20:20:00.000000Z",
"open": 40.92,
"close": 40.99,
"high": 40.99,
"low": 40.86,
"volume": 853700
},
{
"date": "2026-03-03T20:25:00.000000Z",
"open": 40.99,
"close": 40.94,
"high": 40.99,
"low": 40.94,
"volume": 633000
},
{
"date": "2026-03-03T20:30:00.000000Z",
"open": 40.95,
"close": 40.86,
"high": 40.99,
"low": 40.86,
"volume": 699500
},
{
"date": "2026-03-03T20:35:00.000000Z",
"open": 40.86,
"close": 40.95,
"high": 40.97,
"low": 40.83,
"volume": 1915100
},
{
"date": "2026-03-03T20:40:00.000000Z",
"open": 40.95,
"close": 40.89,
"high": 40.99,
"low": 40.85,
"volume": 768500
},
{
"date": "2026-03-03T20:45:00.000000Z",
"open": 40.9,
"close": 40.92,
"high": 40.93,
"low": 40.86,
"volume": 374700
},
{
"date": "2026-03-03T20:50:00.000000Z",
"open": 40.92,
"close": 40.91,
"high": 40.97,
"low": 40.89,
"volume": 716600
},
{
"date": "2026-03-04T13:00:00.000000Z",
"open": 40.95,
"close": 41.07,
"high": 41.1,
"low": 40.9,
"volume": 215900
},
{
"date": "2026-03-04T13:05:00.000000Z",
"open": 41.09,
"close": 41.05,
"high": 41.17,
"low": 41.05,
"volume": 659600
},
{
"date": "2026-03-04T13:10:00.000000Z",
"open": 41.06,
"close": 40.72,
"high": 41.06,
"low": 40.67,
"volume": 1178300
},
{
"date": "2026-03-04T13:15:00.000000Z",
"open": 40.72,
"close": 40.69,
"high": 40.76,
"low": 40.61,
"volume": 1672500
},
{
"date": "2026-03-04T13:20:00.000000Z",
"open": 40.66,
"close": 40.81,
"high": 40.85,
"low": 40.66,
"volume": 306400
},
{
"date": "2026-03-04T13:25:00.000000Z",
"open": 40.81,
"close": 40.85,
"high": 40.85,
"low": 40.77,
"volume": 169100
},
{
"date": "2026-03-04T13:30:00.000000Z",
"open": 40.83,
"close": 40.85,
"high": 40.88,
"low": 40.82,
"volume": 243000
},
{
"date": "2026-03-04T13:35:00.000000Z",
"open": 40.85,
"close": 40.88,
"high": 40.94,
"low": 40.85,
"volume": 342600
},
{
"date": "2026-03-04T13:40:00.000000Z",
"open": 40.88,
"close": 40.81,
"high": 40.93,
"low": 40.81,
"volume": 192000
},
{
"date": "2026-03-04T13:45:00.000000Z",
"open": 40.81,
"close": 40.7,
"high": 40.84,
"low": 40.7,
"volume": 339300
},
{
"date": "2026-03-04T13:50:00.000000Z",
"open": 40.7,
"close": 40.54,
"high": 40.75,
"low": 40.54,
"volume": 804700
},
{
"date": "2026-03-04T13:55:00.000000Z",
"open": 40.54,
"close": 40.59,
"high": 40.59,
"low": 40.52,
"volume": 279700
},
{
"date": "2026-03-04T14:00:00.000000Z",
"open": 40.59,
"close": 40.58,
"high": 40.61,
"low": 40.47,
"volume": 552500
},
{
"date": "2026-03-04T14:05:00.000000Z",
"open": 40.58,
"close": 40.58,
"high": 40.6,
"low": 40.54,
"volume": 305300
},
{
"date": "2026-03-04T14:10:00.000000Z",
"open": 40.59,
"close": 40.57,
"high": 40.59,
"low": 40.52,
"volume": 205300
},
{
"date": "2026-03-04T14:15:00.000000Z",
"open": 40.57,
"close": 40.45,
"high": 40.57,
"low": 40.45,
"volume": 362600
},
{
"date": "2026-03-04T14:20:00.000000Z",
"open": 40.45,
"close": 40.29,
"high": 40.46,
"low": 40.18,
"volume": 1421100
},
{
"date": "2026-03-04T14:25:00.000000Z",
"open": 40.29,
"close": 40.34,
"high": 40.38,
"low": 40.23,
"volume": 811600
},
{
"date": "2026-03-04T14:30:00.000000Z",
"open": 40.36,
"close": 40.4,
"high": 40.61,
"low": 40.28,
"volume": 1733800
},
{
"date": "2026-03-04T14:35:00.000000Z",
"open": 40.4,
"close": 40.5,
"high": 40.53,
"low": 40.32,
"volume": 945900
},
{
"date": "2026-03-04T14:40:00.000000Z",
"open": 40.51,
"close": 40.42,
"high": 40.53,
"low": 40.36,
"volume": 431100
},
{
"date": "2026-03-04T14:45:00.000000Z",
"open": 40.42,
"close": 40.28,
"high": 40.46,
"low": 40.22,
"volume": 1696700
},
{
"date": "2026-03-04T14:50:00.000000Z",
"open": 40.27,
"close": 40.06,
"high": 40.28,
"low": 39.99,
"volume": 1480600
},
{
"date": "2026-03-04T14:55:00.000000Z",
"open": 40.08,
"close": 40,
"high": 40.1,
"low": 39.93,
"volume": 733200
},
{
"date": "2026-03-04T15:00:00.000000Z",
"open": 40.01,
"close": 40.04,
"high": 40.16,
"low": 39.97,
"volume": 1076400
},
{
"date": "2026-03-04T15:05:00.000000Z",
"open": 40.07,
"close": 40.19,
"high": 40.22,
"low": 40,
"volume": 1000200
},
{
"date": "2026-03-04T15:10:00.000000Z",
"open": 40.19,
"close": 40.21,
"high": 40.23,
"low": 40.08,
"volume": 298100
},
{
"date": "2026-03-04T15:15:00.000000Z",
"open": 40.21,
"close": 40.2,
"high": 40.27,
"low": 40.17,
"volume": 347200
},
{
"date": "2026-03-04T15:20:00.000000Z",
"open": 40.2,
"close": 40.19,
"high": 40.22,
"low": 40.11,
"volume": 270100
},
{
"date": "2026-03-04T15:25:00.000000Z",
"open": 40.18,
"close": 40.11,
"high": 40.18,
"low": 40.04,
"volume": 937800
},
{
"date": "2026-03-04T15:30:00.000000Z",
"open": 40.09,
"close": 40.2,
"high": 40.25,
"low": 40.04,
"volume": 520500
},
{
"date": "2026-03-04T15:35:00.000000Z",
"open": 40.22,
"close": 40.23,
"high": 40.27,
"low": 40.17,
"volume": 237900
},
{
"date": "2026-03-04T15:40:00.000000Z",
"open": 40.22,
"close": 40.16,
"high": 40.23,
"low": 40.13,
"volume": 241300
},
{
"date": "2026-03-04T15:45:00.000000Z",
"open": 40.16,
"close": 40.13,
"high": 40.2,
"low": 40.08,
"volume": 193400
},
{
"date": "2026-03-04T15:50:00.000000Z",
"open": 40.11,
"close": 40.19,
"high": 40.2,
"low": 40.11,
"volume": 391100
},
{
"date": "2026-03-04T15:55:00.000000Z",
"open": 40.18,
"close": 40.17,
"high": 40.2,
"low": 40.14,
"volume": 198900
},
{
"date": "2026-03-04T16:00:00.000000Z",
"open": 40.17,
"close": 40.19,
"high": 40.2,
"low": 40.11,
"volume": 186300
},
{
"date": "2026-03-04T16:05:00.000000Z",
"open": 40.19,
"close": 40.2,
"high": 40.2,
"low": 40.13,
"volume": 252100
},
{
"date": "2026-03-04T16:10:00.000000Z",
"open": 40.19,
"close": 40.09,
"high": 40.2,
"low": 40.06,
"volume": 252800
},
{
"date": "2026-03-04T16:15:00.000000Z",
"open": 40.09,
"close": 40.07,
"high": 40.13,
"low": 40.06,
"volume": 147200
},
{
"date": "2026-03-04T16:20:00.000000Z",
"open": 40.07,
"close": 40.07,
"high": 40.1,
"low": 40.03,
"volume": 188400
},
{
"date": "2026-03-04T16:25:00.000000Z",
"open": 40.07,
"close": 40.01,
"high": 40.16,
"low": 39.99,
"volume": 246900
},
{
"date": "2026-03-04T16:30:00.000000Z",
"open": 40,
"close": 40.04,
"high": 40.08,
"low": 39.99,
"volume": 169800
},
{
"date": "2026-03-04T16:35:00.000000Z",
"open": 40.04,
"close": 40.04,
"high": 40.08,
"low": 40.01,
"volume": 170200
},
{
"date": "2026-03-04T16:40:00.000000Z",
"open": 40.04,
"close": 40.04,
"high": 40.08,
"low": 40.02,
"volume": 168300
},
{
"date": "2026-03-04T16:45:00.000000Z",
"open": 40.04,
"close": 40.04,
"high": 40.08,
"low": 40.03,
"volume": 139800
},
{
"date": "2026-03-04T16:50:00.000000Z",
"open": 40.04,
"close": 40.06,
"high": 40.1,
"low": 40.02,
"volume": 154100
},
{
"date": "2026-03-04T16:55:00.000000Z",
"open": 40.07,
"close": 40.11,
"high": 40.11,
"low": 40.03,
"volume": 233800
},
{
"date": "2026-03-04T17:00:00.000000Z",
"open": 40.11,
"close": 40.17,
"high": 40.19,
"low": 40.09,
"volume": 344500
},
{
"date": "2026-03-04T17:05:00.000000Z",
"open": 40.17,
"close": 40.15,
"high": 40.18,
"low": 40.14,
"volume": 163400
},
{
"date": "2026-03-04T17:10:00.000000Z",
"open": 40.15,
"close": 40.11,
"high": 40.17,
"low": 40.08,
"volume": 497600
},
{
"date": "2026-03-04T17:15:00.000000Z",
"open": 40.11,
"close": 40.11,
"high": 40.15,
"low": 40.1,
"volume": 217500
},
{
"date": "2026-03-04T17:20:00.000000Z",
"open": 40.11,
"close": 40.15,
"high": 40.15,
"low": 40.09,
"volume": 196700
},
{
"date": "2026-03-04T17:25:00.000000Z",
"open": 40.14,
"close": 40.14,
"high": 40.2,
"low": 40.14,
"volume": 887700
},
{
"date": "2026-03-04T17:30:00.000000Z",
"open": 40.15,
"close": 40.14,
"high": 40.17,
"low": 40.09,
"volume": 154700
},
{
"date": "2026-03-04T17:35:00.000000Z",
"open": 40.14,
"close": 40.23,
"high": 40.26,
"low": 40.13,
"volume": 639900
},
{
"date": "2026-03-04T17:40:00.000000Z",
"open": 40.23,
"close": 40.22,
"high": 40.24,
"low": 40.19,
"volume": 225000
},
{
"date": "2026-03-04T17:45:00.000000Z",
"open": 40.21,
"close": 40.22,
"high": 40.22,
"low": 40.18,
"volume": 231700
},
{
"date": "2026-03-04T17:50:00.000000Z",
"open": 40.22,
"close": 40.2,
"high": 40.22,
"low": 40.19,
"volume": 228900
},
{
"date": "2026-03-04T17:55:00.000000Z",
"open": 40.2,
"close": 40.22,
"high": 40.24,
"low": 40.2,
"volume": 336100
},
{
"date": "2026-03-04T18:00:00.000000Z",
"open": 40.22,
"close": 40.23,
"high": 40.24,
"low": 40.17,
"volume": 279300
},
{
"date": "2026-03-04T18:05:00.000000Z",
"open": 40.23,
"close": 40.2,
"high": 40.24,
"low": 40.18,
"volume": 153200
},
{
"date": "2026-03-04T18:10:00.000000Z",
"open": 40.21,
"close": 40.11,
"high": 40.24,
"low": 40.11,
"volume": 301500
},
{
"date": "2026-03-04T18:15:00.000000Z",
"open": 40.13,
"close": 40.07,
"high": 40.14,
"low": 40.07,
"volume": 345000
},
{
"date": "2026-03-04T18:20:00.000000Z",
"open": 40.08,
"close": 40.13,
"high": 40.16,
"low": 40.07,
"volume": 197000
},
{
"date": "2026-03-04T18:25:00.000000Z",
"open": 40.14,
"close": 40.19,
"high": 40.2,
"low": 40.13,
"volume": 153800
},
{
"date": "2026-03-04T18:30:00.000000Z",
"open": 40.18,
"close": 40.18,
"high": 40.21,
"low": 40.16,
"volume": 250500
},
{
"date": "2026-03-04T18:35:00.000000Z",
"open": 40.18,
"close": 40.19,
"high": 40.22,
"low": 40.16,
"volume": 238000
},
{
"date": "2026-03-04T18:40:00.000000Z",
"open": 40.18,
"close": 40.21,
"high": 40.23,
"low": 40.16,
"volume": 170600
},
{
"date": "2026-03-04T18:45:00.000000Z",
"open": 40.21,
"close": 40.24,
"high": 40.24,
"low": 40.19,
"volume": 178900
},
{
"date": "2026-03-04T18:50:00.000000Z",
"open": 40.23,
"close": 40.17,
"high": 40.23,
"low": 40.13,
"volume": 248300
},
{
"date": "2026-03-04T18:55:00.000000Z",
"open": 40.17,
"close": 40.16,
"high": 40.2,
"low": 40.15,
"volume": 196900
},
{
"date": "2026-03-04T19:00:00.000000Z",
"open": 40.16,
"close": 40.11,
"high": 40.17,
"low": 40.08,
"volume": 355400
},
{
"date": "2026-03-04T19:05:00.000000Z",
"open": 40.13,
"close": 40.17,
"high": 40.22,
"low": 40.11,
"volume": 298700
},
{
"date": "2026-03-04T19:10:00.000000Z",
"open": 40.16,
"close": 40.24,
"high": 40.24,
"low": 40.16,
"volume": 857200
},
{
"date": "2026-03-04T19:15:00.000000Z",
"open": 40.24,
"close": 40.21,
"high": 40.25,
"low": 40.21,
"volume": 198200
},
{
"date": "2026-03-04T19:20:00.000000Z",
"open": 40.22,
"close": 40.2,
"high": 40.23,
"low": 40.18,
"volume": 228400
},
{
"date": "2026-03-04T19:25:00.000000Z",
"open": 40.19,
"close": 40.2,
"high": 40.2,
"low": 40.16,
"volume": 178000
},
{
"date": "2026-03-04T19:30:00.000000Z",
"open": 40.19,
"close": 40.18,
"high": 40.2,
"low": 40.17,
"volume": 115200
},
{
"date": "2026-03-04T19:35:00.000000Z",
"open": 40.17,
"close": 40.19,
"high": 40.2,
"low": 40.17,
"volume": 299600
},
{
"date": "2026-03-04T19:40:00.000000Z",
"open": 40.19,
"close": 40.25,
"high": 40.26,
"low": 40.19,
"volume": 671900
},
{
"date": "2026-03-04T19:45:00.000000Z",
"open": 40.25,
"close": 40.2,
"high": 40.25,
"low": 40.19,
"volume": 267500
},
{
"date": "2026-03-04T19:50:00.000000Z",
"open": 40.2,
"close": 40.21,
"high": 40.24,
"low": 40.17,
"volume": 749000
},
{
"date": "2026-03-04T19:55:00.000000Z",
"open": 40.21,
"close": 40.23,
"high": 40.24,
"low": 40.17,
"volume": 198400
},
{
"date": "2026-03-04T20:00:00.000000Z",
"open": 40.22,
"close": 40.22,
"high": 40.24,
"low": 40.21,
"volume": 154000
},
{
"date": "2026-03-04T20:05:00.000000Z",
"open": 40.22,
"close": 40.21,
"high": 40.23,
"low": 40.2,
"volume": 4606900
},
{
"date": "2026-03-04T20:10:00.000000Z",
"open": 40.21,
"close": 40.26,
"high": 40.26,
"low": 40.21,
"volume": 175900
},
{
"date": "2026-03-04T20:15:00.000000Z",
"open": 40.26,
"close": 40.28,
"high": 40.33,
"low": 40.25,
"volume": 361500
},
{
"date": "2026-03-04T20:20:00.000000Z",
"open": 40.28,
"close": 40.34,
"high": 40.34,
"low": 40.28,
"volume": 736300
},
{
"date": "2026-03-04T20:25:00.000000Z",
"open": 40.34,
"close": 40.27,
"high": 40.34,
"low": 40.25,
"volume": 346100
},
{
"date": "2026-03-04T20:30:00.000000Z",
"open": 40.26,
"close": 40.38,
"high": 40.38,
"low": 40.26,
"volume": 572100
},
{
"date": "2026-03-04T20:35:00.000000Z",
"open": 40.38,
"close": 40.45,
"high": 40.47,
"low": 40.36,
"volume": 574400
},
{
"date": "2026-03-04T20:40:00.000000Z",
"open": 40.45,
"close": 40.49,
"high": 40.5,
"low": 40.43,
"volume": 1108600
},
{
"date": "2026-03-04T20:45:00.000000Z",
"open": 40.49,
"close": 40.56,
"high": 40.61,
"low": 40.48,
"volume": 717000
},
{
"date": "2026-03-04T20:50:00.000000Z",
"open": 40.57,
"close": 40.44,
"high": 40.57,
"low": 40.35,
"volume": 918900
},
{
"date": "2026-03-05T13:00:00.000000Z",
"open": 40.53,
"close": 40.71,
"high": 40.75,
"low": 40.53,
"volume": 221000
},
{
"date": "2026-03-05T13:05:00.000000Z",
"open": 40.71,
"close": 40.54,
"high": 40.77,
"low": 40.44,
"volume": 547300
},
{
"date": "2026-03-05T13:10:00.000000Z",
"open": 40.53,
"close": 40.72,
"high": 40.72,
"low": 40.51,
"volume": 399100
},
{
"date": "2026-03-05T13:15:00.000000Z",
"open": 40.73,
"close": 40.6,
"high": 40.77,
"low": 40.59,
"volume": 380200
},
{
"date": "2026-03-05T13:20:00.000000Z",
"open": 40.59,
"close": 40.59,
"high": 40.65,
"low": 40.54,
"volume": 335500
},
{
"date": "2026-03-05T13:25:00.000000Z",
"open": 40.6,
"close": 40.49,
"high": 40.6,
"low": 40.48,
"volume": 525800
},
{
"date": "2026-03-05T13:30:00.000000Z",
"open": 40.49,
"close": 40.35,
"high": 40.53,
"low": 40.33,
"volume": 571800
},
{
"date": "2026-03-05T13:35:00.000000Z",
"open": 40.35,
"close": 40.35,
"high": 40.42,
"low": 40.34,
"volume": 300400
},
{
"date": "2026-03-05T13:40:00.000000Z",
"open": 40.35,
"close": 40.29,
"high": 40.36,
"low": 40.25,
"volume": 328200
},
{
"date": "2026-03-05T13:45:00.000000Z",
"open": 40.29,
"close": 40.43,
"high": 40.43,
"low": 40.29,
"volume": 969900
},
{
"date": "2026-03-05T13:50:00.000000Z",
"open": 40.43,
"close": 40.38,
"high": 40.47,
"low": 40.36,
"volume": 181500
},
{
"date": "2026-03-05T13:55:00.000000Z",
"open": 40.39,
"close": 40.31,
"high": 40.4,
"low": 40.29,
"volume": 302200
},
{
"date": "2026-03-05T14:00:00.000000Z",
"open": 40.31,
"close": 40.39,
"high": 40.39,
"low": 40.29,
"volume": 191200
},
{
"date": "2026-03-05T14:05:00.000000Z",
"open": 40.39,
"close": 40.35,
"high": 40.41,
"low": 40.31,
"volume": 360100
},
{
"date": "2026-03-05T14:10:00.000000Z",
"open": 40.33,
"close": 40.24,
"high": 40.34,
"low": 40.22,
"volume": 405100
},
{
"date": "2026-03-05T14:15:00.000000Z",
"open": 40.24,
"close": 40.24,
"high": 40.28,
"low": 40.13,
"volume": 402500
},
{
"date": "2026-03-05T14:20:00.000000Z",
"open": 40.22,
"close": 40.11,
"high": 40.23,
"low": 40.06,
"volume": 608700
},
{
"date": "2026-03-05T14:25:00.000000Z",
"open": 40.11,
"close": 40.22,
"high": 40.22,
"low": 39.98,
"volume": 1147400
},
{
"date": "2026-03-05T14:30:00.000000Z",
"open": 40.21,
"close": 40.22,
"high": 40.28,
"low": 40.1,
"volume": 811000
},
{
"date": "2026-03-05T14:35:00.000000Z",
"open": 40.22,
"close": 40.15,
"high": 40.35,
"low": 40.11,
"volume": 832900
},
{
"date": "2026-03-05T14:40:00.000000Z",
"open": 40.14,
"close": 40.2,
"high": 40.29,
"low": 40.14,
"volume": 458500
},
{
"date": "2026-03-05T14:45:00.000000Z",
"open": 40.19,
"close": 40.18,
"high": 40.25,
"low": 40.16,
"volume": 457100
},
{
"date": "2026-03-05T14:50:00.000000Z",
"open": 40.19,
"close": 40.27,
"high": 40.32,
"low": 40.15,
"volume": 374100
},
{
"date": "2026-03-05T14:55:00.000000Z",
"open": 40.25,
"close": 40.21,
"high": 40.33,
"low": 40.2,
"volume": 259900
},
{
"date": "2026-03-05T15:00:00.000000Z",
"open": 40.24,
"close": 40.29,
"high": 40.36,
"low": 40.24,
"volume": 396700
},
{
"date": "2026-03-05T15:05:00.000000Z",
"open": 40.29,
"close": 40.29,
"high": 40.31,
"low": 40.21,
"volume": 254700
},
{
"date": "2026-03-05T15:10:00.000000Z",
"open": 40.29,
"close": 40.17,
"high": 40.31,
"low": 40.15,
"volume": 743900
},
{
"date": "2026-03-05T15:15:00.000000Z",
"open": 40.16,
"close": 40.02,
"high": 40.16,
"low": 40.01,
"volume": 776700
},
{
"date": "2026-03-05T15:20:00.000000Z",
"open": 40.02,
"close": 40.13,
"high": 40.14,
"low": 40.01,
"volume": 350800
},
{
"date": "2026-03-05T15:25:00.000000Z",
"open": 40.13,
"close": 40.14,
"high": 40.18,
"low": 40.04,
"volume": 627000
},
{
"date": "2026-03-05T15:30:00.000000Z",
"open": 40.15,
"close": 40.11,
"high": 40.18,
"low": 40.07,
"volume": 176200
},
{
"date": "2026-03-05T15:35:00.000000Z",
"open": 40.11,
"close": 40.11,
"high": 40.17,
"low": 40.07,
"volume": 374900
},
{
"date": "2026-03-05T15:40:00.000000Z",
"open": 40.11,
"close": 40.09,
"high": 40.16,
"low": 40.06,
"volume": 199500
},
{
"date": "2026-03-05T15:45:00.000000Z",
"open": 40.08,
"close": 40.07,
"high": 40.14,
"low": 40.07,
"volume": 148600
},
{
"date": "2026-03-05T15:50:00.000000Z",
"open": 40.08,
"close": 40.19,
"high": 40.19,
"low": 40.07,
"volume": 177200
},
{
"date": "2026-03-05T15:55:00.000000Z",
"open": 40.19,
"close": 40.2,
"high": 40.22,
"low": 40.09,
"volume": 236200
},
{
"date": "2026-03-05T16:00:00.000000Z",
"open": 40.21,
"close": 40.21,
"high": 40.29,
"low": 40.18,
"volume": 712300
},
{
"date": "2026-03-05T16:05:00.000000Z",
"open": 40.21,
"close": 40.14,
"high": 40.23,
"low": 40.13,
"volume": 238200
},
{
"date": "2026-03-05T16:10:00.000000Z",
"open": 40.13,
"close": 40.17,
"high": 40.2,
"low": 40.1,
"volume": 336800
},
{
"date": "2026-03-05T16:15:00.000000Z",
"open": 40.18,
"close": 40.33,
"high": 40.33,
"low": 40.16,
"volume": 434700
},
{
"date": "2026-03-05T16:20:00.000000Z",
"open": 40.32,
"close": 40.27,
"high": 40.34,
"low": 40.26,
"volume": 234600
},
{
"date": "2026-03-05T16:25:00.000000Z",
"open": 40.28,
"close": 40.29,
"high": 40.31,
"low": 40.18,
"volume": 363700
},
{
"date": "2026-03-05T16:30:00.000000Z",
"open": 40.29,
"close": 40.31,
"high": 40.35,
"low": 40.28,
"volume": 253600
},
{
"date": "2026-03-05T16:35:00.000000Z",
"open": 40.31,
"close": 40.4,
"high": 40.41,
"low": 40.28,
"volume": 503100
},
{
"date": "2026-03-05T16:40:00.000000Z",
"open": 40.41,
"close": 40.42,
"high": 40.44,
"low": 40.36,
"volume": 208900
},
{
"date": "2026-03-05T16:45:00.000000Z",
"open": 40.41,
"close": 40.35,
"high": 40.45,
"low": 40.32,
"volume": 200800
},
{
"date": "2026-03-05T16:50:00.000000Z",
"open": 40.36,
"close": 40.31,
"high": 40.36,
"low": 40.29,
"volume": 308100
},
{
"date": "2026-03-05T16:55:00.000000Z",
"open": 40.29,
"close": 40.36,
"high": 40.39,
"low": 40.29,
"volume": 309700
},
{
"date": "2026-03-05T17:00:00.000000Z",
"open": 40.36,
"close": 40.38,
"high": 40.41,
"low": 40.35,
"volume": 294400
},
{
"date": "2026-03-05T17:05:00.000000Z",
"open": 40.39,
"close": 40.49,
"high": 40.5,
"low": 40.38,
"volume": 451700
},
{
"date": "2026-03-05T17:10:00.000000Z",
"open": 40.5,
"close": 40.39,
"high": 40.5,
"low": 40.36,
"volume": 400700
},
{
"date": "2026-03-05T17:15:00.000000Z",
"open": 40.39,
"close": 40.45,
"high": 40.46,
"low": 40.36,
"volume": 834600
},
{
"date": "2026-03-05T17:20:00.000000Z",
"open": 40.46,
"close": 40.39,
"high": 40.47,
"low": 40.32,
"volume": 427400
},
{
"date": "2026-03-05T17:25:00.000000Z",
"open": 40.39,
"close": 40.38,
"high": 40.41,
"low": 40.36,
"volume": 274000
},
{
"date": "2026-03-05T17:30:00.000000Z",
"open": 40.39,
"close": 40.29,
"high": 40.4,
"low": 40.28,
"volume": 352100
},
{
"date": "2026-03-05T17:35:00.000000Z",
"open": 40.31,
"close": 40.27,
"high": 40.35,
"low": 40.22,
"volume": 778200
},
{
"date": "2026-03-05T17:40:00.000000Z",
"open": 40.27,
"close": 40.22,
"high": 40.28,
"low": 40.14,
"volume": 810100
},
{
"date": "2026-03-05T17:45:00.000000Z",
"open": 40.23,
"close": 40.21,
"high": 40.25,
"low": 40.18,
"volume": 505600
},
{
"date": "2026-03-05T17:50:00.000000Z",
"open": 40.22,
"close": 40.32,
"high": 40.36,
"low": 40.21,
"volume": 932800
},
{
"date": "2026-03-05T17:55:00.000000Z",
"open": 40.31,
"close": 40.31,
"high": 40.36,
"low": 40.28,
"volume": 397700
},
{
"date": "2026-03-05T18:00:00.000000Z",
"open": 40.31,
"close": 40.29,
"high": 40.33,
"low": 40.24,
"volume": 224700
},
{
"date": "2026-03-05T18:05:00.000000Z",
"open": 40.29,
"close": 40.31,
"high": 40.35,
"low": 40.27,
"volume": 416300
},
{
"date": "2026-03-05T18:10:00.000000Z",
"open": 40.31,
"close": 40.33,
"high": 40.35,
"low": 40.29,
"volume": 404800
},
{
"date": "2026-03-05T18:15:00.000000Z",
"open": 40.33,
"close": 40.33,
"high": 40.41,
"low": 40.29,
"volume": 930600
},
{
"date": "2026-03-05T18:20:00.000000Z",
"open": 40.34,
"close": 40.34,
"high": 40.36,
"low": 40.29,
"volume": 426300
},
{
"date": "2026-03-05T18:25:00.000000Z",
"open": 40.34,
"close": 40.25,
"high": 40.34,
"low": 40.21,
"volume": 1138100
},
{
"date": "2026-03-05T18:30:00.000000Z",
"open": 40.26,
"close": 40.31,
"high": 40.33,
"low": 40.24,
"volume": 958300
},
{
"date": "2026-03-05T18:35:00.000000Z",
"open": 40.31,
"close": 40.23,
"high": 40.35,
"low": 40.23,
"volume": 875200
},
{
"date": "2026-03-05T18:40:00.000000Z",
"open": 40.23,
"close": 40.39,
"high": 40.39,
"low": 40.23,
"volume": 880200
},
{
"date": "2026-03-05T18:45:00.000000Z",
"open": 40.39,
"close": 40.35,
"high": 40.41,
"low": 40.31,
"volume": 621500
},
{
"date": "2026-03-05T18:50:00.000000Z",
"open": 40.34,
"close": 40.34,
"high": 40.35,
"low": 40.31,
"volume": 286700
},
{
"date": "2026-03-05T18:55:00.000000Z",
"open": 40.35,
"close": 40.38,
"high": 40.38,
"low": 40.32,
"volume": 377900
},
{
"date": "2026-03-05T19:00:00.000000Z",
"open": 40.36,
"close": 40.36,
"high": 40.39,
"low": 40.33,
"volume": 380600
},
{
"date": "2026-03-05T19:05:00.000000Z",
"open": 40.36,
"close": 40.44,
"high": 40.45,
"low": 40.36,
"volume": 424600
},
{
"date": "2026-03-05T19:10:00.000000Z",
"open": 40.44,
"close": 40.48,
"high": 40.5,
"low": 40.43,
"volume": 353500
},
{
"date": "2026-03-05T19:15:00.000000Z",
"open": 40.47,
"close": 40.48,
"high": 40.48,
"low": 40.4,
"volume": 305600
},
{
"date": "2026-03-05T19:20:00.000000Z",
"open": 40.48,
"close": 40.59,
"high": 40.6,
"low": 40.48,
"volume": 528500
},
{
"date": "2026-03-05T19:25:00.000000Z",
"open": 40.6,
"close": 40.52,
"high": 40.6,
"low": 40.48,
"volume": 449200
},
{
"date": "2026-03-05T19:30:00.000000Z",
"open": 40.52,
"close": 40.52,
"high": 40.54,
"low": 40.5,
"volume": 603300
},
{
"date": "2026-03-05T19:35:00.000000Z",
"open": 40.52,
"close": 40.57,
"high": 40.57,
"low": 40.49,
"volume": 281200
},
{
"date": "2026-03-05T19:40:00.000000Z",
"open": 40.57,
"close": 40.58,
"high": 40.64,
"low": 40.54,
"volume": 709200
},
{
"date": "2026-03-05T19:45:00.000000Z",
"open": 40.59,
"close": 40.61,
"high": 40.61,
"low": 40.57,
"volume": 427500
},
{
"date": "2026-03-05T19:50:00.000000Z",
"open": 40.6,
"close": 40.63,
"high": 40.69,
"low": 40.59,
"volume": 652100
},
{
"date": "2026-03-05T19:55:00.000000Z",
"open": 40.61,
"close": 40.66,
"high": 40.67,
"low": 40.6,
"volume": 827100
},
{
"date": "2026-03-05T20:00:00.000000Z",
"open": 40.66,
"close": 40.7,
"high": 40.77,
"low": 40.64,
"volume": 853000
},
{
"date": "2026-03-05T20:05:00.000000Z",
"open": 40.7,
"close": 40.71,
"high": 40.76,
"low": 40.68,
"volume": 817000
},
{
"date": "2026-03-05T20:10:00.000000Z",
"open": 40.71,
"close": 40.68,
"high": 40.73,
"low": 40.65,
"volume": 565500
},
{
"date": "2026-03-05T20:15:00.000000Z",
"open": 40.67,
"close": 40.59,
"high": 40.68,
"low": 40.53,
"volume": 670700
},
{
"date": "2026-03-05T20:20:00.000000Z",
"open": 40.59,
"close": 40.66,
"high": 40.67,
"low": 40.59,
"volume": 564000
},
{
"date": "2026-03-05T20:25:00.000000Z",
"open": 40.66,
"close": 40.59,
"high": 40.68,
"low": 40.57,
"volume": 709800
},
{
"date": "2026-03-05T20:30:00.000000Z",
"open": 40.59,
"close": 40.58,
"high": 40.61,
"low": 40.54,
"volume": 763800
},
{
"date": "2026-03-05T20:35:00.000000Z",
"open": 40.58,
"close": 40.57,
"high": 40.6,
"low": 40.56,
"volume": 481800
},
{
"date": "2026-03-05T20:40:00.000000Z",
"open": 40.59,
"close": 40.63,
"high": 40.66,
"low": 40.54,
"volume": 1091000
},
{
"date": "2026-03-05T20:45:00.000000Z",
"open": 40.64,
"close": 40.68,
"high": 40.69,
"low": 40.61,
"volume": 2295500
},
{
"date": "2026-03-05T20:50:00.000000Z",
"open": 40.68,
"close": 40.64,
"high": 40.68,
"low": 40.6,
"volume": 438500
},
{
"date": "2026-03-06T13:05:00.000000Z",
"open": 41.9,
"close": 41.87,
"high": 41.9,
"low": 41.71,
"volume": 0
},
{
"date": "2026-03-06T13:10:00.000000Z",
"open": 41.85,
"close": 41.67,
"high": 41.89,
"low": 41.65,
"volume": 2433400
},
{
"date": "2026-03-06T13:15:00.000000Z",
"open": 41.68,
"close": 41.45,
"high": 41.76,
"low": 41.45,
"volume": 1479700
},
{
"date": "2026-03-06T13:20:00.000000Z",
"open": 41.44,
"close": 41.63,
"high": 41.67,
"low": 41.42,
"volume": 1702100
},
{
"date": "2026-03-06T13:25:00.000000Z",
"open": 41.64,
"close": 41.63,
"high": 41.67,
"low": 41.57,
"volume": 844500
},
{
"date": "2026-03-06T13:30:00.000000Z",
"open": 41.65,
"close": 41.72,
"high": 41.75,
"low": 41.6,
"volume": 2143700
},
{
"date": "2026-03-06T13:35:00.000000Z",
"open": 41.72,
"close": 41.75,
"high": 41.75,
"low": 41.62,
"volume": 716400
},
{
"date": "2026-03-06T13:40:00.000000Z",
"open": 41.75,
"close": 41.7,
"high": 41.79,
"low": 41.68,
"volume": 423500
},
{
"date": "2026-03-06T13:45:00.000000Z",
"open": 41.71,
"close": 41.65,
"high": 41.72,
"low": 41.54,
"volume": 752300
},
{
"date": "2026-03-06T13:50:00.000000Z",
"open": 41.64,
"close": 41.7,
"high": 41.79,
"low": 41.64,
"volume": 711000
},
{
"date": "2026-03-06T13:55:00.000000Z",
"open": 41.7,
"close": 41.79,
"high": 41.8,
"low": 41.67,
"volume": 649000
},
{
"date": "2026-03-06T14:00:00.000000Z",
"open": 41.77,
"close": 41.82,
"high": 41.9,
"low": 41.75,
"volume": 981600
},
{
"date": "2026-03-06T14:05:00.000000Z",
"open": 41.82,
"close": 41.87,
"high": 41.89,
"low": 41.74,
"volume": 736100
},
{
"date": "2026-03-06T14:10:00.000000Z",
"open": 41.87,
"close": 41.87,
"high": 41.89,
"low": 41.82,
"volume": 551800
},
{
"date": "2026-03-06T14:15:00.000000Z",
"open": 41.85,
"close": 41.92,
"high": 41.93,
"low": 41.84,
"volume": 576000
},
{
"date": "2026-03-06T14:20:00.000000Z",
"open": 41.92,
"close": 42.12,
"high": 42.13,
"low": 41.89,
"volume": 2185600
},
{
"date": "2026-03-06T14:25:00.000000Z",
"open": 42.12,
"close": 42.35,
"high": 42.38,
"low": 42.11,
"volume": 1826100
},
{
"date": "2026-03-06T14:30:00.000000Z",
"open": 42.36,
"close": 42.96,
"high": 43.12,
"low": 42.33,
"volume": 6614000
},
{
"date": "2026-03-06T14:35:00.000000Z",
"open": 42.97,
"close": 42.57,
"high": 43.03,
"low": 42.56,
"volume": 2680200
},
{
"date": "2026-03-06T14:40:00.000000Z",
"open": 42.55,
"close": 42.24,
"high": 42.57,
"low": 42.22,
"volume": 1941000
},
{
"date": "2026-03-06T14:45:00.000000Z",
"open": 42.26,
"close": 42.17,
"high": 42.26,
"low": 41.95,
"volume": 1938900
},
{
"date": "2026-03-06T14:50:00.000000Z",
"open": 42.17,
"close": 42.14,
"high": 42.27,
"low": 42.09,
"volume": 2273200
},
{
"date": "2026-03-06T14:55:00.000000Z",
"open": 42.12,
"close": 42.03,
"high": 42.19,
"low": 41.97,
"volume": 956900
},
{
"date": "2026-03-06T15:00:00.000000Z",
"open": 42.03,
"close": 42.02,
"high": 42.12,
"low": 41.92,
"volume": 815600
},
{
"date": "2026-03-06T15:05:00.000000Z",
"open": 42.02,
"close": 41.96,
"high": 42.07,
"low": 41.92,
"volume": 335400
},
{
"date": "2026-03-06T15:10:00.000000Z",
"open": 41.96,
"close": 42.14,
"high": 42.15,
"low": 41.88,
"volume": 454000
},
{
"date": "2026-03-06T15:15:00.000000Z",
"open": 42.12,
"close": 42.24,
"high": 42.28,
"low": 42.08,
"volume": 908300
},
{
"date": "2026-03-06T15:20:00.000000Z",
"open": 42.24,
"close": 42.5,
"high": 42.63,
"low": 42.24,
"volume": 1383500
},
{
"date": "2026-03-06T15:25:00.000000Z",
"open": 42.5,
"close": 42.62,
"high": 42.69,
"low": 42.4,
"volume": 1551400
},
{
"date": "2026-03-06T15:30:00.000000Z",
"open": 42.63,
"close": 42.58,
"high": 42.67,
"low": 42.57,
"volume": 1286000
},
{
"date": "2026-03-06T15:35:00.000000Z",
"open": 42.58,
"close": 42.58,
"high": 42.59,
"low": 42.49,
"volume": 862000
},
{
"date": "2026-03-06T15:40:00.000000Z",
"open": 42.58,
"close": 42.67,
"high": 42.7,
"low": 42.5,
"volume": 1462200
},
{
"date": "2026-03-06T15:45:00.000000Z",
"open": 42.68,
"close": 42.59,
"high": 42.7,
"low": 42.54,
"volume": 1066600
},
{
"date": "2026-03-06T15:50:00.000000Z",
"open": 42.6,
"close": 42.76,
"high": 42.77,
"low": 42.5,
"volume": 1628100
},
{
"date": "2026-03-06T15:55:00.000000Z",
"open": 42.75,
"close": 42.78,
"high": 42.78,
"low": 42.6,
"volume": 934900
},
{
"date": "2026-03-06T16:00:00.000000Z",
"open": 42.77,
"close": 42.92,
"high": 42.93,
"low": 42.75,
"volume": 1426800
},
{
"date": "2026-03-06T16:05:00.000000Z",
"open": 42.92,
"close": 42.76,
"high": 42.92,
"low": 42.72,
"volume": 1293500
},
{
"date": "2026-03-06T16:10:00.000000Z",
"open": 42.77,
"close": 42.77,
"high": 42.79,
"low": 42.62,
"volume": 1090500
},
{
"date": "2026-03-06T16:15:00.000000Z",
"open": 42.76,
"close": 42.69,
"high": 42.79,
"low": 42.69,
"volume": 635200
},
{
"date": "2026-03-06T16:20:00.000000Z",
"open": 42.69,
"close": 42.63,
"high": 42.7,
"low": 42.55,
"volume": 552100
},
{
"date": "2026-03-06T16:25:00.000000Z",
"open": 42.64,
"close": 42.72,
"high": 42.78,
"low": 42.63,
"volume": 855500
},
{
"date": "2026-03-06T16:30:00.000000Z",
"open": 42.74,
"close": 42.82,
"high": 42.83,
"low": 42.72,
"volume": 589500
},
{
"date": "2026-03-06T16:35:00.000000Z",
"open": 42.82,
"close": 42.8,
"high": 42.87,
"low": 42.76,
"volume": 484000
},
{
"date": "2026-03-06T16:40:00.000000Z",
"open": 42.8,
"close": 42.81,
"high": 42.85,
"low": 42.75,
"volume": 297600
},
{
"date": "2026-03-06T16:45:00.000000Z",
"open": 42.82,
"close": 42.83,
"high": 42.85,
"low": 42.81,
"volume": 312400
},
{
"date": "2026-03-06T16:50:00.000000Z",
"open": 42.83,
"close": 42.7,
"high": 42.84,
"low": 42.68,
"volume": 467200
},
{
"date": "2026-03-06T16:55:00.000000Z",
"open": 42.69,
"close": 42.6,
"high": 42.71,
"low": 42.59,
"volume": 1187900
},
{
"date": "2026-03-06T17:00:00.000000Z",
"open": 42.6,
"close": 42.56,
"high": 42.67,
"low": 42.53,
"volume": 484100
},
{
"date": "2026-03-06T17:05:00.000000Z",
"open": 42.57,
"close": 42.52,
"high": 42.6,
"low": 42.5,
"volume": 319500
},
{
"date": "2026-03-06T17:10:00.000000Z",
"open": 42.53,
"close": 42.52,
"high": 42.6,
"low": 42.51,
"volume": 282800
},
{
"date": "2026-03-06T17:15:00.000000Z",
"open": 42.53,
"close": 42.5,
"high": 42.55,
"low": 42.45,
"volume": 412600
},
{
"date": "2026-03-06T17:20:00.000000Z",
"open": 42.5,
"close": 42.55,
"high": 42.57,
"low": 42.42,
"volume": 367400
},
{
"date": "2026-03-06T17:25:00.000000Z",
"open": 42.53,
"close": 42.57,
"high": 42.6,
"low": 42.49,
"volume": 370200
},
{
"date": "2026-03-06T17:30:00.000000Z",
"open": 42.57,
"close": 42.55,
"high": 42.62,
"low": 42.54,
"volume": 221600
},
{
"date": "2026-03-06T17:35:00.000000Z",
"open": 42.56,
"close": 42.5,
"high": 42.56,
"low": 42.44,
"volume": 332400
},
{
"date": "2026-03-06T17:40:00.000000Z",
"open": 42.5,
"close": 42.52,
"high": 42.55,
"low": 42.49,
"volume": 409700
},
{
"date": "2026-03-06T17:45:00.000000Z",
"open": 42.51,
"close": 42.51,
"high": 42.53,
"low": 42.45,
"volume": 269400
},
{
"date": "2026-03-06T17:50:00.000000Z",
"open": 42.51,
"close": 42.6,
"high": 42.61,
"low": 42.51,
"volume": 369300
},
{
"date": "2026-03-06T17:55:00.000000Z",
"open": 42.6,
"close": 42.54,
"high": 42.65,
"low": 42.51,
"volume": 1512600
},
{
"date": "2026-03-06T18:00:00.000000Z",
"open": 42.54,
"close": 42.43,
"high": 42.54,
"low": 42.4,
"volume": 530100
},
{
"date": "2026-03-06T18:05:00.000000Z",
"open": 42.42,
"close": 42.51,
"high": 42.53,
"low": 42.42,
"volume": 486500
},
{
"date": "2026-03-06T18:10:00.000000Z",
"open": 42.52,
"close": 42.4,
"high": 42.52,
"low": 42.34,
"volume": 538300
},
{
"date": "2026-03-06T18:15:00.000000Z",
"open": 42.42,
"close": 42.46,
"high": 42.49,
"low": 42.39,
"volume": 376600
},
{
"date": "2026-03-06T18:20:00.000000Z",
"open": 42.46,
"close": 42.6,
"high": 42.6,
"low": 42.45,
"volume": 437700
},
{
"date": "2026-03-06T18:25:00.000000Z",
"open": 42.58,
"close": 42.57,
"high": 42.65,
"low": 42.54,
"volume": 375400
},
{
"date": "2026-03-06T18:30:00.000000Z",
"open": 42.57,
"close": 42.67,
"high": 42.67,
"low": 42.55,
"volume": 484000
},
{
"date": "2026-03-06T18:35:00.000000Z",
"open": 42.67,
"close": 42.6,
"high": 42.67,
"low": 42.55,
"volume": 274900
},
{
"date": "2026-03-06T18:40:00.000000Z",
"open": 42.59,
"close": 42.55,
"high": 42.6,
"low": 42.52,
"volume": 280400
},
{
"date": "2026-03-06T18:45:00.000000Z",
"open": 42.54,
"close": 42.5,
"high": 42.56,
"low": 42.4,
"volume": 603500
},
{
"date": "2026-03-06T18:50:00.000000Z",
"open": 42.5,
"close": 42.54,
"high": 42.54,
"low": 42.42,
"volume": 543900
},
{
"date": "2026-03-06T18:55:00.000000Z",
"open": 42.54,
"close": 42.5,
"high": 42.54,
"low": 42.46,
"volume": 289300
},
{
"date": "2026-03-06T19:00:00.000000Z",
"open": 42.52,
"close": 42.56,
"high": 42.62,
"low": 42.49,
"volume": 472400
},
{
"date": "2026-03-06T19:05:00.000000Z",
"open": 42.56,
"close": 42.53,
"high": 42.57,
"low": 42.52,
"volume": 207800
},
{
"date": "2026-03-06T19:10:00.000000Z",
"open": 42.54,
"close": 42.53,
"high": 42.57,
"low": 42.49,
"volume": 287200
},
{
"date": "2026-03-06T19:15:00.000000Z",
"open": 42.53,
"close": 42.58,
"high": 42.6,
"low": 42.51,
"volume": 262100
},
{
"date": "2026-03-06T19:20:00.000000Z",
"open": 42.59,
"close": 42.5,
"high": 42.63,
"low": 42.29,
"volume": 1963100
},
{
"date": "2026-03-06T19:25:00.000000Z",
"open": 42.5,
"close": 42.45,
"high": 42.54,
"low": 42.35,
"volume": 698400
},
{
"date": "2026-03-06T19:30:00.000000Z",
"open": 42.45,
"close": 42.45,
"high": 42.52,
"low": 42.44,
"volume": 382800
},
{
"date": "2026-03-06T19:35:00.000000Z",
"open": 42.46,
"close": 42.54,
"high": 42.55,
"low": 42.42,
"volume": 358600
},
{
"date": "2026-03-06T19:40:00.000000Z",
"open": 42.54,
"close": 42.55,
"high": 42.62,
"low": 42.53,
"volume": 615700
},
{
"date": "2026-03-06T19:45:00.000000Z",
"open": 42.55,
"close": 42.51,
"high": 42.59,
"low": 42.51,
"volume": 222500
},
{
"date": "2026-03-06T19:50:00.000000Z",
"open": 42.51,
"close": 42.45,
"high": 42.57,
"low": 42.44,
"volume": 529600
},
{
"date": "2026-03-06T19:55:00.000000Z",
"open": 42.44,
"close": 42.42,
"high": 42.46,
"low": 42.4,
"volume": 638400
},
{
"date": "2026-03-06T20:00:00.000000Z",
"open": 42.42,
"close": 42.5,
"high": 42.53,
"low": 42.42,
"volume": 306900
},
{
"date": "2026-03-06T20:05:00.000000Z",
"open": 42.49,
"close": 42.57,
"high": 42.59,
"low": 42.49,
"volume": 864800
},
{
"date": "2026-03-06T20:10:00.000000Z",
"open": 42.58,
"close": 42.54,
"high": 42.58,
"low": 42.52,
"volume": 403500
},
{
"date": "2026-03-06T20:15:00.000000Z",
"open": 42.54,
"close": 42.49,
"high": 42.54,
"low": 42.49,
"volume": 338800
},
{
"date": "2026-03-06T20:20:00.000000Z",
"open": 42.49,
"close": 42.55,
"high": 42.57,
"low": 42.45,
"volume": 499300
},
{
"date": "2026-03-06T20:25:00.000000Z",
"open": 42.54,
"close": 42.49,
"high": 42.54,
"low": 42.43,
"volume": 624700
},
{
"date": "2026-03-06T20:30:00.000000Z",
"open": 42.49,
"close": 42.34,
"high": 42.49,
"low": 42.34,
"volume": 688100
},
{
"date": "2026-03-06T20:35:00.000000Z",
"open": 42.35,
"close": 42.22,
"high": 42.35,
"low": 42.13,
"volume": 810600
},
{
"date": "2026-03-06T20:40:00.000000Z",
"open": 42.22,
"close": 42.12,
"high": 42.28,
"low": 42.1,
"volume": 1168500
},
{
"date": "2026-03-06T20:45:00.000000Z",
"open": 42.11,
"close": 42.24,
"high": 42.24,
"low": 42.03,
"volume": 2259100
},
{
"date": "2026-03-06T20:50:00.000000Z",
"open": 42.24,
"close": 42.21,
"high": 42.24,
"low": 42.15,
"volume": 646500
},
{
"date": "2026-03-09T13:05:00.000000Z",
"open": 43.25,
"close": 43.27,
"high": 43.32,
"low": 43.04,
"volume": 1280800
},
{
"date": "2026-03-09T13:10:00.000000Z",
"open": 43.28,
"close": 43.2,
"high": 43.33,
"low": 43.1,
"volume": 1489000
},
{
"date": "2026-03-09T13:15:00.000000Z",
"open": 43.19,
"close": 43.17,
"high": 43.29,
"low": 43.11,
"volume": 874600
},
{
"date": "2026-03-09T13:20:00.000000Z",
"open": 43.17,
"close": 43.27,
"high": 43.28,
"low": 43.15,
"volume": 682200
},
{
"date": "2026-03-09T13:25:00.000000Z",
"open": 43.26,
"close": 43.14,
"high": 43.3,
"low": 43.14,
"volume": 761700
},
{
"date": "2026-03-09T13:30:00.000000Z",
"open": 43.17,
"close": 43.25,
"high": 43.42,
"low": 43.01,
"volume": 3607400
},
{
"date": "2026-03-09T13:35:00.000000Z",
"open": 43.26,
"close": 43.28,
"high": 43.38,
"low": 43.13,
"volume": 1006500
},
{
"date": "2026-03-09T13:40:00.000000Z",
"open": 43.27,
"close": 43.4,
"high": 43.45,
"low": 43.18,
"volume": 1683200
},
{
"date": "2026-03-09T13:45:00.000000Z",
"open": 43.39,
"close": 43.34,
"high": 43.42,
"low": 43.24,
"volume": 1094100
},
{
"date": "2026-03-09T13:50:00.000000Z",
"open": 43.34,
"close": 43.49,
"high": 43.5,
"low": 43.28,
"volume": 1259200
},
{
"date": "2026-03-09T13:55:00.000000Z",
"open": 43.49,
"close": 43.4,
"high": 43.5,
"low": 43.33,
"volume": 1173400
},
{
"date": "2026-03-09T14:00:00.000000Z",
"open": 43.42,
"close": 43.68,
"high": 43.74,
"low": 43.4,
"volume": 1466900
},
{
"date": "2026-03-09T14:05:00.000000Z",
"open": 43.69,
"close": 43.76,
"high": 43.77,
"low": 43.54,
"volume": 1484100
},
{
"date": "2026-03-09T14:10:00.000000Z",
"open": 43.77,
"close": 43.77,
"high": 43.85,
"low": 43.74,
"volume": 1501200
},
{
"date": "2026-03-09T14:15:00.000000Z",
"open": 43.77,
"close": 43.86,
"high": 43.9,
"low": 43.74,
"volume": 1620000
},
{
"date": "2026-03-09T14:20:00.000000Z",
"open": 43.83,
"close": 43.9,
"high": 43.95,
"low": 43.81,
"volume": 1105000
},
{
"date": "2026-03-09T14:25:00.000000Z",
"open": 43.92,
"close": 43.87,
"high": 43.94,
"low": 43.82,
"volume": 1486600
},
{
"date": "2026-03-09T14:30:00.000000Z",
"open": 43.89,
"close": 43.93,
"high": 43.97,
"low": 43.86,
"volume": 1030400
},
{
"date": "2026-03-09T14:35:00.000000Z",
"open": 43.94,
"close": 43.99,
"high": 44.08,
"low": 43.9,
"volume": 1646500
},
{
"date": "2026-03-09T14:40:00.000000Z",
"open": 43.99,
"close": 43.87,
"high": 43.99,
"low": 43.77,
"volume": 1478100
},
{
"date": "2026-03-09T14:45:00.000000Z",
"open": 43.87,
"close": 43.95,
"high": 44,
"low": 43.81,
"volume": 868200
},
{
"date": "2026-03-09T14:50:00.000000Z",
"open": 43.93,
"close": 44.03,
"high": 44.04,
"low": 43.88,
"volume": 817400
},
{
"date": "2026-03-09T14:55:00.000000Z",
"open": 44.04,
"close": 44.17,
"high": 44.2,
"low": 44,
"volume": 1603400
},
{
"date": "2026-03-09T15:00:00.000000Z",
"open": 44.15,
"close": 44.19,
"high": 44.27,
"low": 44.11,
"volume": 989500
},
{
"date": "2026-03-09T15:05:00.000000Z",
"open": 44.2,
"close": 44.1,
"high": 44.21,
"low": 44.04,
"volume": 779800
},
{
"date": "2026-03-09T15:10:00.000000Z",
"open": 44.09,
"close": 44.13,
"high": 44.13,
"low": 43.99,
"volume": 1281100
},
{
"date": "2026-03-09T15:15:00.000000Z",
"open": 44.12,
"close": 44.09,
"high": 44.15,
"low": 44.06,
"volume": 901300
},
{
"date": "2026-03-09T15:20:00.000000Z",
"open": 44.08,
"close": 43.94,
"high": 44.08,
"low": 43.85,
"volume": 2039000
},
{
"date": "2026-03-09T15:25:00.000000Z",
"open": 43.94,
"close": 43.92,
"high": 44,
"low": 43.9,
"volume": 1463600
},
{
"date": "2026-03-09T15:30:00.000000Z",
"open": 43.92,
"close": 43.93,
"high": 44,
"low": 43.87,
"volume": 1078000
},
{
"date": "2026-03-09T15:35:00.000000Z",
"open": 43.93,
"close": 43.92,
"high": 43.96,
"low": 43.82,
"volume": 1214100
},
{
"date": "2026-03-09T15:40:00.000000Z",
"open": 43.92,
"close": 43.99,
"high": 43.99,
"low": 43.87,
"volume": 481400
},
{
"date": "2026-03-09T15:45:00.000000Z",
"open": 43.99,
"close": 44,
"high": 44.04,
"low": 43.96,
"volume": 635900
},
{
"date": "2026-03-09T15:50:00.000000Z",
"open": 44,
"close": 43.85,
"high": 44.04,
"low": 43.83,
"volume": 764300
},
{
"date": "2026-03-09T15:55:00.000000Z",
"open": 43.86,
"close": 43.85,
"high": 43.92,
"low": 43.83,
"volume": 584500
},
{
"date": "2026-03-09T16:00:00.000000Z",
"open": 43.85,
"close": 43.99,
"high": 44,
"low": 43.84,
"volume": 722800
},
{
"date": "2026-03-09T16:05:00.000000Z",
"open": 43.99,
"close": 44.02,
"high": 44.03,
"low": 43.94,
"volume": 418200
},
{
"date": "2026-03-09T16:10:00.000000Z",
"open": 44.02,
"close": 43.99,
"high": 44.08,
"low": 43.95,
"volume": 1108600
},
{
"date": "2026-03-09T16:15:00.000000Z",
"open": 43.97,
"close": 43.94,
"high": 43.99,
"low": 43.87,
"volume": 586200
},
{
"date": "2026-03-09T16:20:00.000000Z",
"open": 43.94,
"close": 43.95,
"high": 43.95,
"low": 43.88,
"volume": 544400
},
{
"date": "2026-03-09T16:25:00.000000Z",
"open": 43.95,
"close": 43.89,
"high": 43.96,
"low": 43.81,
"volume": 1177000
},
{
"date": "2026-03-09T16:30:00.000000Z",
"open": 43.88,
"close": 43.83,
"high": 43.92,
"low": 43.8,
"volume": 933600
},
{
"date": "2026-03-09T16:35:00.000000Z",
"open": 43.84,
"close": 43.85,
"high": 43.87,
"low": 43.79,
"volume": 467100
},
{
"date": "2026-03-09T16:40:00.000000Z",
"open": 43.84,
"close": 43.87,
"high": 43.89,
"low": 43.81,
"volume": 674000
},
{
"date": "2026-03-09T16:45:00.000000Z",
"open": 43.88,
"close": 43.65,
"high": 43.88,
"low": 43.65,
"volume": 1266900
},
{
"date": "2026-03-09T16:50:00.000000Z",
"open": 43.67,
"close": 43.69,
"high": 43.75,
"low": 43.63,
"volume": 505900
},
{
"date": "2026-03-09T16:55:00.000000Z",
"open": 43.71,
"close": 43.79,
"high": 43.81,
"low": 43.68,
"volume": 572100
},
{
"date": "2026-03-09T17:00:00.000000Z",
"open": 43.78,
"close": 43.78,
"high": 43.82,
"low": 43.74,
"volume": 443800
},
{
"date": "2026-03-09T17:05:00.000000Z",
"open": 43.78,
"close": 43.86,
"high": 43.87,
"low": 43.74,
"volume": 447000
},
{
"date": "2026-03-09T17:10:00.000000Z",
"open": 43.86,
"close": 43.78,
"high": 43.9,
"low": 43.77,
"volume": 767900
},
{
"date": "2026-03-09T17:15:00.000000Z",
"open": 43.78,
"close": 43.72,
"high": 43.79,
"low": 43.69,
"volume": 1084200
},
{
"date": "2026-03-09T17:20:00.000000Z",
"open": 43.71,
"close": 43.6,
"high": 43.75,
"low": 43.6,
"volume": 812300
},
{
"date": "2026-03-09T17:25:00.000000Z",
"open": 43.6,
"close": 43.67,
"high": 43.69,
"low": 43.55,
"volume": 901200
},
{
"date": "2026-03-09T17:30:00.000000Z",
"open": 43.67,
"close": 43.61,
"high": 43.72,
"low": 43.61,
"volume": 595900
},
{
"date": "2026-03-09T17:35:00.000000Z",
"open": 43.61,
"close": 43.67,
"high": 43.71,
"low": 43.61,
"volume": 382100
},
{
"date": "2026-03-09T17:40:00.000000Z",
"open": 43.67,
"close": 43.63,
"high": 43.69,
"low": 43.61,
"volume": 389400
},
{
"date": "2026-03-09T17:45:00.000000Z",
"open": 43.64,
"close": 43.63,
"high": 43.7,
"low": 43.62,
"volume": 479100
},
{
"date": "2026-03-09T17:50:00.000000Z",
"open": 43.63,
"close": 43.63,
"high": 43.69,
"low": 43.62,
"volume": 278400
},
{
"date": "2026-03-09T17:55:00.000000Z",
"open": 43.63,
"close": 43.63,
"high": 43.67,
"low": 43.6,
"volume": 316300
},
{
"date": "2026-03-09T18:00:00.000000Z",
"open": 43.64,
"close": 43.67,
"high": 43.69,
"low": 43.63,
"volume": 339600
},
{
"date": "2026-03-09T18:05:00.000000Z",
"open": 43.67,
"close": 43.62,
"high": 43.67,
"low": 43.58,
"volume": 573100
},
{
"date": "2026-03-09T18:10:00.000000Z",
"open": 43.62,
"close": 43.63,
"high": 43.68,
"low": 43.58,
"volume": 801800
},
{
"date": "2026-03-09T18:15:00.000000Z",
"open": 43.63,
"close": 43.7,
"high": 43.7,
"low": 43.62,
"volume": 377900
},
{
"date": "2026-03-09T18:20:00.000000Z",
"open": 43.7,
"close": 43.83,
"high": 43.85,
"low": 43.69,
"volume": 849900
},
{
"date": "2026-03-09T18:25:00.000000Z",
"open": 43.82,
"close": 43.76,
"high": 43.82,
"low": 43.72,
"volume": 297900
},
{
"date": "2026-03-09T18:30:00.000000Z",
"open": 43.75,
"close": 43.84,
"high": 43.84,
"low": 43.75,
"volume": 341400
},
{
"date": "2026-03-09T18:35:00.000000Z",
"open": 43.83,
"close": 43.92,
"high": 43.93,
"low": 43.82,
"volume": 585000
},
{
"date": "2026-03-09T18:40:00.000000Z",
"open": 43.9,
"close": 43.95,
"high": 43.99,
"low": 43.85,
"volume": 917200
},
{
"date": "2026-03-09T18:45:00.000000Z",
"open": 43.96,
"close": 43.93,
"high": 43.99,
"low": 43.92,
"volume": 936200
},
{
"date": "2026-03-09T18:50:00.000000Z",
"open": 43.93,
"close": 44,
"high": 44.01,
"low": 43.92,
"volume": 1210400
},
{
"date": "2026-03-09T18:55:00.000000Z",
"open": 44,
"close": 43.93,
"high": 44.02,
"low": 43.92,
"volume": 649400
},
{
"date": "2026-03-09T19:00:00.000000Z",
"open": 43.94,
"close": 43.99,
"high": 44.02,
"low": 43.93,
"volume": 981800
},
{
"date": "2026-03-09T19:05:00.000000Z",
"open": 43.99,
"close": 43.99,
"high": 44.01,
"low": 43.96,
"volume": 621100
},
{
"date": "2026-03-09T19:10:00.000000Z",
"open": 43.99,
"close": 43.99,
"high": 44,
"low": 43.97,
"volume": 874600
},
{
"date": "2026-03-09T19:15:00.000000Z",
"open": 43.99,
"close": 43.93,
"high": 44,
"low": 43.88,
"volume": 1635000
},
{
"date": "2026-03-09T19:20:00.000000Z",
"open": 43.94,
"close": 43.35,
"high": 43.95,
"low": 43.26,
"volume": 6625800
},
{
"date": "2026-03-09T19:25:00.000000Z",
"open": 43.36,
"close": 43.4,
"high": 43.57,
"low": 43.36,
"volume": 2374700
},
{
"date": "2026-03-09T19:30:00.000000Z",
"open": 43.4,
"close": 43.22,
"high": 43.44,
"low": 43.03,
"volume": 4845600
},
{
"date": "2026-03-09T19:35:00.000000Z",
"open": 43.22,
"close": 42.75,
"high": 43.27,
"low": 42.67,
"volume": 4703800
},
{
"date": "2026-03-09T19:40:00.000000Z",
"open": 42.76,
"close": 42.99,
"high": 43.07,
"low": 42.74,
"volume": 3817400
},
{
"date": "2026-03-09T19:45:00.000000Z",
"open": 42.99,
"close": 43.06,
"high": 43.19,
"low": 42.92,
"volume": 4189800
},
{
"date": "2026-03-09T19:50:00.000000Z",
"open": 43.06,
"close": 43.11,
"high": 43.15,
"low": 43,
"volume": 2971200
},
{
"date": "2026-03-09T20:05:00.000000Z",
"open": 43.17,
"close": 43.17,
"high": 43.17,
"low": 43.17,
"volume": 4979200
},
{
"date": "2026-03-10T13:05:00.000000Z",
"open": 42.31,
"close": 42.3,
"high": 42.46,
"low": 42.24,
"volume": 293900
},
{
"date": "2026-03-10T13:10:00.000000Z",
"open": 42.31,
"close": 42.49,
"high": 42.67,
"low": 42.26,
"volume": 1670600
},
{
"date": "2026-03-10T13:15:00.000000Z",
"open": 42.47,
"close": 42.54,
"high": 42.58,
"low": 42.45,
"volume": 578400
},
{
"date": "2026-03-10T13:20:00.000000Z",
"open": 42.53,
"close": 42.47,
"high": 42.58,
"low": 42.46,
"volume": 539300
},
{
"date": "2026-03-10T13:25:00.000000Z",
"open": 42.47,
"close": 42.46,
"high": 42.5,
"low": 42.33,
"volume": 666900
},
{
"date": "2026-03-10T13:30:00.000000Z",
"open": 42.44,
"close": 42.51,
"high": 42.68,
"low": 42.44,
"volume": 2209900
},
{
"date": "2026-03-10T13:35:00.000000Z",
"open": 42.51,
"close": 42.46,
"high": 42.54,
"low": 42.37,
"volume": 938100
},
{
"date": "2026-03-10T13:40:00.000000Z",
"open": 42.46,
"close": 42.37,
"high": 42.5,
"low": 42.36,
"volume": 936200
},
{
"date": "2026-03-10T13:45:00.000000Z",
"open": 42.39,
"close": 42.31,
"high": 42.39,
"low": 42.15,
"volume": 940600
},
{
"date": "2026-03-10T13:50:00.000000Z",
"open": 42.33,
"close": 42.33,
"high": 42.39,
"low": 42.27,
"volume": 433700
},
{
"date": "2026-03-10T13:55:00.000000Z",
"open": 42.33,
"close": 42.24,
"high": 42.35,
"low": 42.15,
"volume": 988600
},
{
"date": "2026-03-10T14:00:00.000000Z",
"open": 42.25,
"close": 42.31,
"high": 42.42,
"low": 42.21,
"volume": 1331400
},
{
"date": "2026-03-10T14:05:00.000000Z",
"open": 42.31,
"close": 42.44,
"high": 42.46,
"low": 42.24,
"volume": 902600
},
{
"date": "2026-03-10T14:10:00.000000Z",
"open": 42.44,
"close": 42.42,
"high": 42.47,
"low": 42.31,
"volume": 630000
},
{
"date": "2026-03-10T14:15:00.000000Z",
"open": 42.42,
"close": 42.47,
"high": 42.56,
"low": 42.42,
"volume": 528700
},
{
"date": "2026-03-10T14:20:00.000000Z",
"open": 42.47,
"close": 42.52,
"high": 42.52,
"low": 42.42,
"volume": 221600
},
{
"date": "2026-03-10T14:25:00.000000Z",
"open": 42.52,
"close": 42.57,
"high": 42.58,
"low": 42.49,
"volume": 429500
},
{
"date": "2026-03-10T14:30:00.000000Z",
"open": 42.57,
"close": 42.74,
"high": 42.74,
"low": 42.56,
"volume": 776500
},
{
"date": "2026-03-10T14:35:00.000000Z",
"open": 42.74,
"close": 42.74,
"high": 42.79,
"low": 42.71,
"volume": 390900
},
{
"date": "2026-03-10T14:40:00.000000Z",
"open": 42.74,
"close": 42.69,
"high": 42.75,
"low": 42.68,
"volume": 627800
},
{
"date": "2026-03-10T14:45:00.000000Z",
"open": 42.69,
"close": 42.92,
"high": 42.93,
"low": 42.67,
"volume": 506100
},
{
"date": "2026-03-10T14:50:00.000000Z",
"open": 42.93,
"close": 42.9,
"high": 42.96,
"low": 42.8,
"volume": 695800
},
{
"date": "2026-03-10T14:55:00.000000Z",
"open": 42.9,
"close": 42.89,
"high": 42.9,
"low": 42.86,
"volume": 524700
},
{
"date": "2026-03-10T15:00:00.000000Z",
"open": 42.89,
"close": 42.99,
"high": 43.04,
"low": 42.83,
"volume": 846200
},
{
"date": "2026-03-10T15:05:00.000000Z",
"open": 42.99,
"close": 43.06,
"high": 43.06,
"low": 42.92,
"volume": 482400
},
{
"date": "2026-03-10T15:10:00.000000Z",
"open": 43.07,
"close": 42.99,
"high": 43.1,
"low": 42.97,
"volume": 352200
},
{
"date": "2026-03-10T15:15:00.000000Z",
"open": 42.97,
"close": 42.86,
"high": 42.99,
"low": 42.85,
"volume": 323200
},
{
"date": "2026-03-10T15:20:00.000000Z",
"open": 42.87,
"close": 42.9,
"high": 42.92,
"low": 42.82,
"volume": 311500
},
{
"date": "2026-03-10T15:25:00.000000Z",
"open": 42.9,
"close": 42.83,
"high": 42.94,
"low": 42.76,
"volume": 399000
},
{
"date": "2026-03-10T15:30:00.000000Z",
"open": 42.83,
"close": 42.75,
"high": 42.85,
"low": 42.72,
"volume": 633600
},
{
"date": "2026-03-10T15:35:00.000000Z",
"open": 42.75,
"close": 42.74,
"high": 42.81,
"low": 42.71,
"volume": 507000
},
{
"date": "2026-03-10T15:40:00.000000Z",
"open": 42.75,
"close": 42.75,
"high": 42.77,
"low": 42.67,
"volume": 676200
},
{
"date": "2026-03-10T15:45:00.000000Z",
"open": 42.75,
"close": 42.76,
"high": 42.76,
"low": 42.69,
"volume": 312100
},
{
"date": "2026-03-10T15:50:00.000000Z",
"open": 42.76,
"close": 42.82,
"high": 42.82,
"low": 42.74,
"volume": 231000
},
{
"date": "2026-03-10T15:55:00.000000Z",
"open": 42.82,
"close": 42.89,
"high": 42.95,
"low": 42.8,
"volume": 393700
},
{
"date": "2026-03-10T16:00:00.000000Z",
"open": 42.89,
"close": 42.95,
"high": 42.96,
"low": 42.87,
"volume": 324600
},
{
"date": "2026-03-10T16:05:00.000000Z",
"open": 42.95,
"close": 42.93,
"high": 42.95,
"low": 42.82,
"volume": 303100
},
{
"date": "2026-03-10T16:10:00.000000Z",
"open": 42.93,
"close": 42.85,
"high": 42.94,
"low": 42.82,
"volume": 168600
},
{
"date": "2026-03-10T16:15:00.000000Z",
"open": 42.83,
"close": 42.89,
"high": 42.9,
"low": 42.8,
"volume": 178500
},
{
"date": "2026-03-10T16:20:00.000000Z",
"open": 42.89,
"close": 42.86,
"high": 42.89,
"low": 42.84,
"volume": 147800
},
{
"date": "2026-03-10T16:25:00.000000Z",
"open": 42.85,
"close": 42.84,
"high": 42.89,
"low": 42.8,
"volume": 234100
},
{
"date": "2026-03-10T16:30:00.000000Z",
"open": 42.83,
"close": 42.85,
"high": 42.87,
"low": 42.82,
"volume": 131400
},
{
"date": "2026-03-10T16:35:00.000000Z",
"open": 42.85,
"close": 42.89,
"high": 42.89,
"low": 42.81,
"volume": 125800
},
{
"date": "2026-03-10T16:40:00.000000Z",
"open": 42.89,
"close": 42.86,
"high": 42.89,
"low": 42.83,
"volume": 143500
},
{
"date": "2026-03-10T16:45:00.000000Z",
"open": 42.87,
"close": 42.84,
"high": 42.88,
"low": 42.82,
"volume": 193000
},
{
"date": "2026-03-10T16:50:00.000000Z",
"open": 42.85,
"close": 42.67,
"high": 42.85,
"low": 42.63,
"volume": 773900
},
{
"date": "2026-03-10T16:55:00.000000Z",
"open": 42.67,
"close": 42.68,
"high": 42.74,
"low": 42.63,
"volume": 434300
},
{
"date": "2026-03-10T17:00:00.000000Z",
"open": 42.68,
"close": 42.5,
"high": 42.69,
"low": 42.43,
"volume": 1990000
},
{
"date": "2026-03-10T17:05:00.000000Z",
"open": 42.5,
"close": 42.42,
"high": 42.55,
"low": 42.39,
"volume": 997200
},
{
"date": "2026-03-10T17:10:00.000000Z",
"open": 42.42,
"close": 42.3,
"high": 42.44,
"low": 42.3,
"volume": 1534400
},
{
"date": "2026-03-10T17:15:00.000000Z",
"open": 42.31,
"close": 42.17,
"high": 42.37,
"low": 42.17,
"volume": 1167400
},
{
"date": "2026-03-10T17:20:00.000000Z",
"open": 42.15,
"close": 42.12,
"high": 42.24,
"low": 42.04,
"volume": 1399900
},
{
"date": "2026-03-10T17:25:00.000000Z",
"open": 42.12,
"close": 42.2,
"high": 42.29,
"low": 42.03,
"volume": 1104200
},
{
"date": "2026-03-10T17:30:00.000000Z",
"open": 42.2,
"close": 42.3,
"high": 42.34,
"low": 42.2,
"volume": 36594100
},
{
"date": "2026-03-10T17:35:00.000000Z",
"open": 42.31,
"close": 42.4,
"high": 42.44,
"low": 42.27,
"volume": 1199200
},
{
"date": "2026-03-10T17:40:00.000000Z",
"open": 42.39,
"close": 42.38,
"high": 42.46,
"low": 42.35,
"volume": 563700
},
{
"date": "2026-03-10T17:45:00.000000Z",
"open": 42.37,
"close": 42.44,
"high": 42.46,
"low": 42.37,
"volume": 441900
},
{
"date": "2026-03-10T17:50:00.000000Z",
"open": 42.43,
"close": 42.42,
"high": 42.49,
"low": 42.33,
"volume": 374100
},
{
"date": "2026-03-10T17:55:00.000000Z",
"open": 42.42,
"close": 42.37,
"high": 42.42,
"low": 42.31,
"volume": 437100
},
{
"date": "2026-03-10T18:00:00.000000Z",
"open": 42.36,
"close": 42.42,
"high": 42.44,
"low": 42.34,
"volume": 489600
},
{
"date": "2026-03-10T18:05:00.000000Z",
"open": 42.42,
"close": 42.42,
"high": 42.46,
"low": 42.4,
"volume": 253100
},
{
"date": "2026-03-10T18:10:00.000000Z",
"open": 42.44,
"close": 42.61,
"high": 42.61,
"low": 42.4,
"volume": 815700
},
{
"date": "2026-03-10T18:15:00.000000Z",
"open": 42.61,
"close": 42.74,
"high": 42.78,
"low": 42.56,
"volume": 1041400
},
{
"date": "2026-03-10T18:20:00.000000Z",
"open": 42.74,
"close": 42.51,
"high": 42.74,
"low": 42.49,
"volume": 571000
},
{
"date": "2026-03-10T18:25:00.000000Z",
"open": 42.52,
"close": 42.42,
"high": 42.59,
"low": 42.38,
"volume": 537200
},
{
"date": "2026-03-10T18:30:00.000000Z",
"open": 42.42,
"close": 42.47,
"high": 42.5,
"low": 42.39,
"volume": 321900
},
{
"date": "2026-03-10T18:35:00.000000Z",
"open": 42.49,
"close": 42.51,
"high": 42.6,
"low": 42.49,
"volume": 387800
},
{
"date": "2026-03-10T18:40:00.000000Z",
"open": 42.51,
"close": 42.58,
"high": 42.58,
"low": 42.47,
"volume": 312900
},
{
"date": "2026-03-10T18:45:00.000000Z",
"open": 42.57,
"close": 42.57,
"high": 42.61,
"low": 42.5,
"volume": 218200
},
{
"date": "2026-03-10T18:50:00.000000Z",
"open": 42.56,
"close": 42.47,
"high": 42.58,
"low": 42.45,
"volume": 204500
},
{
"date": "2026-03-10T18:55:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.5,
"low": 42.44,
"volume": 205000
},
{
"date": "2026-03-10T19:00:00.000000Z",
"open": 42.49,
"close": 42.51,
"high": 42.52,
"low": 42.46,
"volume": 190800
},
{
"date": "2026-03-10T19:05:00.000000Z",
"open": 42.51,
"close": 42.52,
"high": 42.57,
"low": 42.49,
"volume": 181500
},
{
"date": "2026-03-10T19:10:00.000000Z",
"open": 42.52,
"close": 42.64,
"high": 42.65,
"low": 42.51,
"volume": 308400
},
{
"date": "2026-03-10T19:15:00.000000Z",
"open": 42.65,
"close": 42.71,
"high": 42.71,
"low": 42.64,
"volume": 319200
},
{
"date": "2026-03-10T19:20:00.000000Z",
"open": 42.71,
"close": 42.75,
"high": 42.8,
"low": 42.69,
"volume": 581000
},
{
"date": "2026-03-10T19:25:00.000000Z",
"open": 42.74,
"close": 42.76,
"high": 42.76,
"low": 42.67,
"volume": 527900
},
{
"date": "2026-03-10T19:30:00.000000Z",
"open": 42.75,
"close": 42.67,
"high": 42.77,
"low": 42.63,
"volume": 711800
},
{
"date": "2026-03-10T19:35:00.000000Z",
"open": 42.68,
"close": 42.68,
"high": 42.69,
"low": 42.6,
"volume": 479800
},
{
"date": "2026-03-10T19:40:00.000000Z",
"open": 42.67,
"close": 42.69,
"high": 42.7,
"low": 42.6,
"volume": 2635000
},
{
"date": "2026-03-10T19:45:00.000000Z",
"open": 42.68,
"close": 42.7,
"high": 42.75,
"low": 42.67,
"volume": 712600
},
{
"date": "2026-03-10T19:50:00.000000Z",
"open": 42.7,
"close": 42.69,
"high": 42.76,
"low": 42.64,
"volume": 1593000
},
{
"date": "2026-03-10T20:05:00.000000Z",
"open": 42.93,
"close": 42.93,
"high": 42.93,
"low": 42.93,
"volume": 3843400
},
{
"date": "2026-03-11T13:00:00.000000Z",
"open": 43.25,
"close": 43.45,
"high": 43.49,
"low": 43.25,
"volume": 403400
},
{
"date": "2026-03-11T13:05:00.000000Z",
"open": 43.46,
"close": 43.33,
"high": 43.49,
"low": 43.29,
"volume": 1029500
},
{
"date": "2026-03-11T13:10:00.000000Z",
"open": 43.32,
"close": 43.29,
"high": 43.38,
"low": 43.24,
"volume": 485400
},
{
"date": "2026-03-11T13:15:00.000000Z",
"open": 43.3,
"close": 43.55,
"high": 43.57,
"low": 43.3,
"volume": 879400
},
{
"date": "2026-03-11T13:20:00.000000Z",
"open": 43.56,
"close": 43.61,
"high": 43.7,
"low": 43.54,
"volume": 1480900
},
{
"date": "2026-03-11T13:25:00.000000Z",
"open": 43.61,
"close": 43.65,
"high": 43.67,
"low": 43.57,
"volume": 399500
},
{
"date": "2026-03-11T13:30:00.000000Z",
"open": 43.65,
"close": 44.08,
"high": 44.08,
"low": 43.63,
"volume": 3276700
},
{
"date": "2026-03-11T13:35:00.000000Z",
"open": 44.08,
"close": 44.21,
"high": 44.25,
"low": 44.06,
"volume": 1858700
},
{
"date": "2026-03-11T13:40:00.000000Z",
"open": 44.21,
"close": 44.12,
"high": 44.26,
"low": 44.11,
"volume": 1185100
},
{
"date": "2026-03-11T13:45:00.000000Z",
"open": 44.13,
"close": 44.24,
"high": 44.32,
"low": 44.12,
"volume": 1047300
},
{
"date": "2026-03-11T13:50:00.000000Z",
"open": 44.25,
"close": 44.27,
"high": 44.34,
"low": 44.18,
"volume": 1296900
},
{
"date": "2026-03-11T13:55:00.000000Z",
"open": 44.25,
"close": 44.19,
"high": 44.32,
"low": 44.19,
"volume": 1180100
},
{
"date": "2026-03-11T14:00:00.000000Z",
"open": 44.2,
"close": 44.06,
"high": 44.22,
"low": 43.95,
"volume": 1810600
},
{
"date": "2026-03-11T14:05:00.000000Z",
"open": 44.06,
"close": 44.14,
"high": 44.17,
"low": 44.06,
"volume": 674200
},
{
"date": "2026-03-11T14:10:00.000000Z",
"open": 44.15,
"close": 44.09,
"high": 44.21,
"low": 44.08,
"volume": 802000
},
{
"date": "2026-03-11T14:15:00.000000Z",
"open": 44.1,
"close": 44.17,
"high": 44.2,
"low": 44.09,
"volume": 352000
},
{
"date": "2026-03-11T14:20:00.000000Z",
"open": 44.17,
"close": 44.38,
"high": 44.39,
"low": 44.17,
"volume": 1068800
},
{
"date": "2026-03-11T14:25:00.000000Z",
"open": 44.38,
"close": 44.5,
"high": 44.53,
"low": 44.34,
"volume": 2081200
},
{
"date": "2026-03-11T14:30:00.000000Z",
"open": 44.49,
"close": 44.51,
"high": 44.59,
"low": 44.42,
"volume": 1365000
},
{
"date": "2026-03-11T14:35:00.000000Z",
"open": 44.52,
"close": 44.56,
"high": 44.57,
"low": 44.49,
"volume": 822300
},
{
"date": "2026-03-11T14:40:00.000000Z",
"open": 44.55,
"close": 44.6,
"high": 44.63,
"low": 44.5,
"volume": 1004300
},
{
"date": "2026-03-11T14:45:00.000000Z",
"open": 44.6,
"close": 44.75,
"high": 44.8,
"low": 44.57,
"volume": 1854000
},
{
"date": "2026-03-11T14:50:00.000000Z",
"open": 44.74,
"close": 44.72,
"high": 44.75,
"low": 44.56,
"volume": 928300
},
{
"date": "2026-03-11T14:55:00.000000Z",
"open": 44.71,
"close": 44.67,
"high": 44.72,
"low": 44.65,
"volume": 222000
},
{
"date": "2026-03-11T15:00:00.000000Z",
"open": 44.67,
"close": 44.71,
"high": 44.72,
"low": 44.6,
"volume": 707000
},
{
"date": "2026-03-11T15:05:00.000000Z",
"open": 44.72,
"close": 44.68,
"high": 44.72,
"low": 44.55,
"volume": 653900
},
{
"date": "2026-03-11T15:10:00.000000Z",
"open": 44.69,
"close": 44.65,
"high": 44.7,
"low": 44.61,
"volume": 188300
},
{
"date": "2026-03-11T15:15:00.000000Z",
"open": 44.67,
"close": 44.57,
"high": 44.67,
"low": 44.56,
"volume": 420400
},
{
"date": "2026-03-11T15:20:00.000000Z",
"open": 44.57,
"close": 44.59,
"high": 44.67,
"low": 44.57,
"volume": 550000
},
{
"date": "2026-03-11T15:25:00.000000Z",
"open": 44.6,
"close": 44.59,
"high": 44.65,
"low": 44.58,
"volume": 320900
},
{
"date": "2026-03-11T15:30:00.000000Z",
"open": 44.6,
"close": 44.49,
"high": 44.62,
"low": 44.49,
"volume": 665900
},
{
"date": "2026-03-11T15:35:00.000000Z",
"open": 44.49,
"close": 44.58,
"high": 44.59,
"low": 44.43,
"volume": 438000
},
{
"date": "2026-03-11T15:40:00.000000Z",
"open": 44.58,
"close": 44.54,
"high": 44.63,
"low": 44.54,
"volume": 385500
},
{
"date": "2026-03-11T15:45:00.000000Z",
"open": 44.54,
"close": 44.62,
"high": 44.67,
"low": 44.49,
"volume": 508800
},
{
"date": "2026-03-11T15:50:00.000000Z",
"open": 44.63,
"close": 44.62,
"high": 44.67,
"low": 44.55,
"volume": 637600
},
{
"date": "2026-03-11T15:55:00.000000Z",
"open": 44.61,
"close": 44.57,
"high": 44.65,
"low": 44.54,
"volume": 408900
},
{
"date": "2026-03-11T16:00:00.000000Z",
"open": 44.57,
"close": 44.62,
"high": 44.64,
"low": 44.55,
"volume": 605900
},
{
"date": "2026-03-11T16:05:00.000000Z",
"open": 44.62,
"close": 44.57,
"high": 44.7,
"low": 44.5,
"volume": 1237300
},
{
"date": "2026-03-11T16:10:00.000000Z",
"open": 44.57,
"close": 44.7,
"high": 44.72,
"low": 44.53,
"volume": 1252100
},
{
"date": "2026-03-11T16:15:00.000000Z",
"open": 44.7,
"close": 44.81,
"high": 44.84,
"low": 44.67,
"volume": 1300200
},
{
"date": "2026-03-11T16:20:00.000000Z",
"open": 44.81,
"close": 44.76,
"high": 44.88,
"low": 44.72,
"volume": 992900
},
{
"date": "2026-03-11T16:25:00.000000Z",
"open": 44.79,
"close": 44.8,
"high": 44.84,
"low": 44.76,
"volume": 475600
},
{
"date": "2026-03-11T16:30:00.000000Z",
"open": 44.8,
"close": 44.82,
"high": 44.85,
"low": 44.79,
"volume": 293600
},
{
"date": "2026-03-11T16:35:00.000000Z",
"open": 44.82,
"close": 44.76,
"high": 44.87,
"low": 44.74,
"volume": 652000
},
{
"date": "2026-03-11T16:40:00.000000Z",
"open": 44.76,
"close": 44.74,
"high": 44.78,
"low": 44.72,
"volume": 252000
},
{
"date": "2026-03-11T16:45:00.000000Z",
"open": 44.72,
"close": 44.74,
"high": 44.79,
"low": 44.7,
"volume": 389400
},
{
"date": "2026-03-11T16:50:00.000000Z",
"open": 44.74,
"close": 44.77,
"high": 44.8,
"low": 44.7,
"volume": 247400
},
{
"date": "2026-03-11T16:55:00.000000Z",
"open": 44.77,
"close": 44.74,
"high": 44.8,
"low": 44.74,
"volume": 512500
},
{
"date": "2026-03-11T17:00:00.000000Z",
"open": 44.74,
"close": 44.78,
"high": 44.78,
"low": 44.71,
"volume": 220100
},
{
"date": "2026-03-11T17:05:00.000000Z",
"open": 44.78,
"close": 44.78,
"high": 44.83,
"low": 44.76,
"volume": 577200
},
{
"date": "2026-03-11T17:10:00.000000Z",
"open": 44.78,
"close": 44.8,
"high": 44.85,
"low": 44.77,
"volume": 293300
},
{
"date": "2026-03-11T17:15:00.000000Z",
"open": 44.78,
"close": 44.71,
"high": 44.79,
"low": 44.69,
"volume": 440100
},
{
"date": "2026-03-11T17:20:00.000000Z",
"open": 44.71,
"close": 44.67,
"high": 44.72,
"low": 44.65,
"volume": 304900
},
{
"date": "2026-03-11T17:25:00.000000Z",
"open": 44.67,
"close": 44.67,
"high": 44.71,
"low": 44.62,
"volume": 1517900
},
{
"date": "2026-03-11T17:30:00.000000Z",
"open": 44.65,
"close": 44.63,
"high": 44.67,
"low": 44.59,
"volume": 299100
},
{
"date": "2026-03-11T17:35:00.000000Z",
"open": 44.63,
"close": 44.6,
"high": 44.67,
"low": 44.54,
"volume": 907000
},
{
"date": "2026-03-11T17:40:00.000000Z",
"open": 44.6,
"close": 44.57,
"high": 44.67,
"low": 44.56,
"volume": 655800
},
{
"date": "2026-03-11T17:45:00.000000Z",
"open": 44.59,
"close": 44.6,
"high": 44.62,
"low": 44.5,
"volume": 6297500
},
{
"date": "2026-03-11T17:50:00.000000Z",
"open": 44.6,
"close": 44.53,
"high": 44.63,
"low": 44.5,
"volume": 758100
},
{
"date": "2026-03-11T17:55:00.000000Z",
"open": 44.52,
"close": 44.56,
"high": 44.57,
"low": 44.51,
"volume": 273600
},
{
"date": "2026-03-11T18:00:00.000000Z",
"open": 44.56,
"close": 44.49,
"high": 44.6,
"low": 44.49,
"volume": 369000
},
{
"date": "2026-03-11T18:05:00.000000Z",
"open": 44.49,
"close": 44.47,
"high": 44.49,
"low": 44.45,
"volume": 806100
},
{
"date": "2026-03-11T18:10:00.000000Z",
"open": 44.47,
"close": 44.54,
"high": 44.56,
"low": 44.47,
"volume": 329500
},
{
"date": "2026-03-11T18:15:00.000000Z",
"open": 44.54,
"close": 44.54,
"high": 44.58,
"low": 44.53,
"volume": 363100
},
{
"date": "2026-03-11T18:20:00.000000Z",
"open": 44.54,
"close": 44.52,
"high": 44.58,
"low": 44.5,
"volume": 474000
},
{
"date": "2026-03-11T18:25:00.000000Z",
"open": 44.53,
"close": 44.53,
"high": 44.59,
"low": 44.5,
"volume": 421800
},
{
"date": "2026-03-11T18:30:00.000000Z",
"open": 44.53,
"close": 44.59,
"high": 44.61,
"low": 44.52,
"volume": 411900
},
{
"date": "2026-03-11T18:35:00.000000Z",
"open": 44.59,
"close": 44.75,
"high": 44.77,
"low": 44.58,
"volume": 935500
},
{
"date": "2026-03-11T18:40:00.000000Z",
"open": 44.74,
"close": 44.68,
"high": 44.76,
"low": 44.67,
"volume": 1023100
},
{
"date": "2026-03-11T18:45:00.000000Z",
"open": 44.67,
"close": 44.67,
"high": 44.71,
"low": 44.63,
"volume": 635900
},
{
"date": "2026-03-11T18:50:00.000000Z",
"open": 44.67,
"close": 44.65,
"high": 44.68,
"low": 44.64,
"volume": 350400
},
{
"date": "2026-03-11T18:55:00.000000Z",
"open": 44.65,
"close": 44.59,
"high": 44.67,
"low": 44.57,
"volume": 400000
},
{
"date": "2026-03-11T19:00:00.000000Z",
"open": 44.59,
"close": 44.52,
"high": 44.63,
"low": 44.52,
"volume": 281000
},
{
"date": "2026-03-11T19:05:00.000000Z",
"open": 44.53,
"close": 44.47,
"high": 44.54,
"low": 44.46,
"volume": 353100
},
{
"date": "2026-03-11T19:10:00.000000Z",
"open": 44.47,
"close": 44.56,
"high": 44.56,
"low": 44.46,
"volume": 916300
},
{
"date": "2026-03-11T19:15:00.000000Z",
"open": 44.56,
"close": 44.67,
"high": 44.69,
"low": 44.55,
"volume": 658100
},
{
"date": "2026-03-11T19:20:00.000000Z",
"open": 44.67,
"close": 44.67,
"high": 44.68,
"low": 44.61,
"volume": 621300
},
{
"date": "2026-03-11T19:25:00.000000Z",
"open": 44.65,
"close": 44.71,
"high": 44.74,
"low": 44.63,
"volume": 824200
},
{
"date": "2026-03-11T19:30:00.000000Z",
"open": 44.71,
"close": 44.71,
"high": 44.74,
"low": 44.68,
"volume": 261900
},
{
"date": "2026-03-11T19:35:00.000000Z",
"open": 44.71,
"close": 44.74,
"high": 44.74,
"low": 44.7,
"volume": 553300
},
{
"date": "2026-03-11T19:40:00.000000Z",
"open": 44.74,
"close": 44.76,
"high": 44.81,
"low": 44.74,
"volume": 1832700
},
{
"date": "2026-03-11T19:45:00.000000Z",
"open": 44.75,
"close": 44.8,
"high": 44.8,
"low": 44.75,
"volume": 649400
},
{
"date": "2026-03-11T19:50:00.000000Z",
"open": 44.81,
"close": 44.8,
"high": 44.85,
"low": 44.79,
"volume": 627200
},
{
"date": "2026-03-11T20:05:00.000000Z",
"open": 44.8,
"close": 44.8,
"high": 44.8,
"low": 44.8,
"volume": 4129800
},
{
"date": "2026-03-12T13:00:00.000000Z",
"open": 45.39,
"close": 45.86,
"high": 45.9,
"low": 45.38,
"volume": 436700
},
{
"date": "2026-03-12T13:05:00.000000Z",
"open": 45.86,
"close": 45.81,
"high": 46.09,
"low": 45.8,
"volume": 2654800
},
{
"date": "2026-03-12T13:10:00.000000Z",
"open": 45.81,
"close": 45.74,
"high": 45.89,
"low": 45.64,
"volume": 1477400
},
{
"date": "2026-03-12T13:15:00.000000Z",
"open": 45.7,
"close": 45.71,
"high": 45.8,
"low": 45.64,
"volume": 1332600
},
{
"date": "2026-03-12T13:20:00.000000Z",
"open": 45.69,
"close": 45.74,
"high": 45.79,
"low": 45.69,
"volume": 766800
},
{
"date": "2026-03-12T13:25:00.000000Z",
"open": 45.74,
"close": 45.68,
"high": 45.83,
"low": 45.63,
"volume": 1609600
},
{
"date": "2026-03-12T13:30:00.000000Z",
"open": 45.68,
"close": 45.55,
"high": 45.76,
"low": 45.53,
"volume": 1382500
},
{
"date": "2026-03-12T13:35:00.000000Z",
"open": 45.54,
"close": 45.12,
"high": 45.55,
"low": 45.06,
"volume": 3021100
},
{
"date": "2026-03-12T13:40:00.000000Z",
"open": 45.12,
"close": 45.08,
"high": 45.13,
"low": 44.8,
"volume": 4473200
},
{
"date": "2026-03-12T13:45:00.000000Z",
"open": 45.07,
"close": 45.22,
"high": 45.27,
"low": 45.01,
"volume": 1438800
},
{
"date": "2026-03-12T13:50:00.000000Z",
"open": 45.22,
"close": 45.11,
"high": 45.26,
"low": 45.07,
"volume": 1073300
},
{
"date": "2026-03-12T13:55:00.000000Z",
"open": 45.11,
"close": 44.93,
"high": 45.13,
"low": 44.93,
"volume": 1088300
},
{
"date": "2026-03-12T14:00:00.000000Z",
"open": 44.95,
"close": 44.92,
"high": 44.96,
"low": 44.84,
"volume": 808800
},
{
"date": "2026-03-12T14:05:00.000000Z",
"open": 44.92,
"close": 44.97,
"high": 45.09,
"low": 44.9,
"volume": 695400
},
{
"date": "2026-03-12T14:10:00.000000Z",
"open": 44.97,
"close": 44.97,
"high": 45.03,
"low": 44.86,
"volume": 951400
},
{
"date": "2026-03-12T14:15:00.000000Z",
"open": 44.97,
"close": 44.96,
"high": 45.09,
"low": 44.94,
"volume": 596600
},
{
"date": "2026-03-12T14:20:00.000000Z",
"open": 44.96,
"close": 45.11,
"high": 45.14,
"low": 44.93,
"volume": 572500
},
{
"date": "2026-03-12T14:25:00.000000Z",
"open": 45.1,
"close": 45.19,
"high": 45.29,
"low": 45.04,
"volume": 1290600
},
{
"date": "2026-03-12T14:30:00.000000Z",
"open": 45.19,
"close": 44.97,
"high": 45.24,
"low": 44.95,
"volume": 1005900
},
{
"date": "2026-03-12T14:35:00.000000Z",
"open": 44.95,
"close": 44.99,
"high": 45.12,
"low": 44.95,
"volume": 702900
},
{
"date": "2026-03-12T14:40:00.000000Z",
"open": 44.99,
"close": 45.05,
"high": 45.07,
"low": 44.95,
"volume": 510200
},
{
"date": "2026-03-12T14:45:00.000000Z",
"open": 45.03,
"close": 44.81,
"high": 45.2,
"low": 44.71,
"volume": 4554300
},
{
"date": "2026-03-12T14:50:00.000000Z",
"open": 44.81,
"close": 44.56,
"high": 44.84,
"low": 44.49,
"volume": 2692300
},
{
"date": "2026-03-12T14:55:00.000000Z",
"open": 44.56,
"close": 44.72,
"high": 44.88,
"low": 44.51,
"volume": 1666500
},
{
"date": "2026-03-12T15:00:00.000000Z",
"open": 44.74,
"close": 44.76,
"high": 44.88,
"low": 44.72,
"volume": 1097200
},
{
"date": "2026-03-12T15:05:00.000000Z",
"open": 44.76,
"close": 44.6,
"high": 44.76,
"low": 44.6,
"volume": 1095600
},
{
"date": "2026-03-12T15:10:00.000000Z",
"open": 44.61,
"close": 44.28,
"high": 44.61,
"low": 44.2,
"volume": 4261200
},
{
"date": "2026-03-12T15:15:00.000000Z",
"open": 44.28,
"close": 44.65,
"high": 44.7,
"low": 44.28,
"volume": 1830500
},
{
"date": "2026-03-12T15:20:00.000000Z",
"open": 44.63,
"close": 44.64,
"high": 44.7,
"low": 44.46,
"volume": 948700
},
{
"date": "2026-03-12T15:25:00.000000Z",
"open": 44.64,
"close": 44.82,
"high": 44.86,
"low": 44.64,
"volume": 1058900
},
{
"date": "2026-03-12T15:30:00.000000Z",
"open": 44.82,
"close": 45.02,
"high": 45.03,
"low": 44.82,
"volume": 1779800
},
{
"date": "2026-03-12T15:35:00.000000Z",
"open": 45.02,
"close": 44.84,
"high": 45.1,
"low": 44.81,
"volume": 1140400
},
{
"date": "2026-03-12T15:40:00.000000Z",
"open": 44.84,
"close": 44.97,
"high": 45,
"low": 44.72,
"volume": 791800
},
{
"date": "2026-03-12T15:45:00.000000Z",
"open": 44.95,
"close": 44.92,
"high": 45.04,
"low": 44.86,
"volume": 717000
},
{
"date": "2026-03-12T15:50:00.000000Z",
"open": 44.9,
"close": 44.82,
"high": 44.94,
"low": 44.74,
"volume": 1016900
},
{
"date": "2026-03-12T15:55:00.000000Z",
"open": 44.8,
"close": 44.78,
"high": 44.84,
"low": 44.7,
"volume": 805000
},
{
"date": "2026-03-12T16:00:00.000000Z",
"open": 44.8,
"close": 45.06,
"high": 45.09,
"low": 44.77,
"volume": 1182100
},
{
"date": "2026-03-12T16:05:00.000000Z",
"open": 45.06,
"close": 45,
"high": 45.13,
"low": 44.95,
"volume": 606500
},
{
"date": "2026-03-12T16:10:00.000000Z",
"open": 45.02,
"close": 45.01,
"high": 45.03,
"low": 44.94,
"volume": 285800
},
{
"date": "2026-03-12T16:15:00.000000Z",
"open": 44.99,
"close": 45.05,
"high": 45.06,
"low": 44.97,
"volume": 589500
},
{
"date": "2026-03-12T16:20:00.000000Z",
"open": 45.05,
"close": 45.03,
"high": 45.14,
"low": 45.01,
"volume": 453900
},
{
"date": "2026-03-12T16:25:00.000000Z",
"open": 45.03,
"close": 44.96,
"high": 45.08,
"low": 44.93,
"volume": 402700
},
{
"date": "2026-03-12T16:30:00.000000Z",
"open": 44.96,
"close": 45.04,
"high": 45.06,
"low": 44.95,
"volume": 262400
},
{
"date": "2026-03-12T16:35:00.000000Z",
"open": 45.04,
"close": 45.07,
"high": 45.13,
"low": 45.02,
"volume": 360700
},
{
"date": "2026-03-12T16:40:00.000000Z",
"open": 45.07,
"close": 45.01,
"high": 45.1,
"low": 44.97,
"volume": 359600
},
{
"date": "2026-03-12T16:45:00.000000Z",
"open": 45.01,
"close": 45,
"high": 45.04,
"low": 44.96,
"volume": 286000
},
{
"date": "2026-03-12T16:50:00.000000Z",
"open": 45.02,
"close": 44.96,
"high": 45.07,
"low": 44.94,
"volume": 263400
},
{
"date": "2026-03-12T16:55:00.000000Z",
"open": 44.97,
"close": 44.92,
"high": 44.97,
"low": 44.87,
"volume": 351600
},
{
"date": "2026-03-12T17:00:00.000000Z",
"open": 44.92,
"close": 44.92,
"high": 44.96,
"low": 44.89,
"volume": 385400
},
{
"date": "2026-03-12T17:05:00.000000Z",
"open": 44.94,
"close": 44.93,
"high": 44.94,
"low": 44.84,
"volume": 344400
},
{
"date": "2026-03-12T17:10:00.000000Z",
"open": 44.93,
"close": 44.99,
"high": 45.03,
"low": 44.89,
"volume": 330800
},
{
"date": "2026-03-12T17:15:00.000000Z",
"open": 44.99,
"close": 44.99,
"high": 45.03,
"low": 44.96,
"volume": 177100
},
{
"date": "2026-03-12T17:20:00.000000Z",
"open": 44.99,
"close": 45.01,
"high": 45.03,
"low": 44.97,
"volume": 173200
},
{
"date": "2026-03-12T17:25:00.000000Z",
"open": 45.02,
"close": 45,
"high": 45.03,
"low": 44.97,
"volume": 216100
},
{
"date": "2026-03-12T17:30:00.000000Z",
"open": 45.01,
"close": 44.96,
"high": 45.04,
"low": 44.96,
"volume": 200100
},
{
"date": "2026-03-12T17:35:00.000000Z",
"open": 44.96,
"close": 45.05,
"high": 45.05,
"low": 44.96,
"volume": 370500
},
{
"date": "2026-03-12T17:40:00.000000Z",
"open": 45.05,
"close": 45.01,
"high": 45.08,
"low": 45.01,
"volume": 284900
},
{
"date": "2026-03-12T17:45:00.000000Z",
"open": 45.01,
"close": 45,
"high": 45.03,
"low": 44.95,
"volume": 1088400
},
{
"date": "2026-03-12T17:50:00.000000Z",
"open": 45,
"close": 44.96,
"high": 45.05,
"low": 44.95,
"volume": 356500
},
{
"date": "2026-03-12T17:55:00.000000Z",
"open": 44.97,
"close": 44.96,
"high": 44.97,
"low": 44.89,
"volume": 489800
},
{
"date": "2026-03-12T18:00:00.000000Z",
"open": 44.97,
"close": 44.99,
"high": 45.01,
"low": 44.94,
"volume": 382100
},
{
"date": "2026-03-12T18:05:00.000000Z",
"open": 44.99,
"close": 45.02,
"high": 45.02,
"low": 44.96,
"volume": 365800
},
{
"date": "2026-03-12T18:10:00.000000Z",
"open": 45.02,
"close": 45.04,
"high": 45.04,
"low": 44.95,
"volume": 483800
},
{
"date": "2026-03-12T18:15:00.000000Z",
"open": 45.04,
"close": 45.08,
"high": 45.08,
"low": 45,
"volume": 721200
},
{
"date": "2026-03-12T18:20:00.000000Z",
"open": 45.06,
"close": 45.09,
"high": 45.1,
"low": 45,
"volume": 592600
},
{
"date": "2026-03-12T18:25:00.000000Z",
"open": 45.08,
"close": 45.06,
"high": 45.1,
"low": 45.04,
"volume": 348900
},
{
"date": "2026-03-12T18:30:00.000000Z",
"open": 45.06,
"close": 45.17,
"high": 45.2,
"low": 45.02,
"volume": 726300
},
{
"date": "2026-03-12T18:35:00.000000Z",
"open": 45.17,
"close": 45.17,
"high": 45.2,
"low": 45.12,
"volume": 328400
},
{
"date": "2026-03-12T18:40:00.000000Z",
"open": 45.15,
"close": 45.17,
"high": 45.18,
"low": 45.11,
"volume": 403900
},
{
"date": "2026-03-12T18:45:00.000000Z",
"open": 45.17,
"close": 45.19,
"high": 45.19,
"low": 45.1,
"volume": 341200
},
{
"date": "2026-03-12T18:50:00.000000Z",
"open": 45.18,
"close": 45.37,
"high": 45.37,
"low": 45.18,
"volume": 1265500
},
{
"date": "2026-03-12T18:55:00.000000Z",
"open": 45.36,
"close": 45.38,
"high": 45.42,
"low": 45.34,
"volume": 753600
},
{
"date": "2026-03-12T19:00:00.000000Z",
"open": 45.39,
"close": 45.38,
"high": 45.42,
"low": 45.32,
"volume": 616700
},
{
"date": "2026-03-12T19:05:00.000000Z",
"open": 45.38,
"close": 45.29,
"high": 45.42,
"low": 45.29,
"volume": 823400
},
{
"date": "2026-03-12T19:10:00.000000Z",
"open": 45.29,
"close": 45.35,
"high": 45.36,
"low": 45.28,
"volume": 538500
},
{
"date": "2026-03-12T19:15:00.000000Z",
"open": 45.36,
"close": 45.32,
"high": 45.37,
"low": 45.31,
"volume": 1090100
},
{
"date": "2026-03-12T19:20:00.000000Z",
"open": 45.33,
"close": 45.3,
"high": 45.35,
"low": 45.29,
"volume": 761700
},
{
"date": "2026-03-12T19:25:00.000000Z",
"open": 45.3,
"close": 45.33,
"high": 45.35,
"low": 45.29,
"volume": 554500
},
{
"date": "2026-03-12T19:30:00.000000Z",
"open": 45.34,
"close": 45.42,
"high": 45.47,
"low": 45.33,
"volume": 2847900
},
{
"date": "2026-03-12T19:35:00.000000Z",
"open": 45.42,
"close": 45.24,
"high": 45.42,
"low": 45.18,
"volume": 950800
},
{
"date": "2026-03-12T19:40:00.000000Z",
"open": 45.24,
"close": 45.2,
"high": 45.24,
"low": 45.08,
"volume": 968800
},
{
"date": "2026-03-12T19:45:00.000000Z",
"open": 45.18,
"close": 45.18,
"high": 45.27,
"low": 45.15,
"volume": 1038300
},
{
"date": "2026-03-12T19:50:00.000000Z",
"open": 45.19,
"close": 45.15,
"high": 45.19,
"low": 45.07,
"volume": 906500
},
{
"date": "2026-03-13T13:05:00.000000Z",
"open": 44.61,
"close": 44.9,
"high": 44.93,
"low": 44.51,
"volume": 379700
},
{
"date": "2026-03-13T13:10:00.000000Z",
"open": 44.9,
"close": 45.24,
"high": 45.28,
"low": 44.87,
"volume": 962700
},
{
"date": "2026-03-13T13:15:00.000000Z",
"open": 45.24,
"close": 45.26,
"high": 45.34,
"low": 45.17,
"volume": 482500
},
{
"date": "2026-03-13T13:20:00.000000Z",
"open": 45.26,
"close": 45.18,
"high": 45.26,
"low": 45.1,
"volume": 331800
},
{
"date": "2026-03-13T13:25:00.000000Z",
"open": 45.17,
"close": 44.81,
"high": 45.18,
"low": 44.8,
"volume": 625600
},
{
"date": "2026-03-13T13:30:00.000000Z",
"open": 44.81,
"close": 44.44,
"high": 44.83,
"low": 44.38,
"volume": 1897800
},
{
"date": "2026-03-13T13:35:00.000000Z",
"open": 44.45,
"close": 44.56,
"high": 44.6,
"low": 44.37,
"volume": 880500
},
{
"date": "2026-03-13T13:40:00.000000Z",
"open": 44.56,
"close": 44.46,
"high": 44.74,
"low": 44.44,
"volume": 767700
},
{
"date": "2026-03-13T13:45:00.000000Z",
"open": 44.46,
"close": 44.36,
"high": 44.57,
"low": 44.29,
"volume": 1046400
},
{
"date": "2026-03-13T13:50:00.000000Z",
"open": 44.37,
"close": 44.5,
"high": 44.55,
"low": 44.35,
"volume": 670300
},
{
"date": "2026-03-13T13:55:00.000000Z",
"open": 44.5,
"close": 44.7,
"high": 44.74,
"low": 44.45,
"volume": 468600
},
{
"date": "2026-03-13T14:00:00.000000Z",
"open": 44.7,
"close": 44.77,
"high": 44.83,
"low": 44.7,
"volume": 477800
},
{
"date": "2026-03-13T14:05:00.000000Z",
"open": 44.77,
"close": 44.78,
"high": 44.85,
"low": 44.72,
"volume": 459900
},
{
"date": "2026-03-13T14:10:00.000000Z",
"open": 44.78,
"close": 44.62,
"high": 44.82,
"low": 44.6,
"volume": 545900
},
{
"date": "2026-03-13T14:15:00.000000Z",
"open": 44.62,
"close": 44.63,
"high": 44.7,
"low": 44.58,
"volume": 410300
},
{
"date": "2026-03-13T14:20:00.000000Z",
"open": 44.63,
"close": 44.67,
"high": 44.74,
"low": 44.58,
"volume": 311700
},
{
"date": "2026-03-13T14:25:00.000000Z",
"open": 44.67,
"close": 44.62,
"high": 44.7,
"low": 44.6,
"volume": 185500
},
{
"date": "2026-03-13T14:30:00.000000Z",
"open": 44.64,
"close": 44.68,
"high": 44.68,
"low": 44.56,
"volume": 305800
},
{
"date": "2026-03-13T14:35:00.000000Z",
"open": 44.68,
"close": 44.74,
"high": 44.74,
"low": 44.6,
"volume": 166000
},
{
"date": "2026-03-13T14:40:00.000000Z",
"open": 44.72,
"close": 44.77,
"high": 44.8,
"low": 44.7,
"volume": 243300
},
{
"date": "2026-03-13T14:45:00.000000Z",
"open": 44.77,
"close": 44.83,
"high": 44.84,
"low": 44.71,
"volume": 344100
},
{
"date": "2026-03-13T14:50:00.000000Z",
"open": 44.83,
"close": 44.82,
"high": 44.93,
"low": 44.76,
"volume": 1035500
},
{
"date": "2026-03-13T14:55:00.000000Z",
"open": 44.82,
"close": 44.69,
"high": 44.82,
"low": 44.65,
"volume": 492100
},
{
"date": "2026-03-13T15:00:00.000000Z",
"open": 44.69,
"close": 44.56,
"high": 44.7,
"low": 44.54,
"volume": 368100
},
{
"date": "2026-03-13T15:05:00.000000Z",
"open": 44.57,
"close": 44.53,
"high": 44.62,
"low": 44.5,
"volume": 964500
},
{
"date": "2026-03-13T15:10:00.000000Z",
"open": 44.53,
"close": 44.52,
"high": 44.54,
"low": 44.4,
"volume": 511000
},
{
"date": "2026-03-13T15:15:00.000000Z",
"open": 44.52,
"close": 44.49,
"high": 44.61,
"low": 44.47,
"volume": 272900
},
{
"date": "2026-03-13T15:20:00.000000Z",
"open": 44.5,
"close": 44.42,
"high": 44.51,
"low": 44.37,
"volume": 373600
},
{
"date": "2026-03-13T15:25:00.000000Z",
"open": 44.42,
"close": 44.53,
"high": 44.54,
"low": 44.38,
"volume": 242900
},
{
"date": "2026-03-13T15:30:00.000000Z",
"open": 44.52,
"close": 44.51,
"high": 44.58,
"low": 44.51,
"volume": 177100
},
{
"date": "2026-03-13T15:35:00.000000Z",
"open": 44.54,
"close": 44.52,
"high": 44.57,
"low": 44.46,
"volume": 155900
},
{
"date": "2026-03-13T15:40:00.000000Z",
"open": 44.53,
"close": 44.46,
"high": 44.58,
"low": 44.46,
"volume": 176900
},
{
"date": "2026-03-13T15:45:00.000000Z",
"open": 44.47,
"close": 44.43,
"high": 44.5,
"low": 44.4,
"volume": 416900
},
{
"date": "2026-03-13T15:50:00.000000Z",
"open": 44.43,
"close": 44.52,
"high": 44.52,
"low": 44.42,
"volume": 138300
},
{
"date": "2026-03-13T15:55:00.000000Z",
"open": 44.51,
"close": 44.54,
"high": 44.56,
"low": 44.47,
"volume": 577700
},
{
"date": "2026-03-13T16:00:00.000000Z",
"open": 44.54,
"close": 44.58,
"high": 44.6,
"low": 44.52,
"volume": 149900
},
{
"date": "2026-03-13T16:05:00.000000Z",
"open": 44.59,
"close": 44.61,
"high": 44.62,
"low": 44.55,
"volume": 121700
},
{
"date": "2026-03-13T16:10:00.000000Z",
"open": 44.62,
"close": 44.59,
"high": 44.64,
"low": 44.55,
"volume": 134100
},
{
"date": "2026-03-13T16:15:00.000000Z",
"open": 44.59,
"close": 44.63,
"high": 44.67,
"low": 44.57,
"volume": 133700
},
{
"date": "2026-03-13T16:20:00.000000Z",
"open": 44.63,
"close": 44.58,
"high": 44.65,
"low": 44.52,
"volume": 380100
},
{
"date": "2026-03-13T16:25:00.000000Z",
"open": 44.6,
"close": 44.61,
"high": 44.62,
"low": 44.58,
"volume": 97100
},
{
"date": "2026-03-13T16:30:00.000000Z",
"open": 44.62,
"close": 44.55,
"high": 44.64,
"low": 44.55,
"volume": 140000
},
{
"date": "2026-03-13T16:35:00.000000Z",
"open": 44.55,
"close": 44.69,
"high": 44.69,
"low": 44.54,
"volume": 328300
},
{
"date": "2026-03-13T16:40:00.000000Z",
"open": 44.68,
"close": 44.74,
"high": 44.75,
"low": 44.64,
"volume": 235000
},
{
"date": "2026-03-13T16:45:00.000000Z",
"open": 44.74,
"close": 44.71,
"high": 44.74,
"low": 44.6,
"volume": 295900
},
{
"date": "2026-03-13T16:50:00.000000Z",
"open": 44.72,
"close": 44.8,
"high": 44.82,
"low": 44.72,
"volume": 223300
},
{
"date": "2026-03-13T16:55:00.000000Z",
"open": 44.82,
"close": 44.85,
"high": 44.85,
"low": 44.77,
"volume": 321100
},
{
"date": "2026-03-13T17:00:00.000000Z",
"open": 44.83,
"close": 44.84,
"high": 44.86,
"low": 44.8,
"volume": 173800
},
{
"date": "2026-03-13T17:05:00.000000Z",
"open": 44.85,
"close": 44.81,
"high": 44.86,
"low": 44.8,
"volume": 153300
},
{
"date": "2026-03-13T17:10:00.000000Z",
"open": 44.81,
"close": 44.84,
"high": 44.85,
"low": 44.74,
"volume": 228400
},
{
"date": "2026-03-13T17:15:00.000000Z",
"open": 44.84,
"close": 44.79,
"high": 44.85,
"low": 44.77,
"volume": 138700
},
{
"date": "2026-03-13T17:20:00.000000Z",
"open": 44.78,
"close": 44.75,
"high": 44.8,
"low": 44.71,
"volume": 231800
},
{
"date": "2026-03-13T17:25:00.000000Z",
"open": 44.74,
"close": 44.72,
"high": 44.76,
"low": 44.7,
"volume": 322400
},
{
"date": "2026-03-13T17:30:00.000000Z",
"open": 44.72,
"close": 44.78,
"high": 44.79,
"low": 44.69,
"volume": 455400
},
{
"date": "2026-03-13T17:35:00.000000Z",
"open": 44.78,
"close": 44.78,
"high": 44.83,
"low": 44.75,
"volume": 258900
},
{
"date": "2026-03-13T17:40:00.000000Z",
"open": 44.78,
"close": 44.72,
"high": 44.79,
"low": 44.62,
"volume": 324300
},
{
"date": "2026-03-13T17:45:00.000000Z",
"open": 44.72,
"close": 44.74,
"high": 44.77,
"low": 44.68,
"volume": 493700
},
{
"date": "2026-03-13T17:50:00.000000Z",
"open": 44.74,
"close": 44.72,
"high": 44.77,
"low": 44.71,
"volume": 233600
},
{
"date": "2026-03-13T17:55:00.000000Z",
"open": 44.72,
"close": 44.68,
"high": 44.77,
"low": 44.68,
"volume": 202400
},
{
"date": "2026-03-13T18:00:00.000000Z",
"open": 44.68,
"close": 44.65,
"high": 44.75,
"low": 44.59,
"volume": 559800
},
{
"date": "2026-03-13T18:05:00.000000Z",
"open": 44.67,
"close": 44.69,
"high": 44.74,
"low": 44.64,
"volume": 233500
},
{
"date": "2026-03-13T18:10:00.000000Z",
"open": 44.69,
"close": 44.69,
"high": 44.71,
"low": 44.64,
"volume": 145300
},
{
"date": "2026-03-13T18:15:00.000000Z",
"open": 44.69,
"close": 44.7,
"high": 44.75,
"low": 44.68,
"volume": 436900
},
{
"date": "2026-03-13T18:20:00.000000Z",
"open": 44.7,
"close": 44.78,
"high": 44.78,
"low": 44.68,
"volume": 288500
},
{
"date": "2026-03-13T18:25:00.000000Z",
"open": 44.77,
"close": 44.8,
"high": 44.81,
"low": 44.71,
"volume": 319800
},
{
"date": "2026-03-13T18:30:00.000000Z",
"open": 44.79,
"close": 44.89,
"high": 44.9,
"low": 44.77,
"volume": 282400
},
{
"date": "2026-03-13T18:35:00.000000Z",
"open": 44.9,
"close": 44.92,
"high": 44.93,
"low": 44.85,
"volume": 265100
},
{
"date": "2026-03-13T18:40:00.000000Z",
"open": 44.92,
"close": 44.9,
"high": 44.92,
"low": 44.87,
"volume": 251300
},
{
"date": "2026-03-13T18:45:00.000000Z",
"open": 44.9,
"close": 44.96,
"high": 44.97,
"low": 44.89,
"volume": 722200
},
{
"date": "2026-03-13T18:50:00.000000Z",
"open": 44.97,
"close": 44.92,
"high": 44.97,
"low": 44.86,
"volume": 655500
},
{
"date": "2026-03-13T18:55:00.000000Z",
"open": 44.92,
"close": 44.86,
"high": 44.95,
"low": 44.86,
"volume": 476600
},
{
"date": "2026-03-13T19:00:00.000000Z",
"open": 44.86,
"close": 44.92,
"high": 44.92,
"low": 44.85,
"volume": 663100
},
{
"date": "2026-03-13T19:05:00.000000Z",
"open": 44.92,
"close": 44.78,
"high": 44.92,
"low": 44.77,
"volume": 790300
},
{
"date": "2026-03-13T19:10:00.000000Z",
"open": 44.78,
"close": 44.89,
"high": 44.9,
"low": 44.78,
"volume": 505100
},
{
"date": "2026-03-13T19:15:00.000000Z",
"open": 44.89,
"close": 44.8,
"high": 44.9,
"low": 44.78,
"volume": 476400
},
{
"date": "2026-03-13T19:20:00.000000Z",
"open": 44.8,
"close": 44.72,
"high": 44.81,
"low": 44.69,
"volume": 730700
},
{
"date": "2026-03-13T19:25:00.000000Z",
"open": 44.72,
"close": 44.72,
"high": 44.74,
"low": 44.67,
"volume": 659300
},
{
"date": "2026-03-13T19:30:00.000000Z",
"open": 44.72,
"close": 44.82,
"high": 44.85,
"low": 44.72,
"volume": 1479500
},
{
"date": "2026-03-13T19:35:00.000000Z",
"open": 44.83,
"close": 44.8,
"high": 44.83,
"low": 44.75,
"volume": 2221500
},
{
"date": "2026-03-13T19:40:00.000000Z",
"open": 44.8,
"close": 44.75,
"high": 44.81,
"low": 44.74,
"volume": 1151000
},
{
"date": "2026-03-13T19:45:00.000000Z",
"open": 44.76,
"close": 44.74,
"high": 44.76,
"low": 44.69,
"volume": 835200
},
{
"date": "2026-03-13T19:50:00.000000Z",
"open": 44.74,
"close": 44.76,
"high": 44.81,
"low": 44.67,
"volume": 905500
},
{
"date": "2026-03-16T13:00:00.000000Z",
"open": 44.88,
"close": 44.9,
"high": 45.06,
"low": 44.85,
"volume": 322700
},
{
"date": "2026-03-16T13:05:00.000000Z",
"open": 44.92,
"close": 45.07,
"high": 45.08,
"low": 44.8,
"volume": 520800
},
{
"date": "2026-03-16T13:10:00.000000Z",
"open": 45.05,
"close": 45.17,
"high": 45.17,
"low": 45,
"volume": 557600
},
{
"date": "2026-03-16T13:15:00.000000Z",
"open": 45.17,
"close": 45.18,
"high": 45.3,
"low": 45.17,
"volume": 490600
},
{
"date": "2026-03-16T13:20:00.000000Z",
"open": 45.18,
"close": 45.24,
"high": 45.29,
"low": 45.12,
"volume": 434300
},
{
"date": "2026-03-16T13:25:00.000000Z",
"open": 45.24,
"close": 45.17,
"high": 45.26,
"low": 45.17,
"volume": 315500
},
{
"date": "2026-03-16T13:30:00.000000Z",
"open": 45.19,
"close": 45.04,
"high": 45.2,
"low": 44.82,
"volume": 1343100
},
{
"date": "2026-03-16T13:35:00.000000Z",
"open": 45.04,
"close": 45.18,
"high": 45.22,
"low": 45,
"volume": 840200
},
{
"date": "2026-03-16T13:40:00.000000Z",
"open": 45.21,
"close": 45.4,
"high": 45.4,
"low": 45.19,
"volume": 523300
},
{
"date": "2026-03-16T13:45:00.000000Z",
"open": 45.39,
"close": 45.31,
"high": 45.4,
"low": 45.26,
"volume": 466400
},
{
"date": "2026-03-16T13:50:00.000000Z",
"open": 45.3,
"close": 45.35,
"high": 45.36,
"low": 45.2,
"volume": 551900
},
{
"date": "2026-03-16T13:55:00.000000Z",
"open": 45.36,
"close": 45.34,
"high": 45.39,
"low": 45.3,
"volume": 296500
},
{
"date": "2026-03-16T14:00:00.000000Z",
"open": 45.34,
"close": 45.34,
"high": 45.39,
"low": 45.28,
"volume": 287600
},
{
"date": "2026-03-16T14:05:00.000000Z",
"open": 45.34,
"close": 45.3,
"high": 45.38,
"low": 45.3,
"volume": 285300
},
{
"date": "2026-03-16T14:10:00.000000Z",
"open": 45.31,
"close": 45.37,
"high": 45.39,
"low": 45.25,
"volume": 654400
},
{
"date": "2026-03-16T14:15:00.000000Z",
"open": 45.37,
"close": 45.54,
"high": 45.54,
"low": 45.36,
"volume": 632800
},
{
"date": "2026-03-16T14:20:00.000000Z",
"open": 45.54,
"close": 45.5,
"high": 45.57,
"low": 45.49,
"volume": 410100
},
{
"date": "2026-03-16T14:25:00.000000Z",
"open": 45.49,
"close": 45.53,
"high": 45.55,
"low": 45.49,
"volume": 485500
},
{
"date": "2026-03-16T14:30:00.000000Z",
"open": 45.52,
"close": 45.56,
"high": 45.58,
"low": 45.49,
"volume": 372200
},
{
"date": "2026-03-16T14:35:00.000000Z",
"open": 45.56,
"close": 45.45,
"high": 45.57,
"low": 45.45,
"volume": 363600
},
{
"date": "2026-03-16T14:40:00.000000Z",
"open": 45.45,
"close": 45.52,
"high": 45.57,
"low": 45.45,
"volume": 331100
},
{
"date": "2026-03-16T14:45:00.000000Z",
"open": 45.52,
"close": 45.53,
"high": 45.56,
"low": 45.51,
"volume": 305300
},
{
"date": "2026-03-16T14:50:00.000000Z",
"open": 45.54,
"close": 45.59,
"high": 45.65,
"low": 45.5,
"volume": 336100
},
{
"date": "2026-03-16T14:55:00.000000Z",
"open": 45.59,
"close": 45.58,
"high": 45.65,
"low": 45.57,
"volume": 536000
},
{
"date": "2026-03-16T15:00:00.000000Z",
"open": 45.58,
"close": 45.7,
"high": 45.7,
"low": 45.53,
"volume": 537400
},
{
"date": "2026-03-16T15:05:00.000000Z",
"open": 45.69,
"close": 45.67,
"high": 45.72,
"low": 45.61,
"volume": 1092700
},
{
"date": "2026-03-16T15:10:00.000000Z",
"open": 45.68,
"close": 45.68,
"high": 45.7,
"low": 45.67,
"volume": 235300
},
{
"date": "2026-03-16T15:15:00.000000Z",
"open": 45.69,
"close": 45.67,
"high": 45.7,
"low": 45.63,
"volume": 477400
},
{
"date": "2026-03-16T15:20:00.000000Z",
"open": 45.69,
"close": 45.62,
"high": 45.72,
"low": 45.62,
"volume": 429400
},
{
"date": "2026-03-16T15:25:00.000000Z",
"open": 45.62,
"close": 45.67,
"high": 45.69,
"low": 45.62,
"volume": 240700
},
{
"date": "2026-03-16T15:30:00.000000Z",
"open": 45.65,
"close": 45.67,
"high": 45.74,
"low": 45.65,
"volume": 305700
},
{
"date": "2026-03-16T15:35:00.000000Z",
"open": 45.67,
"close": 45.65,
"high": 45.67,
"low": 45.55,
"volume": 507200
},
{
"date": "2026-03-16T15:40:00.000000Z",
"open": 45.67,
"close": 45.67,
"high": 45.69,
"low": 45.64,
"volume": 243000
},
{
"date": "2026-03-16T15:45:00.000000Z",
"open": 45.67,
"close": 45.61,
"high": 45.67,
"low": 45.57,
"volume": 306300
},
{
"date": "2026-03-16T15:50:00.000000Z",
"open": 45.61,
"close": 45.71,
"high": 45.71,
"low": 45.6,
"volume": 262100
},
{
"date": "2026-03-16T15:55:00.000000Z",
"open": 45.71,
"close": 45.74,
"high": 45.75,
"low": 45.68,
"volume": 1293100
},
{
"date": "2026-03-16T16:00:00.000000Z",
"open": 45.74,
"close": 45.72,
"high": 45.76,
"low": 45.68,
"volume": 354100
},
{
"date": "2026-03-16T16:05:00.000000Z",
"open": 45.71,
"close": 45.7,
"high": 45.74,
"low": 45.65,
"volume": 484800
},
{
"date": "2026-03-16T16:10:00.000000Z",
"open": 45.7,
"close": 45.74,
"high": 45.74,
"low": 45.69,
"volume": 131500
},
{
"date": "2026-03-16T16:15:00.000000Z",
"open": 45.74,
"close": 45.75,
"high": 45.75,
"low": 45.68,
"volume": 267100
},
{
"date": "2026-03-16T16:20:00.000000Z",
"open": 45.74,
"close": 45.72,
"high": 45.76,
"low": 45.71,
"volume": 229300
},
{
"date": "2026-03-16T16:25:00.000000Z",
"open": 45.71,
"close": 45.75,
"high": 45.78,
"low": 45.71,
"volume": 261500
},
{
"date": "2026-03-16T16:30:00.000000Z",
"open": 45.76,
"close": 45.74,
"high": 45.76,
"low": 45.71,
"volume": 199300
},
{
"date": "2026-03-16T16:35:00.000000Z",
"open": 45.74,
"close": 45.69,
"high": 45.74,
"low": 45.67,
"volume": 358600
},
{
"date": "2026-03-16T16:40:00.000000Z",
"open": 45.69,
"close": 45.68,
"high": 45.7,
"low": 45.67,
"volume": 207300
},
{
"date": "2026-03-16T16:45:00.000000Z",
"open": 45.68,
"close": 45.67,
"high": 45.68,
"low": 45.57,
"volume": 470400
},
{
"date": "2026-03-16T16:50:00.000000Z",
"open": 45.67,
"close": 45.63,
"high": 45.67,
"low": 45.63,
"volume": 160400
},
{
"date": "2026-03-16T16:55:00.000000Z",
"open": 45.64,
"close": 45.62,
"high": 45.67,
"low": 45.62,
"volume": 142300
},
{
"date": "2026-03-16T17:00:00.000000Z",
"open": 45.63,
"close": 45.49,
"high": 45.64,
"low": 45.45,
"volume": 603200
},
{
"date": "2026-03-16T17:05:00.000000Z",
"open": 45.49,
"close": 45.53,
"high": 45.53,
"low": 45.49,
"volume": 255700
},
{
"date": "2026-03-16T17:10:00.000000Z",
"open": 45.53,
"close": 45.63,
"high": 45.64,
"low": 45.52,
"volume": 365000
},
{
"date": "2026-03-16T17:15:00.000000Z",
"open": 45.63,
"close": 45.6,
"high": 45.65,
"low": 45.58,
"volume": 241700
},
{
"date": "2026-03-16T17:20:00.000000Z",
"open": 45.6,
"close": 45.57,
"high": 45.6,
"low": 45.56,
"volume": 215500
},
{
"date": "2026-03-16T17:25:00.000000Z",
"open": 45.57,
"close": 45.57,
"high": 45.59,
"low": 45.53,
"volume": 200100
},
{
"date": "2026-03-16T17:30:00.000000Z",
"open": 45.57,
"close": 45.62,
"high": 45.63,
"low": 45.57,
"volume": 331600
},
{
"date": "2026-03-16T17:35:00.000000Z",
"open": 45.61,
"close": 45.68,
"high": 45.68,
"low": 45.59,
"volume": 677700
},
{
"date": "2026-03-16T17:40:00.000000Z",
"open": 45.67,
"close": 45.71,
"high": 45.72,
"low": 45.67,
"volume": 371200
},
{
"date": "2026-03-16T17:45:00.000000Z",
"open": 45.7,
"close": 45.7,
"high": 45.71,
"low": 45.68,
"volume": 244500
},
{
"date": "2026-03-16T17:50:00.000000Z",
"open": 45.7,
"close": 45.74,
"high": 45.74,
"low": 45.67,
"volume": 643200
},
{
"date": "2026-03-16T17:55:00.000000Z",
"open": 45.74,
"close": 45.74,
"high": 45.75,
"low": 45.71,
"volume": 299500
},
{
"date": "2026-03-16T18:00:00.000000Z",
"open": 45.74,
"close": 45.77,
"high": 45.78,
"low": 45.74,
"volume": 652600
},
{
"date": "2026-03-16T18:05:00.000000Z",
"open": 45.77,
"close": 45.77,
"high": 45.78,
"low": 45.7,
"volume": 411200
},
{
"date": "2026-03-16T18:10:00.000000Z",
"open": 45.77,
"close": 45.81,
"high": 45.85,
"low": 45.76,
"volume": 795100
},
{
"date": "2026-03-16T18:15:00.000000Z",
"open": 45.82,
"close": 45.83,
"high": 45.86,
"low": 45.8,
"volume": 323100
},
{
"date": "2026-03-16T18:20:00.000000Z",
"open": 45.83,
"close": 45.86,
"high": 45.88,
"low": 45.82,
"volume": 259700
},
{
"date": "2026-03-16T18:25:00.000000Z",
"open": 45.85,
"close": 45.84,
"high": 45.87,
"low": 45.81,
"volume": 263700
},
{
"date": "2026-03-16T18:30:00.000000Z",
"open": 45.84,
"close": 45.92,
"high": 45.92,
"low": 45.83,
"volume": 558000
},
{
"date": "2026-03-16T18:35:00.000000Z",
"open": 45.92,
"close": 45.88,
"high": 45.95,
"low": 45.87,
"volume": 344700
},
{
"date": "2026-03-16T18:40:00.000000Z",
"open": 45.88,
"close": 45.92,
"high": 45.99,
"low": 45.88,
"volume": 831000
},
{
"date": "2026-03-16T18:45:00.000000Z",
"open": 45.92,
"close": 45.9,
"high": 45.93,
"low": 45.89,
"volume": 207300
},
{
"date": "2026-03-16T18:50:00.000000Z",
"open": 45.92,
"close": 45.87,
"high": 45.92,
"low": 45.87,
"volume": 278400
},
{
"date": "2026-03-16T18:55:00.000000Z",
"open": 45.88,
"close": 45.85,
"high": 45.89,
"low": 45.82,
"volume": 447100
},
{
"date": "2026-03-16T19:00:00.000000Z",
"open": 45.87,
"close": 45.85,
"high": 45.89,
"low": 45.85,
"volume": 227600
},
{
"date": "2026-03-16T19:05:00.000000Z",
"open": 45.86,
"close": 45.89,
"high": 45.9,
"low": 45.85,
"volume": 274500
},
{
"date": "2026-03-16T19:10:00.000000Z",
"open": 45.89,
"close": 45.89,
"high": 45.9,
"low": 45.86,
"volume": 192400
},
{
"date": "2026-03-16T19:15:00.000000Z",
"open": 45.88,
"close": 45.81,
"high": 45.9,
"low": 45.81,
"volume": 436700
},
{
"date": "2026-03-16T19:20:00.000000Z",
"open": 45.82,
"close": 45.82,
"high": 45.88,
"low": 45.81,
"volume": 782400
},
{
"date": "2026-03-16T19:25:00.000000Z",
"open": 45.82,
"close": 45.69,
"high": 45.82,
"low": 45.68,
"volume": 1112800
},
{
"date": "2026-03-16T19:30:00.000000Z",
"open": 45.69,
"close": 45.72,
"high": 45.75,
"low": 45.67,
"volume": 404000
},
{
"date": "2026-03-16T19:35:00.000000Z",
"open": 45.72,
"close": 45.68,
"high": 45.72,
"low": 45.67,
"volume": 558800
},
{
"date": "2026-03-16T19:40:00.000000Z",
"open": 45.68,
"close": 45.67,
"high": 45.74,
"low": 45.63,
"volume": 900800
},
{
"date": "2026-03-16T19:45:00.000000Z",
"open": 45.67,
"close": 45.65,
"high": 45.67,
"low": 45.64,
"volume": 562700
},
{
"date": "2026-03-16T19:50:00.000000Z",
"open": 45.65,
"close": 45.69,
"high": 45.69,
"low": 45.56,
"volume": 1282800
},
{
"date": "2026-03-16T20:05:00.000000Z",
"open": 45.58,
"close": 45.58,
"high": 45.58,
"low": 45.58,
"volume": 2779100
},
{
"date": "2026-03-16T20:10:00.000000Z",
"open": 45.85,
"close": 45.58,
"high": 45.86,
"low": 45.58,
"volume": 24000
},
{
"date": "2026-03-17T13:00:00.000000Z",
"open": 45.85,
"close": 45.88,
"high": 45.95,
"low": 45.8,
"volume": 69900
},
{
"date": "2026-03-17T13:05:00.000000Z",
"open": 45.9,
"close": 46.07,
"high": 46.09,
"low": 45.88,
"volume": 1199400
},
{
"date": "2026-03-17T13:10:00.000000Z",
"open": 46.07,
"close": 46.08,
"high": 46.18,
"low": 46.05,
"volume": 778500
},
{
"date": "2026-03-17T13:15:00.000000Z",
"open": 46.09,
"close": 46.17,
"high": 46.18,
"low": 46.09,
"volume": 451200
},
{
"date": "2026-03-17T13:20:00.000000Z",
"open": 46.17,
"close": 46.37,
"high": 46.37,
"low": 46.15,
"volume": 1662500
},
{
"date": "2026-03-17T13:25:00.000000Z",
"open": 46.36,
"close": 46.31,
"high": 46.37,
"low": 46.26,
"volume": 600600
},
{
"date": "2026-03-17T13:30:00.000000Z",
"open": 46.29,
"close": 46.17,
"high": 46.3,
"low": 46.01,
"volume": 1869200
},
{
"date": "2026-03-17T13:35:00.000000Z",
"open": 46.17,
"close": 46.27,
"high": 46.28,
"low": 46.13,
"volume": 711100
},
{
"date": "2026-03-17T13:40:00.000000Z",
"open": 46.27,
"close": 46.36,
"high": 46.38,
"low": 46.17,
"volume": 605300
},
{
"date": "2026-03-17T13:45:00.000000Z",
"open": 46.36,
"close": 46.63,
"high": 46.63,
"low": 46.36,
"volume": 1460800
},
{
"date": "2026-03-17T13:50:00.000000Z",
"open": 46.63,
"close": 46.71,
"high": 46.79,
"low": 46.6,
"volume": 1563700
},
{
"date": "2026-03-17T13:55:00.000000Z",
"open": 46.72,
"close": 46.99,
"high": 46.99,
"low": 46.65,
"volume": 1160900
},
{
"date": "2026-03-17T14:00:00.000000Z",
"open": 46.99,
"close": 47.02,
"high": 47.04,
"low": 46.92,
"volume": 1302400
},
{
"date": "2026-03-17T14:05:00.000000Z",
"open": 47.03,
"close": 47.01,
"high": 47.09,
"low": 47,
"volume": 803200
},
{
"date": "2026-03-17T14:10:00.000000Z",
"open": 47.02,
"close": 47.15,
"high": 47.15,
"low": 46.95,
"volume": 979300
},
{
"date": "2026-03-17T14:15:00.000000Z",
"open": 47.15,
"close": 47.07,
"high": 47.15,
"low": 46.99,
"volume": 1372800
},
{
"date": "2026-03-17T14:20:00.000000Z",
"open": 47.07,
"close": 47.17,
"high": 47.17,
"low": 47.06,
"volume": 927200
},
{
"date": "2026-03-17T14:25:00.000000Z",
"open": 47.17,
"close": 47.15,
"high": 47.24,
"low": 47.11,
"volume": 771300
},
{
"date": "2026-03-17T14:30:00.000000Z",
"open": 47.17,
"close": 47.15,
"high": 47.19,
"low": 47.1,
"volume": 676600
},
{
"date": "2026-03-17T14:35:00.000000Z",
"open": 47.14,
"close": 47.17,
"high": 47.24,
"low": 47.12,
"volume": 706500
},
{
"date": "2026-03-17T14:40:00.000000Z",
"open": 47.17,
"close": 47.05,
"high": 47.19,
"low": 47.04,
"volume": 778900
},
{
"date": "2026-03-17T14:45:00.000000Z",
"open": 47.06,
"close": 47.13,
"high": 47.2,
"low": 47.02,
"volume": 511700
},
{
"date": "2026-03-17T14:50:00.000000Z",
"open": 47.13,
"close": 47.17,
"high": 47.17,
"low": 47.1,
"volume": 485200
},
{
"date": "2026-03-17T14:55:00.000000Z",
"open": 47.15,
"close": 47.17,
"high": 47.26,
"low": 47.15,
"volume": 705000
},
{
"date": "2026-03-17T15:00:00.000000Z",
"open": 47.17,
"close": 47.08,
"high": 47.21,
"low": 47.04,
"volume": 821300
},
{
"date": "2026-03-17T15:05:00.000000Z",
"open": 47.06,
"close": 47.15,
"high": 47.17,
"low": 47,
"volume": 709300
},
{
"date": "2026-03-17T15:10:00.000000Z",
"open": 47.15,
"close": 47.13,
"high": 47.15,
"low": 47.06,
"volume": 431000
},
{
"date": "2026-03-17T15:15:00.000000Z",
"open": 47.14,
"close": 47.02,
"high": 47.14,
"low": 46.99,
"volume": 790800
},
{
"date": "2026-03-17T15:20:00.000000Z",
"open": 47.01,
"close": 47.05,
"high": 47.05,
"low": 46.94,
"volume": 705000
},
{
"date": "2026-03-17T15:25:00.000000Z",
"open": 47.05,
"close": 47.03,
"high": 47.06,
"low": 47.01,
"volume": 196300
},
{
"date": "2026-03-17T15:30:00.000000Z",
"open": 47.04,
"close": 47,
"high": 47.12,
"low": 46.99,
"volume": 510400
},
{
"date": "2026-03-17T15:35:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.03,
"low": 46.95,
"volume": 295000
},
{
"date": "2026-03-17T15:40:00.000000Z",
"open": 46.99,
"close": 47.02,
"high": 47.03,
"low": 46.94,
"volume": 240500
},
{
"date": "2026-03-17T15:45:00.000000Z",
"open": 47.01,
"close": 47.01,
"high": 47.05,
"low": 47,
"volume": 220400
},
{
"date": "2026-03-17T15:50:00.000000Z",
"open": 47.01,
"close": 47,
"high": 47.05,
"low": 46.99,
"volume": 376900
},
{
"date": "2026-03-17T15:55:00.000000Z",
"open": 47,
"close": 47,
"high": 47,
"low": 46.94,
"volume": 197400
},
{
"date": "2026-03-17T16:00:00.000000Z",
"open": 46.99,
"close": 47,
"high": 47.02,
"low": 46.94,
"volume": 244500
},
{
"date": "2026-03-17T16:05:00.000000Z",
"open": 46.99,
"close": 47.01,
"high": 47.03,
"low": 46.97,
"volume": 286600
},
{
"date": "2026-03-17T16:10:00.000000Z",
"open": 46.99,
"close": 47.07,
"high": 47.09,
"low": 46.99,
"volume": 302400
},
{
"date": "2026-03-17T16:15:00.000000Z",
"open": 47.08,
"close": 47.08,
"high": 47.09,
"low": 47.05,
"volume": 169500
},
{
"date": "2026-03-17T16:20:00.000000Z",
"open": 47.08,
"close": 47.13,
"high": 47.14,
"low": 47.07,
"volume": 427500
},
{
"date": "2026-03-17T16:25:00.000000Z",
"open": 47.14,
"close": 47.09,
"high": 47.14,
"low": 47.08,
"volume": 162500
},
{
"date": "2026-03-17T16:30:00.000000Z",
"open": 47.09,
"close": 47.05,
"high": 47.09,
"low": 47.04,
"volume": 151200
},
{
"date": "2026-03-17T16:35:00.000000Z",
"open": 47.05,
"close": 47.05,
"high": 47.05,
"low": 47,
"volume": 241200
},
{
"date": "2026-03-17T16:40:00.000000Z",
"open": 47.04,
"close": 47.1,
"high": 47.12,
"low": 47.03,
"volume": 270700
},
{
"date": "2026-03-17T16:45:00.000000Z",
"open": 47.11,
"close": 47.12,
"high": 47.12,
"low": 47.09,
"volume": 154000
},
{
"date": "2026-03-17T16:50:00.000000Z",
"open": 47.12,
"close": 47.12,
"high": 47.15,
"low": 47.1,
"volume": 203900
},
{
"date": "2026-03-17T16:55:00.000000Z",
"open": 47.11,
"close": 47.1,
"high": 47.13,
"low": 47.08,
"volume": 202800
},
{
"date": "2026-03-17T17:00:00.000000Z",
"open": 47.09,
"close": 47.07,
"high": 47.1,
"low": 47.05,
"volume": 207300
},
{
"date": "2026-03-17T17:05:00.000000Z",
"open": 47.05,
"close": 46.95,
"high": 47.07,
"low": 46.94,
"volume": 235700
},
{
"date": "2026-03-17T17:10:00.000000Z",
"open": 46.94,
"close": 46.88,
"high": 46.95,
"low": 46.87,
"volume": 341200
},
{
"date": "2026-03-17T17:15:00.000000Z",
"open": 46.88,
"close": 46.89,
"high": 46.92,
"low": 46.83,
"volume": 279700
},
{
"date": "2026-03-17T17:20:00.000000Z",
"open": 46.89,
"close": 46.9,
"high": 46.92,
"low": 46.81,
"volume": 250100
},
{
"date": "2026-03-17T17:25:00.000000Z",
"open": 46.9,
"close": 46.92,
"high": 46.96,
"low": 46.83,
"volume": 393100
},
{
"date": "2026-03-17T17:30:00.000000Z",
"open": 46.92,
"close": 46.92,
"high": 46.92,
"low": 46.87,
"volume": 249900
},
{
"date": "2026-03-17T17:35:00.000000Z",
"open": 46.92,
"close": 46.92,
"high": 46.92,
"low": 46.86,
"volume": 248400
},
{
"date": "2026-03-17T17:40:00.000000Z",
"open": 46.92,
"close": 46.95,
"high": 46.96,
"low": 46.87,
"volume": 424000
},
{
"date": "2026-03-17T17:45:00.000000Z",
"open": 46.95,
"close": 46.95,
"high": 47,
"low": 46.9,
"volume": 348800
},
{
"date": "2026-03-17T17:50:00.000000Z",
"open": 46.95,
"close": 47,
"high": 47,
"low": 46.94,
"volume": 231400
},
{
"date": "2026-03-17T17:55:00.000000Z",
"open": 47,
"close": 47.01,
"high": 47.04,
"low": 46.99,
"volume": 355100
},
{
"date": "2026-03-17T18:00:00.000000Z",
"open": 47.01,
"close": 47.01,
"high": 47.04,
"low": 46.95,
"volume": 364300
},
{
"date": "2026-03-17T18:05:00.000000Z",
"open": 47.01,
"close": 46.99,
"high": 47.03,
"low": 46.99,
"volume": 230800
},
{
"date": "2026-03-17T18:10:00.000000Z",
"open": 46.99,
"close": 46.99,
"high": 47.01,
"low": 46.97,
"volume": 130500
},
{
"date": "2026-03-17T18:15:00.000000Z",
"open": 47,
"close": 46.9,
"high": 47.03,
"low": 46.9,
"volume": 376600
},
{
"date": "2026-03-17T18:20:00.000000Z",
"open": 46.92,
"close": 46.86,
"high": 46.93,
"low": 46.86,
"volume": 198600
},
{
"date": "2026-03-17T18:25:00.000000Z",
"open": 46.86,
"close": 46.76,
"high": 46.87,
"low": 46.74,
"volume": 692900
},
{
"date": "2026-03-17T18:30:00.000000Z",
"open": 46.76,
"close": 46.76,
"high": 46.82,
"low": 46.71,
"volume": 540100
},
{
"date": "2026-03-17T18:35:00.000000Z",
"open": 46.76,
"close": 46.74,
"high": 46.77,
"low": 46.7,
"volume": 238400
},
{
"date": "2026-03-17T18:40:00.000000Z",
"open": 46.72,
"close": 46.68,
"high": 46.74,
"low": 46.6,
"volume": 675800
},
{
"date": "2026-03-17T18:45:00.000000Z",
"open": 46.68,
"close": 46.64,
"high": 46.71,
"low": 46.6,
"volume": 838100
},
{
"date": "2026-03-17T18:50:00.000000Z",
"open": 46.64,
"close": 46.61,
"high": 46.65,
"low": 46.52,
"volume": 622900
},
{
"date": "2026-03-17T18:55:00.000000Z",
"open": 46.61,
"close": 46.52,
"high": 46.61,
"low": 46.43,
"volume": 951900
},
{
"date": "2026-03-17T19:00:00.000000Z",
"open": 46.51,
"close": 46.45,
"high": 46.52,
"low": 46.31,
"volume": 1544100
},
{
"date": "2026-03-17T19:05:00.000000Z",
"open": 46.45,
"close": 46.42,
"high": 46.49,
"low": 46.42,
"volume": 323200
},
{
"date": "2026-03-17T19:10:00.000000Z",
"open": 46.42,
"close": 46.5,
"high": 46.53,
"low": 46.42,
"volume": 310900
},
{
"date": "2026-03-17T19:15:00.000000Z",
"open": 46.5,
"close": 46.5,
"high": 46.52,
"low": 46.33,
"volume": 599400
},
{
"date": "2026-03-17T19:20:00.000000Z",
"open": 46.49,
"close": 46.47,
"high": 46.5,
"low": 46.42,
"volume": 232200
},
{
"date": "2026-03-17T19:25:00.000000Z",
"open": 46.47,
"close": 46.39,
"high": 46.49,
"low": 46.36,
"volume": 401800
},
{
"date": "2026-03-17T19:30:00.000000Z",
"open": 46.39,
"close": 46.37,
"high": 46.43,
"low": 46.36,
"volume": 567200
},
{
"date": "2026-03-17T19:35:00.000000Z",
"open": 46.38,
"close": 46.36,
"high": 46.42,
"low": 46.33,
"volume": 945300
},
{
"date": "2026-03-17T19:40:00.000000Z",
"open": 46.36,
"close": 46.38,
"high": 46.39,
"low": 46.32,
"volume": 659400
},
{
"date": "2026-03-17T19:45:00.000000Z",
"open": 46.38,
"close": 46.31,
"high": 46.4,
"low": 46.3,
"volume": 727800
},
{
"date": "2026-03-17T19:50:00.000000Z",
"open": 46.31,
"close": 46.3,
"high": 46.34,
"low": 46.26,
"volume": 1114300
},
{
"date": "2026-03-17T20:05:00.000000Z",
"open": 46.38,
"close": 46.38,
"high": 46.38,
"low": 46.38,
"volume": 3341100
},
{
"date": "2026-03-18T13:00:00.000000Z",
"open": 46.7,
"close": 46.82,
"high": 46.86,
"low": 46.67,
"volume": 267600
},
{
"date": "2026-03-18T13:05:00.000000Z",
"open": 46.81,
"close": 46.88,
"high": 47,
"low": 46.78,
"volume": 1404700
},
{
"date": "2026-03-18T13:10:00.000000Z",
"open": 46.87,
"close": 46.92,
"high": 47.01,
"low": 46.84,
"volume": 1077100
},
{
"date": "2026-03-18T13:15:00.000000Z",
"open": 46.93,
"close": 46.82,
"high": 46.95,
"low": 46.77,
"volume": 573800
},
{
"date": "2026-03-18T13:20:00.000000Z",
"open": 46.85,
"close": 46.75,
"high": 46.86,
"low": 46.74,
"volume": 1403300
},
{
"date": "2026-03-18T13:25:00.000000Z",
"open": 46.75,
"close": 46.79,
"high": 46.82,
"low": 46.55,
"volume": 1056400
},
{
"date": "2026-03-18T13:30:00.000000Z",
"open": 46.79,
"close": 47.08,
"high": 47.15,
"low": 46.76,
"volume": 2139200
},
{
"date": "2026-03-18T13:35:00.000000Z",
"open": 47.06,
"close": 46.87,
"high": 47.08,
"low": 46.8,
"volume": 744600
},
{
"date": "2026-03-18T13:40:00.000000Z",
"open": 46.88,
"close": 46.76,
"high": 46.9,
"low": 46.72,
"volume": 635800
},
{
"date": "2026-03-18T13:45:00.000000Z",
"open": 46.76,
"close": 46.8,
"high": 46.87,
"low": 46.68,
"volume": 485700
},
{
"date": "2026-03-18T13:50:00.000000Z",
"open": 46.82,
"close": 46.84,
"high": 46.86,
"low": 46.77,
"volume": 238300
},
{
"date": "2026-03-18T13:55:00.000000Z",
"open": 46.83,
"close": 46.95,
"high": 46.96,
"low": 46.81,
"volume": 306200
},
{
"date": "2026-03-18T14:00:00.000000Z",
"open": 46.95,
"close": 46.9,
"high": 46.96,
"low": 46.88,
"volume": 369900
},
{
"date": "2026-03-18T14:05:00.000000Z",
"open": 46.9,
"close": 46.92,
"high": 46.99,
"low": 46.89,
"volume": 247500
},
{
"date": "2026-03-18T14:10:00.000000Z",
"open": 46.93,
"close": 46.86,
"high": 46.96,
"low": 46.83,
"volume": 425400
},
{
"date": "2026-03-18T14:15:00.000000Z",
"open": 46.86,
"close": 46.88,
"high": 46.92,
"low": 46.83,
"volume": 1364800
},
{
"date": "2026-03-18T14:20:00.000000Z",
"open": 46.87,
"close": 46.92,
"high": 46.93,
"low": 46.87,
"volume": 417200
},
{
"date": "2026-03-18T14:25:00.000000Z",
"open": 46.9,
"close": 46.88,
"high": 46.95,
"low": 46.85,
"volume": 517600
},
{
"date": "2026-03-18T14:30:00.000000Z",
"open": 46.88,
"close": 46.99,
"high": 46.99,
"low": 46.88,
"volume": 1159500
},
{
"date": "2026-03-18T14:35:00.000000Z",
"open": 46.99,
"close": 46.99,
"high": 47.06,
"low": 46.97,
"volume": 843300
},
{
"date": "2026-03-18T14:40:00.000000Z",
"open": 46.97,
"close": 47.04,
"high": 47.05,
"low": 46.95,
"volume": 398800
},
{
"date": "2026-03-18T14:45:00.000000Z",
"open": 47.04,
"close": 47,
"high": 47.08,
"low": 46.97,
"volume": 398800
},
{
"date": "2026-03-18T14:50:00.000000Z",
"open": 47,
"close": 47.01,
"high": 47.05,
"low": 46.99,
"volume": 299100
},
{
"date": "2026-03-18T14:55:00.000000Z",
"open": 47.02,
"close": 47.08,
"high": 47.09,
"low": 47,
"volume": 289900
},
{
"date": "2026-03-18T15:00:00.000000Z",
"open": 47.09,
"close": 46.97,
"high": 47.1,
"low": 46.9,
"volume": 530100
},
{
"date": "2026-03-18T15:05:00.000000Z",
"open": 46.97,
"close": 46.99,
"high": 47.02,
"low": 46.96,
"volume": 749100
},
{
"date": "2026-03-18T15:10:00.000000Z",
"open": 46.96,
"close": 46.9,
"high": 46.99,
"low": 46.82,
"volume": 548600
},
{
"date": "2026-03-18T15:15:00.000000Z",
"open": 46.92,
"close": 46.99,
"high": 47.03,
"low": 46.88,
"volume": 801000
},
{
"date": "2026-03-18T15:20:00.000000Z",
"open": 46.99,
"close": 46.97,
"high": 46.99,
"low": 46.92,
"volume": 313000
},
{
"date": "2026-03-18T15:25:00.000000Z",
"open": 46.97,
"close": 46.94,
"high": 46.99,
"low": 46.92,
"volume": 171800
},
{
"date": "2026-03-18T15:30:00.000000Z",
"open": 46.94,
"close": 46.9,
"high": 46.95,
"low": 46.88,
"volume": 241100
},
{
"date": "2026-03-18T15:35:00.000000Z",
"open": 46.9,
"close": 46.93,
"high": 46.96,
"low": 46.9,
"volume": 204600
},
{
"date": "2026-03-18T15:40:00.000000Z",
"open": 46.94,
"close": 46.99,
"high": 47.03,
"low": 46.93,
"volume": 534100
},
{
"date": "2026-03-18T15:45:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.01,
"low": 46.93,
"volume": 292500
},
{
"date": "2026-03-18T15:50:00.000000Z",
"open": 47,
"close": 46.96,
"high": 47,
"low": 46.95,
"volume": 129500
},
{
"date": "2026-03-18T15:55:00.000000Z",
"open": 46.96,
"close": 46.97,
"high": 46.99,
"low": 46.95,
"volume": 144700
},
{
"date": "2026-03-18T16:00:00.000000Z",
"open": 46.97,
"close": 46.96,
"high": 46.99,
"low": 46.93,
"volume": 218600
},
{
"date": "2026-03-18T16:05:00.000000Z",
"open": 46.96,
"close": 46.97,
"high": 46.99,
"low": 46.9,
"volume": 274900
},
{
"date": "2026-03-18T16:10:00.000000Z",
"open": 46.96,
"close": 46.94,
"high": 46.97,
"low": 46.92,
"volume": 152900
},
{
"date": "2026-03-18T16:15:00.000000Z",
"open": 46.94,
"close": 46.93,
"high": 46.95,
"low": 46.92,
"volume": 176800
},
{
"date": "2026-03-18T16:20:00.000000Z",
"open": 46.94,
"close": 46.92,
"high": 46.95,
"low": 46.92,
"volume": 154500
},
{
"date": "2026-03-18T16:25:00.000000Z",
"open": 46.92,
"close": 46.99,
"high": 46.99,
"low": 46.92,
"volume": 236200
},
{
"date": "2026-03-18T16:30:00.000000Z",
"open": 46.97,
"close": 47,
"high": 47.05,
"low": 46.92,
"volume": 650700
},
{
"date": "2026-03-18T16:35:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.03,
"low": 46.96,
"volume": 263900
},
{
"date": "2026-03-18T16:40:00.000000Z",
"open": 46.99,
"close": 46.95,
"high": 47,
"low": 46.93,
"volume": 169100
},
{
"date": "2026-03-18T16:45:00.000000Z",
"open": 46.95,
"close": 46.87,
"high": 46.96,
"low": 46.85,
"volume": 394800
},
{
"date": "2026-03-18T16:50:00.000000Z",
"open": 46.87,
"close": 46.92,
"high": 46.95,
"low": 46.86,
"volume": 228900
},
{
"date": "2026-03-18T16:55:00.000000Z",
"open": 46.92,
"close": 46.96,
"high": 46.99,
"low": 46.88,
"volume": 185700
},
{
"date": "2026-03-18T17:00:00.000000Z",
"open": 46.96,
"close": 46.96,
"high": 47,
"low": 46.94,
"volume": 296200
},
{
"date": "2026-03-18T17:05:00.000000Z",
"open": 46.99,
"close": 46.99,
"high": 46.99,
"low": 46.94,
"volume": 518400
},
{
"date": "2026-03-18T17:10:00.000000Z",
"open": 46.99,
"close": 47,
"high": 47.02,
"low": 46.96,
"volume": 359600
},
{
"date": "2026-03-18T17:15:00.000000Z",
"open": 47.01,
"close": 46.99,
"high": 47.03,
"low": 46.96,
"volume": 231300
},
{
"date": "2026-03-18T17:20:00.000000Z",
"open": 47,
"close": 47.01,
"high": 47.02,
"low": 46.97,
"volume": 336000
},
{
"date": "2026-03-18T17:25:00.000000Z",
"open": 47.01,
"close": 47.08,
"high": 47.1,
"low": 47,
"volume": 881800
},
{
"date": "2026-03-18T17:30:00.000000Z",
"open": 47.09,
"close": 47.04,
"high": 47.11,
"low": 47.02,
"volume": 861300
},
{
"date": "2026-03-18T17:35:00.000000Z",
"open": 47.05,
"close": 47.03,
"high": 47.06,
"low": 47,
"volume": 622400
},
{
"date": "2026-03-18T17:40:00.000000Z",
"open": 47.03,
"close": 47.04,
"high": 47.04,
"low": 47,
"volume": 250100
},
{
"date": "2026-03-18T17:45:00.000000Z",
"open": 47.04,
"close": 47.06,
"high": 47.06,
"low": 46.99,
"volume": 277200
},
{
"date": "2026-03-18T17:50:00.000000Z",
"open": 47.06,
"close": 47.03,
"high": 47.06,
"low": 46.99,
"volume": 783800
},
{
"date": "2026-03-18T17:55:00.000000Z",
"open": 47.03,
"close": 47.05,
"high": 47.09,
"low": 47,
"volume": 756000
},
{
"date": "2026-03-18T18:00:00.000000Z",
"open": 47.05,
"close": 46.95,
"high": 47.07,
"low": 46.88,
"volume": 781500
},
{
"date": "2026-03-18T18:05:00.000000Z",
"open": 46.95,
"close": 46.97,
"high": 47,
"low": 46.89,
"volume": 399500
},
{
"date": "2026-03-18T18:10:00.000000Z",
"open": 46.97,
"close": 46.99,
"high": 47,
"low": 46.93,
"volume": 335300
},
{
"date": "2026-03-18T18:15:00.000000Z",
"open": 46.99,
"close": 47.04,
"high": 47.06,
"low": 46.92,
"volume": 729300
},
{
"date": "2026-03-18T18:20:00.000000Z",
"open": 47.04,
"close": 46.99,
"high": 47.05,
"low": 46.97,
"volume": 308500
},
{
"date": "2026-03-18T18:25:00.000000Z",
"open": 46.99,
"close": 47.01,
"high": 47.04,
"low": 46.99,
"volume": 446900
},
{
"date": "2026-03-18T18:30:00.000000Z",
"open": 47.01,
"close": 47.08,
"high": 47.08,
"low": 46.99,
"volume": 610300
},
{
"date": "2026-03-18T18:35:00.000000Z",
"open": 47.08,
"close": 47.06,
"high": 47.11,
"low": 47.04,
"volume": 1388400
},
{
"date": "2026-03-18T18:40:00.000000Z",
"open": 47.07,
"close": 47.04,
"high": 47.1,
"low": 47.04,
"volume": 486300
},
{
"date": "2026-03-18T18:45:00.000000Z",
"open": 47.05,
"close": 47.03,
"high": 47.06,
"low": 47,
"volume": 309500
},
{
"date": "2026-03-18T18:50:00.000000Z",
"open": 47.03,
"close": 46.96,
"high": 47.04,
"low": 46.92,
"volume": 526600
},
{
"date": "2026-03-18T18:55:00.000000Z",
"open": 46.96,
"close": 46.96,
"high": 47,
"low": 46.92,
"volume": 979300
},
{
"date": "2026-03-18T19:00:00.000000Z",
"open": 46.97,
"close": 47.01,
"high": 47.02,
"low": 46.95,
"volume": 1016200
},
{
"date": "2026-03-18T19:05:00.000000Z",
"open": 47.02,
"close": 46.99,
"high": 47.02,
"low": 46.96,
"volume": 322400
},
{
"date": "2026-03-18T19:10:00.000000Z",
"open": 47,
"close": 47.02,
"high": 47.02,
"low": 46.97,
"volume": 419300
},
{
"date": "2026-03-18T19:15:00.000000Z",
"open": 47.02,
"close": 47,
"high": 47.02,
"low": 46.97,
"volume": 512600
},
{
"date": "2026-03-18T19:20:00.000000Z",
"open": 47,
"close": 47,
"high": 47.06,
"low": 46.99,
"volume": 841200
},
{
"date": "2026-03-18T19:25:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.01,
"low": 46.94,
"volume": 533000
},
{
"date": "2026-03-18T19:30:00.000000Z",
"open": 46.99,
"close": 47,
"high": 47,
"low": 46.95,
"volume": 570100
},
{
"date": "2026-03-18T19:35:00.000000Z",
"open": 47,
"close": 47,
"high": 47.01,
"low": 46.96,
"volume": 493600
},
{
"date": "2026-03-18T19:40:00.000000Z",
"open": 47,
"close": 47.06,
"high": 47.07,
"low": 46.99,
"volume": 1117400
},
{
"date": "2026-03-18T19:45:00.000000Z",
"open": 47.06,
"close": 47.03,
"high": 47.07,
"low": 46.99,
"volume": 3468300
},
{
"date": "2026-03-18T19:50:00.000000Z",
"open": 47.02,
"close": 47.11,
"high": 47.12,
"low": 46.96,
"volume": 1421300
},
{
"date": "2026-03-18T20:05:00.000000Z",
"open": 47,
"close": 47,
"high": 47,
"low": 47,
"volume": 5519100
},
{
"date": "2026-03-19T13:00:00.000000Z",
"open": 47.2,
"close": 47.29,
"high": 47.32,
"low": 47.15,
"volume": 341300
},
{
"date": "2026-03-19T13:05:00.000000Z",
"open": 47.3,
"close": 47.45,
"high": 47.5,
"low": 47.18,
"volume": 1662200
},
{
"date": "2026-03-19T13:10:00.000000Z",
"open": 47.44,
"close": 47.51,
"high": 47.54,
"low": 47.35,
"volume": 2088300
},
{
"date": "2026-03-19T13:15:00.000000Z",
"open": 47.5,
"close": 47.57,
"high": 47.84,
"low": 47.5,
"volume": 1740500
},
{
"date": "2026-03-19T13:20:00.000000Z",
"open": 47.57,
"close": 47.34,
"high": 47.57,
"low": 47.24,
"volume": 1623700
},
{
"date": "2026-03-19T13:25:00.000000Z",
"open": 47.34,
"close": 47.35,
"high": 47.42,
"low": 47.21,
"volume": 1369200
},
{
"date": "2026-03-19T13:30:00.000000Z",
"open": 47.36,
"close": 47.39,
"high": 47.6,
"low": 47.3,
"volume": 2591700
},
{
"date": "2026-03-19T13:35:00.000000Z",
"open": 47.39,
"close": 47.28,
"high": 47.45,
"low": 47.24,
"volume": 1286600
},
{
"date": "2026-03-19T13:40:00.000000Z",
"open": 47.28,
"close": 47.21,
"high": 47.32,
"low": 47.08,
"volume": 1372900
},
{
"date": "2026-03-19T13:45:00.000000Z",
"open": 47.22,
"close": 47.31,
"high": 47.37,
"low": 47.21,
"volume": 863100
},
{
"date": "2026-03-19T13:50:00.000000Z",
"open": 47.32,
"close": 47.31,
"high": 47.42,
"low": 47.29,
"volume": 994600
},
{
"date": "2026-03-19T13:55:00.000000Z",
"open": 47.31,
"close": 47.42,
"high": 47.42,
"low": 47.3,
"volume": 691600
},
{
"date": "2026-03-19T14:00:00.000000Z",
"open": 47.42,
"close": 47.63,
"high": 47.67,
"low": 47.38,
"volume": 2143300
},
{
"date": "2026-03-19T14:05:00.000000Z",
"open": 47.63,
"close": 47.65,
"high": 47.74,
"low": 47.58,
"volume": 1824800
},
{
"date": "2026-03-19T14:10:00.000000Z",
"open": 47.67,
"close": 47.64,
"high": 47.7,
"low": 47.57,
"volume": 1025000
},
{
"date": "2026-03-19T14:15:00.000000Z",
"open": 47.64,
"close": 47.62,
"high": 47.65,
"low": 47.55,
"volume": 573600
},
{
"date": "2026-03-19T14:20:00.000000Z",
"open": 47.62,
"close": 47.67,
"high": 47.7,
"low": 47.57,
"volume": 484100
},
{
"date": "2026-03-19T14:25:00.000000Z",
"open": 47.67,
"close": 47.77,
"high": 47.8,
"low": 47.67,
"volume": 1084500
},
{
"date": "2026-03-19T14:30:00.000000Z",
"open": 47.77,
"close": 47.77,
"high": 47.81,
"low": 47.69,
"volume": 1222600
},
{
"date": "2026-03-19T14:35:00.000000Z",
"open": 47.77,
"close": 47.78,
"high": 47.82,
"low": 47.74,
"volume": 600400
},
{
"date": "2026-03-19T14:40:00.000000Z",
"open": 47.78,
"close": 47.86,
"high": 47.9,
"low": 47.78,
"volume": 1034200
},
{
"date": "2026-03-19T14:45:00.000000Z",
"open": 47.86,
"close": 47.88,
"high": 47.9,
"low": 47.81,
"volume": 573500
},
{
"date": "2026-03-19T14:50:00.000000Z",
"open": 47.88,
"close": 47.9,
"high": 47.92,
"low": 47.83,
"volume": 602900
},
{
"date": "2026-03-19T14:55:00.000000Z",
"open": 47.92,
"close": 47.95,
"high": 47.99,
"low": 47.85,
"volume": 1001800
},
{
"date": "2026-03-19T15:00:00.000000Z",
"open": 47.95,
"close": 47.97,
"high": 48.02,
"low": 47.9,
"volume": 1539900
},
{
"date": "2026-03-19T15:05:00.000000Z",
"open": 47.97,
"close": 47.92,
"high": 47.99,
"low": 47.82,
"volume": 500400
},
{
"date": "2026-03-19T15:10:00.000000Z",
"open": 47.92,
"close": 47.93,
"high": 47.99,
"low": 47.89,
"volume": 400000
},
{
"date": "2026-03-19T15:15:00.000000Z",
"open": 47.93,
"close": 47.92,
"high": 47.94,
"low": 47.84,
"volume": 548800
},
{
"date": "2026-03-19T15:20:00.000000Z",
"open": 47.92,
"close": 48,
"high": 48.04,
"low": 47.9,
"volume": 758900
},
{
"date": "2026-03-19T15:25:00.000000Z",
"open": 48,
"close": 47.9,
"high": 48.01,
"low": 47.89,
"volume": 529200
},
{
"date": "2026-03-19T15:30:00.000000Z",
"open": 47.92,
"close": 47.93,
"high": 47.97,
"low": 47.9,
"volume": 355000
},
{
"date": "2026-03-19T15:35:00.000000Z",
"open": 47.93,
"close": 48.01,
"high": 48.01,
"low": 47.9,
"volume": 424100
},
{
"date": "2026-03-19T15:40:00.000000Z",
"open": 48.01,
"close": 48,
"high": 48.02,
"low": 47.95,
"volume": 742000
},
{
"date": "2026-03-19T15:45:00.000000Z",
"open": 48,
"close": 47.99,
"high": 48,
"low": 47.85,
"volume": 651800
},
{
"date": "2026-03-19T15:50:00.000000Z",
"open": 47.99,
"close": 48.04,
"high": 48.04,
"low": 47.97,
"volume": 558600
},
{
"date": "2026-03-19T15:55:00.000000Z",
"open": 48.04,
"close": 48.02,
"high": 48.04,
"low": 47.99,
"volume": 582800
},
{
"date": "2026-03-19T16:00:00.000000Z",
"open": 48.02,
"close": 48.03,
"high": 48.07,
"low": 48,
"volume": 560700
},
{
"date": "2026-03-19T16:05:00.000000Z",
"open": 48.03,
"close": 47.99,
"high": 48.04,
"low": 47.97,
"volume": 752500
},
{
"date": "2026-03-19T16:10:00.000000Z",
"open": 47.99,
"close": 48,
"high": 48.01,
"low": 47.96,
"volume": 364700
},
{
"date": "2026-03-19T16:15:00.000000Z",
"open": 47.99,
"close": 48.04,
"high": 48.05,
"low": 47.99,
"volume": 677200
},
{
"date": "2026-03-19T16:20:00.000000Z",
"open": 48.03,
"close": 48.07,
"high": 48.09,
"low": 48.01,
"volume": 401300
},
{
"date": "2026-03-19T16:25:00.000000Z",
"open": 48.07,
"close": 48.07,
"high": 48.1,
"low": 48.05,
"volume": 424400
},
{
"date": "2026-03-19T16:30:00.000000Z",
"open": 48.07,
"close": 48.09,
"high": 48.11,
"low": 48.06,
"volume": 823800
},
{
"date": "2026-03-19T16:35:00.000000Z",
"open": 48.09,
"close": 48.1,
"high": 48.12,
"low": 48.08,
"volume": 327800
},
{
"date": "2026-03-19T16:40:00.000000Z",
"open": 48.1,
"close": 48.03,
"high": 48.13,
"low": 48,
"volume": 626900
},
{
"date": "2026-03-19T16:45:00.000000Z",
"open": 48.02,
"close": 47.92,
"high": 48.05,
"low": 47.89,
"volume": 1479900
},
{
"date": "2026-03-19T16:50:00.000000Z",
"open": 47.92,
"close": 47.82,
"high": 47.96,
"low": 47.82,
"volume": 748800
},
{
"date": "2026-03-19T16:55:00.000000Z",
"open": 47.83,
"close": 47.86,
"high": 47.88,
"low": 47.82,
"volume": 418800
},
{
"date": "2026-03-19T17:00:00.000000Z",
"open": 47.85,
"close": 47.81,
"high": 47.9,
"low": 47.79,
"volume": 617300
},
{
"date": "2026-03-19T17:05:00.000000Z",
"open": 47.81,
"close": 47.79,
"high": 47.85,
"low": 47.72,
"volume": 438700
},
{
"date": "2026-03-19T17:10:00.000000Z",
"open": 47.81,
"close": 47.87,
"high": 47.88,
"low": 47.74,
"volume": 471400
},
{
"date": "2026-03-19T17:15:00.000000Z",
"open": 47.87,
"close": 47.88,
"high": 47.92,
"low": 47.82,
"volume": 386100
},
{
"date": "2026-03-19T17:20:00.000000Z",
"open": 47.87,
"close": 47.85,
"high": 47.89,
"low": 47.8,
"volume": 283100
},
{
"date": "2026-03-19T17:25:00.000000Z",
"open": 47.85,
"close": 47.76,
"high": 47.9,
"low": 47.75,
"volume": 440100
},
{
"date": "2026-03-19T17:30:00.000000Z",
"open": 47.75,
"close": 47.81,
"high": 47.82,
"low": 47.75,
"volume": 451500
},
{
"date": "2026-03-19T17:35:00.000000Z",
"open": 47.8,
"close": 47.78,
"high": 47.82,
"low": 47.76,
"volume": 496100
},
{
"date": "2026-03-19T17:40:00.000000Z",
"open": 47.78,
"close": 47.72,
"high": 47.85,
"low": 47.71,
"volume": 657100
},
{
"date": "2026-03-19T17:45:00.000000Z",
"open": 47.71,
"close": 47.64,
"high": 47.74,
"low": 47.61,
"volume": 861500
},
{
"date": "2026-03-19T17:50:00.000000Z",
"open": 47.64,
"close": 47.53,
"high": 47.67,
"low": 47.44,
"volume": 1205500
},
{
"date": "2026-03-19T17:55:00.000000Z",
"open": 47.53,
"close": 47.47,
"high": 47.56,
"low": 47.45,
"volume": 454000
},
{
"date": "2026-03-19T18:00:00.000000Z",
"open": 47.49,
"close": 47.45,
"high": 47.57,
"low": 47.36,
"volume": 812500
},
{
"date": "2026-03-19T18:05:00.000000Z",
"open": 47.45,
"close": 47.19,
"high": 47.45,
"low": 47.15,
"volume": 1630800
},
{
"date": "2026-03-19T18:10:00.000000Z",
"open": 47.19,
"close": 47.22,
"high": 47.28,
"low": 47.17,
"volume": 960400
},
{
"date": "2026-03-19T18:15:00.000000Z",
"open": 47.21,
"close": 47.25,
"high": 47.3,
"low": 47.14,
"volume": 721200
},
{
"date": "2026-03-19T18:20:00.000000Z",
"open": 47.25,
"close": 47.22,
"high": 47.26,
"low": 47.14,
"volume": 786200
},
{
"date": "2026-03-19T18:25:00.000000Z",
"open": 47.24,
"close": 47.17,
"high": 47.28,
"low": 47.15,
"volume": 591700
},
{
"date": "2026-03-19T18:30:00.000000Z",
"open": 47.18,
"close": 47.17,
"high": 47.22,
"low": 47.14,
"volume": 586700
},
{
"date": "2026-03-19T18:35:00.000000Z",
"open": 47.17,
"close": 47.11,
"high": 47.19,
"low": 47.1,
"volume": 977700
},
{
"date": "2026-03-19T18:40:00.000000Z",
"open": 47.11,
"close": 47.17,
"high": 47.2,
"low": 47.1,
"volume": 879700
},
{
"date": "2026-03-19T18:45:00.000000Z",
"open": 47.18,
"close": 47.15,
"high": 47.2,
"low": 47.14,
"volume": 928200
},
{
"date": "2026-03-19T18:50:00.000000Z",
"open": 47.17,
"close": 47.19,
"high": 47.2,
"low": 47.14,
"volume": 520200
},
{
"date": "2026-03-19T18:55:00.000000Z",
"open": 47.19,
"close": 47.2,
"high": 47.22,
"low": 47.05,
"volume": 1451500
},
{
"date": "2026-03-19T19:00:00.000000Z",
"open": 47.2,
"close": 47.06,
"high": 47.35,
"low": 46.94,
"volume": 2628800
},
{
"date": "2026-03-19T19:05:00.000000Z",
"open": 47.03,
"close": 47.15,
"high": 47.32,
"low": 46.96,
"volume": 1775300
},
{
"date": "2026-03-19T19:10:00.000000Z",
"open": 47.17,
"close": 46.88,
"high": 47.17,
"low": 46.69,
"volume": 4698300
},
{
"date": "2026-03-19T19:15:00.000000Z",
"open": 46.87,
"close": 46.92,
"high": 46.97,
"low": 46.76,
"volume": 1183600
},
{
"date": "2026-03-19T19:20:00.000000Z",
"open": 46.92,
"close": 46.89,
"high": 47,
"low": 46.8,
"volume": 1402300
},
{
"date": "2026-03-19T19:25:00.000000Z",
"open": 46.89,
"close": 46.88,
"high": 46.95,
"low": 46.82,
"volume": 786300
},
{
"date": "2026-03-19T19:30:00.000000Z",
"open": 46.88,
"close": 46.94,
"high": 46.95,
"low": 46.86,
"volume": 871800
},
{
"date": "2026-03-19T19:35:00.000000Z",
"open": 46.93,
"close": 46.97,
"high": 47,
"low": 46.92,
"volume": 1033600
},
{
"date": "2026-03-19T19:40:00.000000Z",
"open": 46.97,
"close": 46.84,
"high": 47,
"low": 46.83,
"volume": 815900
},
{
"date": "2026-03-19T19:45:00.000000Z",
"open": 46.84,
"close": 46.89,
"high": 46.9,
"low": 46.8,
"volume": 1603700
},
{
"date": "2026-03-19T19:50:00.000000Z",
"open": 46.89,
"close": 46.92,
"high": 46.93,
"low": 46.85,
"volume": 812000
},
{
"date": "2026-03-19T20:05:00.000000Z",
"open": 46.78,
"close": 46.78,
"high": 46.78,
"low": 46.78,
"volume": 4643000
},
{
"date": "2026-03-20T13:00:00.000000Z",
"open": 46.79,
"close": 47.05,
"high": 47.05,
"low": 46.79,
"volume": 142300
},
{
"date": "2026-03-20T13:05:00.000000Z",
"open": 47.05,
"close": 46.99,
"high": 47.25,
"low": 46.97,
"volume": 794700
},
{
"date": "2026-03-20T13:10:00.000000Z",
"open": 46.99,
"close": 46.88,
"high": 47.06,
"low": 46.85,
"volume": 716300
},
{
"date": "2026-03-20T13:15:00.000000Z",
"open": 46.87,
"close": 46.84,
"high": 46.92,
"low": 46.8,
"volume": 564900
},
{
"date": "2026-03-20T13:20:00.000000Z",
"open": 46.84,
"close": 46.7,
"high": 46.92,
"low": 46.6,
"volume": 1161000
},
{
"date": "2026-03-20T13:25:00.000000Z",
"open": 46.7,
"close": 46.37,
"high": 46.71,
"low": 46.31,
"volume": 1062700
},
{
"date": "2026-03-20T13:30:00.000000Z",
"open": 46.37,
"close": 46.17,
"high": 46.38,
"low": 46.1,
"volume": 1664900
},
{
"date": "2026-03-20T13:35:00.000000Z",
"open": 46.19,
"close": 46.02,
"high": 46.2,
"low": 45.99,
"volume": 974600
},
{
"date": "2026-03-20T13:40:00.000000Z",
"open": 46.01,
"close": 45.99,
"high": 46.09,
"low": 45.74,
"volume": 1390000
},
{
"date": "2026-03-20T13:45:00.000000Z",
"open": 45.99,
"close": 45.65,
"high": 46.03,
"low": 45.65,
"volume": 694800
},
{
"date": "2026-03-20T13:50:00.000000Z",
"open": 45.67,
"close": 45.46,
"high": 45.88,
"low": 45.44,
"volume": 969300
},
{
"date": "2026-03-20T13:55:00.000000Z",
"open": 45.46,
"close": 45.54,
"high": 45.62,
"low": 45.44,
"volume": 1297200
},
{
"date": "2026-03-20T14:00:00.000000Z",
"open": 45.54,
"close": 45.71,
"high": 45.76,
"low": 45.47,
"volume": 771300
},
{
"date": "2026-03-20T14:05:00.000000Z",
"open": 45.7,
"close": 45.45,
"high": 45.74,
"low": 45.37,
"volume": 1035300
},
{
"date": "2026-03-20T14:10:00.000000Z",
"open": 45.45,
"close": 45.31,
"high": 45.5,
"low": 45.22,
"volume": 1259700
},
{
"date": "2026-03-20T14:15:00.000000Z",
"open": 45.31,
"close": 45.36,
"high": 45.42,
"low": 45.26,
"volume": 626600
},
{
"date": "2026-03-20T14:20:00.000000Z",
"open": 45.36,
"close": 45.27,
"high": 45.38,
"low": 45.17,
"volume": 768600
},
{
"date": "2026-03-20T14:25:00.000000Z",
"open": 45.28,
"close": 45.44,
"high": 45.44,
"low": 45.22,
"volume": 1003600
},
{
"date": "2026-03-20T14:30:00.000000Z",
"open": 45.43,
"close": 45.71,
"high": 45.74,
"low": 45.42,
"volume": 847900
},
{
"date": "2026-03-20T14:35:00.000000Z",
"open": 45.71,
"close": 45.74,
"high": 45.74,
"low": 45.6,
"volume": 661000
},
{
"date": "2026-03-20T14:40:00.000000Z",
"open": 45.74,
"close": 45.75,
"high": 45.78,
"low": 45.64,
"volume": 870300
},
{
"date": "2026-03-20T14:45:00.000000Z",
"open": 45.74,
"close": 45.68,
"high": 45.75,
"low": 45.58,
"volume": 534100
},
{
"date": "2026-03-20T14:50:00.000000Z",
"open": 45.67,
"close": 45.59,
"high": 45.75,
"low": 45.53,
"volume": 968900
},
{
"date": "2026-03-20T14:55:00.000000Z",
"open": 45.58,
"close": 45.54,
"high": 45.64,
"low": 45.49,
"volume": 334200
},
{
"date": "2026-03-20T15:00:00.000000Z",
"open": 45.54,
"close": 45.51,
"high": 45.63,
"low": 45.47,
"volume": 409200
},
{
"date": "2026-03-20T15:05:00.000000Z",
"open": 45.51,
"close": 45.57,
"high": 45.57,
"low": 45.46,
"volume": 245900
},
{
"date": "2026-03-20T15:10:00.000000Z",
"open": 45.56,
"close": 45.52,
"high": 45.6,
"low": 45.51,
"volume": 150700
},
{
"date": "2026-03-20T15:15:00.000000Z",
"open": 45.52,
"close": 45.51,
"high": 45.58,
"low": 45.49,
"volume": 186300
},
{
"date": "2026-03-20T15:20:00.000000Z",
"open": 45.5,
"close": 45.34,
"high": 45.52,
"low": 45.32,
"volume": 525700
},
{
"date": "2026-03-20T15:25:00.000000Z",
"open": 45.34,
"close": 45.37,
"high": 45.37,
"low": 45.27,
"volume": 471100
},
{
"date": "2026-03-20T15:30:00.000000Z",
"open": 45.36,
"close": 45.4,
"high": 45.44,
"low": 45.33,
"volume": 372200
},
{
"date": "2026-03-20T15:35:00.000000Z",
"open": 45.42,
"close": 45.1,
"high": 45.42,
"low": 45.09,
"volume": 961000
},
{
"date": "2026-03-20T15:40:00.000000Z",
"open": 45.11,
"close": 45.11,
"high": 45.18,
"low": 45.09,
"volume": 413800
},
{
"date": "2026-03-20T15:45:00.000000Z",
"open": 45.1,
"close": 45.1,
"high": 45.19,
"low": 45.03,
"volume": 588300
},
{
"date": "2026-03-20T15:50:00.000000Z",
"open": 45.11,
"close": 45.15,
"high": 45.18,
"low": 45.09,
"volume": 220100
},
{
"date": "2026-03-20T15:55:00.000000Z",
"open": 45.15,
"close": 45.14,
"high": 45.17,
"low": 45.07,
"volume": 468100
},
{
"date": "2026-03-20T16:00:00.000000Z",
"open": 45.13,
"close": 45.07,
"high": 45.15,
"low": 45.06,
"volume": 179900
},
{
"date": "2026-03-20T16:05:00.000000Z",
"open": 45.06,
"close": 45.02,
"high": 45.15,
"low": 45.01,
"volume": 413500
},
{
"date": "2026-03-20T16:10:00.000000Z",
"open": 45.01,
"close": 45.04,
"high": 45.05,
"low": 44.92,
"volume": 446400
},
{
"date": "2026-03-20T16:15:00.000000Z",
"open": 45.04,
"close": 45.17,
"high": 45.17,
"low": 45.01,
"volume": 313900
},
{
"date": "2026-03-20T16:20:00.000000Z",
"open": 45.17,
"close": 45.12,
"high": 45.22,
"low": 45.1,
"volume": 383900
},
{
"date": "2026-03-20T16:25:00.000000Z",
"open": 45.13,
"close": 45.13,
"high": 45.15,
"low": 45.04,
"volume": 346900
},
{
"date": "2026-03-20T16:30:00.000000Z",
"open": 45.12,
"close": 45.08,
"high": 45.14,
"low": 45.01,
"volume": 371300
},
{
"date": "2026-03-20T16:35:00.000000Z",
"open": 45.07,
"close": 45.08,
"high": 45.13,
"low": 45.04,
"volume": 271800
},
{
"date": "2026-03-20T16:40:00.000000Z",
"open": 45.1,
"close": 45.08,
"high": 45.12,
"low": 45.05,
"volume": 757800
},
{
"date": "2026-03-20T16:45:00.000000Z",
"open": 45.07,
"close": 45.1,
"high": 45.19,
"low": 45.07,
"volume": 576000
},
{
"date": "2026-03-20T16:50:00.000000Z",
"open": 45.1,
"close": 45.11,
"high": 45.13,
"low": 45.05,
"volume": 248400
},
{
"date": "2026-03-20T16:55:00.000000Z",
"open": 45.11,
"close": 45.08,
"high": 45.14,
"low": 45.07,
"volume": 211100
},
{
"date": "2026-03-20T17:00:00.000000Z",
"open": 45.08,
"close": 45.1,
"high": 45.11,
"low": 45.06,
"volume": 203000
},
{
"date": "2026-03-20T17:05:00.000000Z",
"open": 45.1,
"close": 45.21,
"high": 45.24,
"low": 45.09,
"volume": 826400
},
{
"date": "2026-03-20T17:10:00.000000Z",
"open": 45.22,
"close": 45.13,
"high": 45.24,
"low": 45.11,
"volume": 349900
},
{
"date": "2026-03-20T17:15:00.000000Z",
"open": 45.13,
"close": 45.04,
"high": 45.17,
"low": 45.01,
"volume": 351700
},
{
"date": "2026-03-20T17:20:00.000000Z",
"open": 45.05,
"close": 45.07,
"high": 45.1,
"low": 45.02,
"volume": 372600
},
{
"date": "2026-03-20T17:25:00.000000Z",
"open": 45.07,
"close": 45.02,
"high": 45.13,
"low": 44.99,
"volume": 419900
},
{
"date": "2026-03-20T17:30:00.000000Z",
"open": 45.01,
"close": 45,
"high": 45.04,
"low": 44.97,
"volume": 503300
},
{
"date": "2026-03-20T17:35:00.000000Z",
"open": 45,
"close": 45.07,
"high": 45.07,
"low": 44.99,
"volume": 315600
},
{
"date": "2026-03-20T17:40:00.000000Z",
"open": 45.06,
"close": 45.05,
"high": 45.09,
"low": 45.04,
"volume": 546900
},
{
"date": "2026-03-20T17:45:00.000000Z",
"open": 45.04,
"close": 45.04,
"high": 45.07,
"low": 45,
"volume": 139600
},
{
"date": "2026-03-20T17:50:00.000000Z",
"open": 45.04,
"close": 44.99,
"high": 45.05,
"low": 44.97,
"volume": 215100
},
{
"date": "2026-03-20T17:55:00.000000Z",
"open": 44.99,
"close": 45.02,
"high": 45.04,
"low": 44.95,
"volume": 322700
},
{
"date": "2026-03-20T18:00:00.000000Z",
"open": 45.03,
"close": 45,
"high": 45.12,
"low": 44.99,
"volume": 736200
},
{
"date": "2026-03-20T18:05:00.000000Z",
"open": 44.99,
"close": 45.03,
"high": 45.05,
"low": 44.94,
"volume": 406100
},
{
"date": "2026-03-20T18:10:00.000000Z",
"open": 45.03,
"close": 45.02,
"high": 45.07,
"low": 44.97,
"volume": 423900
},
{
"date": "2026-03-20T18:15:00.000000Z",
"open": 45.02,
"close": 45,
"high": 45.04,
"low": 44.99,
"volume": 191900
},
{
"date": "2026-03-20T18:20:00.000000Z",
"open": 45,
"close": 45.07,
"high": 45.07,
"low": 44.96,
"volume": 662200
},
{
"date": "2026-03-20T18:25:00.000000Z",
"open": 45.07,
"close": 45.07,
"high": 45.08,
"low": 45,
"volume": 506600
},
{
"date": "2026-03-20T18:30:00.000000Z",
"open": 45.06,
"close": 45.21,
"high": 45.24,
"low": 45.05,
"volume": 910600
},
{
"date": "2026-03-20T18:35:00.000000Z",
"open": 45.21,
"close": 45.17,
"high": 45.22,
"low": 45.1,
"volume": 562200
},
{
"date": "2026-03-20T18:40:00.000000Z",
"open": 45.17,
"close": 45.14,
"high": 45.2,
"low": 45.13,
"volume": 528300
},
{
"date": "2026-03-20T18:45:00.000000Z",
"open": 45.15,
"close": 45.2,
"high": 45.24,
"low": 45.11,
"volume": 466900
},
{
"date": "2026-03-20T18:50:00.000000Z",
"open": 45.2,
"close": 45.49,
"high": 45.56,
"low": 45.2,
"volume": 1614100
},
{
"date": "2026-03-20T18:55:00.000000Z",
"open": 45.49,
"close": 45.44,
"high": 45.49,
"low": 45.34,
"volume": 642300
},
{
"date": "2026-03-20T19:00:00.000000Z",
"open": 45.45,
"close": 45.51,
"high": 45.54,
"low": 45.45,
"volume": 611200
},
{
"date": "2026-03-20T19:05:00.000000Z",
"open": 45.51,
"close": 45.54,
"high": 45.55,
"low": 45.49,
"volume": 523900
},
{
"date": "2026-03-20T19:10:00.000000Z",
"open": 45.54,
"close": 45.52,
"high": 45.54,
"low": 45.43,
"volume": 507900
},
{
"date": "2026-03-20T19:15:00.000000Z",
"open": 45.51,
"close": 45.59,
"high": 45.59,
"low": 45.49,
"volume": 497700
},
{
"date": "2026-03-20T19:20:00.000000Z",
"open": 45.59,
"close": 45.49,
"high": 45.6,
"low": 45.43,
"volume": 738300
},
{
"date": "2026-03-20T19:25:00.000000Z",
"open": 45.47,
"close": 45.51,
"high": 45.54,
"low": 45.47,
"volume": 322600
},
{
"date": "2026-03-20T19:30:00.000000Z",
"open": 45.51,
"close": 45.36,
"high": 45.53,
"low": 45.35,
"volume": 567600
},
{
"date": "2026-03-20T19:35:00.000000Z",
"open": 45.37,
"close": 45.38,
"high": 45.4,
"low": 45.3,
"volume": 732600
},
{
"date": "2026-03-20T19:40:00.000000Z",
"open": 45.37,
"close": 45.43,
"high": 45.44,
"low": 45.35,
"volume": 617000
},
{
"date": "2026-03-20T19:45:00.000000Z",
"open": 45.43,
"close": 45.44,
"high": 45.49,
"low": 45.4,
"volume": 1027000
},
{
"date": "2026-03-20T20:10:00.000000Z",
"open": 45.67,
"close": 45.67,
"high": 45.67,
"low": 45.67,
"volume": 28381600
},
{
"date": "2026-03-23T13:05:00.000000Z",
"open": 44.42,
"close": 44.67,
"high": 44.85,
"low": 44.32,
"volume": 774300
},
{
"date": "2026-03-23T13:10:00.000000Z",
"open": 44.7,
"close": 44.75,
"high": 44.84,
"low": 44.58,
"volume": 2604600
},
{
"date": "2026-03-23T13:15:00.000000Z",
"open": 44.75,
"close": 44.85,
"high": 44.92,
"low": 44.74,
"volume": 1122300
},
{
"date": "2026-03-23T13:20:00.000000Z",
"open": 44.85,
"close": 44.92,
"high": 44.99,
"low": 44.8,
"volume": 831000
},
{
"date": "2026-03-23T13:25:00.000000Z",
"open": 44.92,
"close": 44.86,
"high": 45.06,
"low": 44.86,
"volume": 1937400
},
{
"date": "2026-03-23T13:30:00.000000Z",
"open": 44.86,
"close": 45.39,
"high": 45.54,
"low": 44.75,
"volume": 2075000
},
{
"date": "2026-03-23T13:35:00.000000Z",
"open": 45.39,
"close": 45.67,
"high": 45.7,
"low": 45.39,
"volume": 1020600
},
{
"date": "2026-03-23T13:40:00.000000Z",
"open": 45.67,
"close": 45.57,
"high": 45.77,
"low": 45.53,
"volume": 1159700
},
{
"date": "2026-03-23T13:45:00.000000Z",
"open": 45.56,
"close": 45.4,
"high": 45.64,
"low": 45.4,
"volume": 847900
},
{
"date": "2026-03-23T13:50:00.000000Z",
"open": 45.42,
"close": 45.35,
"high": 45.44,
"low": 45.19,
"volume": 941600
},
{
"date": "2026-03-23T13:55:00.000000Z",
"open": 45.33,
"close": 45.79,
"high": 45.79,
"low": 45.33,
"volume": 967600
},
{
"date": "2026-03-23T14:00:00.000000Z",
"open": 45.79,
"close": 45.8,
"high": 45.89,
"low": 45.74,
"volume": 1363500
},
{
"date": "2026-03-23T14:05:00.000000Z",
"open": 45.77,
"close": 45.65,
"high": 45.77,
"low": 45.51,
"volume": 2437700
},
{
"date": "2026-03-23T14:10:00.000000Z",
"open": 45.67,
"close": 45.58,
"high": 45.68,
"low": 45.47,
"volume": 661300
},
{
"date": "2026-03-23T14:15:00.000000Z",
"open": 45.58,
"close": 45.76,
"high": 45.8,
"low": 45.54,
"volume": 648100
},
{
"date": "2026-03-23T14:20:00.000000Z",
"open": 45.75,
"close": 45.67,
"high": 45.8,
"low": 45.62,
"volume": 513700
},
{
"date": "2026-03-23T14:25:00.000000Z",
"open": 45.67,
"close": 45.96,
"high": 45.96,
"low": 45.65,
"volume": 1838600
},
{
"date": "2026-03-23T14:30:00.000000Z",
"open": 45.95,
"close": 45.9,
"high": 46.03,
"low": 45.89,
"volume": 703900
},
{
"date": "2026-03-23T14:35:00.000000Z",
"open": 45.92,
"close": 45.96,
"high": 46,
"low": 45.87,
"volume": 605500
},
{
"date": "2026-03-23T14:40:00.000000Z",
"open": 45.97,
"close": 46.15,
"high": 46.15,
"low": 45.94,
"volume": 748300
},
{
"date": "2026-03-23T14:45:00.000000Z",
"open": 46.15,
"close": 45.97,
"high": 46.17,
"low": 45.94,
"volume": 904600
},
{
"date": "2026-03-23T14:50:00.000000Z",
"open": 45.97,
"close": 46.07,
"high": 46.08,
"low": 45.95,
"volume": 423500
},
{
"date": "2026-03-23T14:55:00.000000Z",
"open": 46.07,
"close": 46.02,
"high": 46.11,
"low": 45.97,
"volume": 353600
},
{
"date": "2026-03-23T15:00:00.000000Z",
"open": 46.02,
"close": 45.71,
"high": 46.02,
"low": 45.64,
"volume": 834200
},
{
"date": "2026-03-23T15:05:00.000000Z",
"open": 45.7,
"close": 45.71,
"high": 45.89,
"low": 45.64,
"volume": 751600
},
{
"date": "2026-03-23T15:10:00.000000Z",
"open": 45.7,
"close": 45.67,
"high": 45.72,
"low": 45.6,
"volume": 775200
},
{
"date": "2026-03-23T15:15:00.000000Z",
"open": 45.67,
"close": 45.76,
"high": 45.85,
"low": 45.67,
"volume": 1107600
},
{
"date": "2026-03-23T15:20:00.000000Z",
"open": 45.76,
"close": 45.75,
"high": 45.78,
"low": 45.61,
"volume": 782000
},
{
"date": "2026-03-23T15:25:00.000000Z",
"open": 45.75,
"close": 45.72,
"high": 45.82,
"low": 45.68,
"volume": 252900
},
{
"date": "2026-03-23T15:30:00.000000Z",
"open": 45.71,
"close": 45.74,
"high": 45.77,
"low": 45.67,
"volume": 273400
},
{
"date": "2026-03-23T15:35:00.000000Z",
"open": 45.74,
"close": 45.79,
"high": 45.83,
"low": 45.7,
"volume": 552300
},
{
"date": "2026-03-23T15:40:00.000000Z",
"open": 45.78,
"close": 45.82,
"high": 45.87,
"low": 45.78,
"volume": 363300
},
{
"date": "2026-03-23T15:45:00.000000Z",
"open": 45.82,
"close": 45.92,
"high": 45.96,
"low": 45.79,
"volume": 661200
},
{
"date": "2026-03-23T15:50:00.000000Z",
"open": 45.93,
"close": 45.9,
"high": 45.97,
"low": 45.87,
"volume": 523900
},
{
"date": "2026-03-23T15:55:00.000000Z",
"open": 45.9,
"close": 45.68,
"high": 45.9,
"low": 45.68,
"volume": 805100
},
{
"date": "2026-03-23T16:00:00.000000Z",
"open": 45.7,
"close": 45.78,
"high": 45.84,
"low": 45.67,
"volume": 1048100
},
{
"date": "2026-03-23T16:05:00.000000Z",
"open": 45.77,
"close": 45.79,
"high": 45.85,
"low": 45.74,
"volume": 806200
},
{
"date": "2026-03-23T16:10:00.000000Z",
"open": 45.79,
"close": 45.79,
"high": 45.87,
"low": 45.71,
"volume": 646900
},
{
"date": "2026-03-23T16:15:00.000000Z",
"open": 45.79,
"close": 45.76,
"high": 45.79,
"low": 45.57,
"volume": 943300
},
{
"date": "2026-03-23T16:20:00.000000Z",
"open": 45.75,
"close": 45.85,
"high": 45.86,
"low": 45.68,
"volume": 1215500
},
{
"date": "2026-03-23T16:25:00.000000Z",
"open": 45.84,
"close": 45.78,
"high": 45.92,
"low": 45.77,
"volume": 571400
},
{
"date": "2026-03-23T16:30:00.000000Z",
"open": 45.78,
"close": 45.97,
"high": 46.05,
"low": 45.76,
"volume": 818300
},
{
"date": "2026-03-23T16:35:00.000000Z",
"open": 45.97,
"close": 45.97,
"high": 45.99,
"low": 45.85,
"volume": 737400
},
{
"date": "2026-03-23T16:40:00.000000Z",
"open": 45.97,
"close": 45.9,
"high": 45.99,
"low": 45.88,
"volume": 822900
},
{
"date": "2026-03-23T16:45:00.000000Z",
"open": 45.9,
"close": 45.96,
"high": 45.97,
"low": 45.86,
"volume": 341500
},
{
"date": "2026-03-23T16:50:00.000000Z",
"open": 45.96,
"close": 45.9,
"high": 45.97,
"low": 45.85,
"volume": 338900
},
{
"date": "2026-03-23T16:55:00.000000Z",
"open": 45.92,
"close": 45.88,
"high": 45.92,
"low": 45.82,
"volume": 407500
},
{
"date": "2026-03-23T17:00:00.000000Z",
"open": 45.89,
"close": 45.96,
"high": 45.99,
"low": 45.84,
"volume": 437700
},
{
"date": "2026-03-23T17:05:00.000000Z",
"open": 45.94,
"close": 45.93,
"high": 45.99,
"low": 45.92,
"volume": 274400
},
{
"date": "2026-03-23T17:10:00.000000Z",
"open": 45.93,
"close": 45.88,
"high": 45.95,
"low": 45.88,
"volume": 253500
},
{
"date": "2026-03-23T17:15:00.000000Z",
"open": 45.88,
"close": 45.92,
"high": 45.97,
"low": 45.87,
"volume": 232700
},
{
"date": "2026-03-23T17:20:00.000000Z",
"open": 45.92,
"close": 45.92,
"high": 45.93,
"low": 45.86,
"volume": 330400
},
{
"date": "2026-03-23T17:25:00.000000Z",
"open": 45.92,
"close": 45.94,
"high": 45.94,
"low": 45.86,
"volume": 211600
},
{
"date": "2026-03-23T17:30:00.000000Z",
"open": 45.93,
"close": 46.01,
"high": 46.03,
"low": 45.93,
"volume": 1003000
},
{
"date": "2026-03-23T17:35:00.000000Z",
"open": 46.01,
"close": 46.01,
"high": 46.06,
"low": 46,
"volume": 523600
},
{
"date": "2026-03-23T17:40:00.000000Z",
"open": 46.01,
"close": 45.99,
"high": 46.04,
"low": 45.94,
"volume": 312100
},
{
"date": "2026-03-23T17:45:00.000000Z",
"open": 45.99,
"close": 45.97,
"high": 46,
"low": 45.93,
"volume": 221500
},
{
"date": "2026-03-23T17:50:00.000000Z",
"open": 45.97,
"close": 45.99,
"high": 46.01,
"low": 45.94,
"volume": 387200
},
{
"date": "2026-03-23T17:55:00.000000Z",
"open": 45.99,
"close": 46,
"high": 46.08,
"low": 45.95,
"volume": 410200
},
{
"date": "2026-03-23T18:00:00.000000Z",
"open": 46,
"close": 45.9,
"high": 46.03,
"low": 45.9,
"volume": 452900
},
{
"date": "2026-03-23T18:05:00.000000Z",
"open": 45.92,
"close": 45.85,
"high": 45.92,
"low": 45.74,
"volume": 828100
},
{
"date": "2026-03-23T18:10:00.000000Z",
"open": 45.85,
"close": 45.87,
"high": 45.89,
"low": 45.82,
"volume": 408500
},
{
"date": "2026-03-23T18:15:00.000000Z",
"open": 45.88,
"close": 45.94,
"high": 45.99,
"low": 45.88,
"volume": 333400
},
{
"date": "2026-03-23T18:20:00.000000Z",
"open": 45.95,
"close": 45.95,
"high": 45.96,
"low": 45.89,
"volume": 378800
},
{
"date": "2026-03-23T18:25:00.000000Z",
"open": 45.96,
"close": 45.99,
"high": 45.99,
"low": 45.89,
"volume": 325600
},
{
"date": "2026-03-23T18:30:00.000000Z",
"open": 45.99,
"close": 46.01,
"high": 46.03,
"low": 45.94,
"volume": 542400
},
{
"date": "2026-03-23T18:35:00.000000Z",
"open": 46.02,
"close": 46.11,
"high": 46.14,
"low": 46,
"volume": 934800
},
{
"date": "2026-03-23T18:40:00.000000Z",
"open": 46.11,
"close": 46.09,
"high": 46.15,
"low": 46.05,
"volume": 494500
},
{
"date": "2026-03-23T18:45:00.000000Z",
"open": 46.08,
"close": 46.08,
"high": 46.15,
"low": 46.05,
"volume": 335000
},
{
"date": "2026-03-23T18:50:00.000000Z",
"open": 46.08,
"close": 46.11,
"high": 46.14,
"low": 46.07,
"volume": 346600
},
{
"date": "2026-03-23T18:55:00.000000Z",
"open": 46.1,
"close": 46.07,
"high": 46.11,
"low": 46.05,
"volume": 366100
},
{
"date": "2026-03-23T19:00:00.000000Z",
"open": 46.08,
"close": 46.09,
"high": 46.12,
"low": 46.06,
"volume": 432700
},
{
"date": "2026-03-23T19:05:00.000000Z",
"open": 46.07,
"close": 46.04,
"high": 46.09,
"low": 46.02,
"volume": 385800
},
{
"date": "2026-03-23T19:10:00.000000Z",
"open": 46.04,
"close": 46.06,
"high": 46.06,
"low": 45.99,
"volume": 482100
},
{
"date": "2026-03-23T19:15:00.000000Z",
"open": 46.06,
"close": 46.02,
"high": 46.1,
"low": 45.99,
"volume": 484900
},
{
"date": "2026-03-23T19:20:00.000000Z",
"open": 46.02,
"close": 45.82,
"high": 46.03,
"low": 45.79,
"volume": 674300
},
{
"date": "2026-03-23T19:25:00.000000Z",
"open": 45.84,
"close": 45.85,
"high": 45.86,
"low": 45.77,
"volume": 701200
},
{
"date": "2026-03-23T19:30:00.000000Z",
"open": 45.83,
"close": 45.84,
"high": 45.9,
"low": 45.81,
"volume": 547800
},
{
"date": "2026-03-23T19:35:00.000000Z",
"open": 45.84,
"close": 45.94,
"high": 45.95,
"low": 45.8,
"volume": 574600
},
{
"date": "2026-03-23T19:40:00.000000Z",
"open": 45.95,
"close": 46.17,
"high": 46.18,
"low": 45.94,
"volume": 1220400
},
{
"date": "2026-03-23T19:45:00.000000Z",
"open": 46.17,
"close": 46.13,
"high": 46.17,
"low": 46.1,
"volume": 875000
},
{
"date": "2026-03-23T19:50:00.000000Z",
"open": 46.13,
"close": 46.04,
"high": 46.13,
"low": 46.01,
"volume": 2228700
},
{
"date": "2026-03-23T20:05:00.000000Z",
"open": 46.03,
"close": 46.03,
"high": 46.03,
"low": 46.03,
"volume": 2993000
},
{
"date": "2026-03-24T13:05:00.000000Z",
"open": 46.4,
"close": 46.51,
"high": 46.59,
"low": 46.37,
"volume": 318400
},
{
"date": "2026-03-24T13:10:00.000000Z",
"open": 46.53,
"close": 46.63,
"high": 46.69,
"low": 46.49,
"volume": 821300
},
{
"date": "2026-03-24T13:15:00.000000Z",
"open": 46.61,
"close": 46.54,
"high": 46.62,
"low": 46.52,
"volume": 338000
},
{
"date": "2026-03-24T13:20:00.000000Z",
"open": 46.55,
"close": 46.85,
"high": 46.9,
"low": 46.49,
"volume": 1615000
},
{
"date": "2026-03-24T13:25:00.000000Z",
"open": 46.84,
"close": 46.8,
"high": 46.86,
"low": 46.71,
"volume": 740300
},
{
"date": "2026-03-24T13:30:00.000000Z",
"open": 46.79,
"close": 47.04,
"high": 47.05,
"low": 46.69,
"volume": 1140000
},
{
"date": "2026-03-24T13:35:00.000000Z",
"open": 47.04,
"close": 47.12,
"high": 47.21,
"low": 46.97,
"volume": 1265500
},
{
"date": "2026-03-24T13:40:00.000000Z",
"open": 47.12,
"close": 47.24,
"high": 47.25,
"low": 47.11,
"volume": 1679300
},
{
"date": "2026-03-24T13:45:00.000000Z",
"open": 47.24,
"close": 47.38,
"high": 47.39,
"low": 47.17,
"volume": 791900
},
{
"date": "2026-03-24T13:50:00.000000Z",
"open": 47.39,
"close": 47.42,
"high": 47.45,
"low": 47.36,
"volume": 565400
},
{
"date": "2026-03-24T13:55:00.000000Z",
"open": 47.42,
"close": 47.44,
"high": 47.49,
"low": 47.32,
"volume": 962700
},
{
"date": "2026-03-24T14:00:00.000000Z",
"open": 47.45,
"close": 47.34,
"high": 47.47,
"low": 47.3,
"volume": 821300
},
{
"date": "2026-03-24T14:05:00.000000Z",
"open": 47.34,
"close": 47.57,
"high": 47.63,
"low": 47.33,
"volume": 1599900
},
{
"date": "2026-03-24T14:10:00.000000Z",
"open": 47.56,
"close": 47.74,
"high": 47.77,
"low": 47.55,
"volume": 1150800
},
{
"date": "2026-03-24T14:15:00.000000Z",
"open": 47.75,
"close": 47.87,
"high": 47.89,
"low": 47.67,
"volume": 1552100
},
{
"date": "2026-03-24T14:20:00.000000Z",
"open": 47.87,
"close": 47.83,
"high": 47.89,
"low": 47.77,
"volume": 867200
},
{
"date": "2026-03-24T14:25:00.000000Z",
"open": 47.81,
"close": 47.84,
"high": 47.87,
"low": 47.77,
"volume": 646400
},
{
"date": "2026-03-24T14:30:00.000000Z",
"open": 47.84,
"close": 47.92,
"high": 47.95,
"low": 47.79,
"volume": 1512200
},
{
"date": "2026-03-24T14:35:00.000000Z",
"open": 47.92,
"close": 47.86,
"high": 47.92,
"low": 47.81,
"volume": 468500
},
{
"date": "2026-03-24T14:40:00.000000Z",
"open": 47.86,
"close": 47.84,
"high": 47.92,
"low": 47.8,
"volume": 535300
},
{
"date": "2026-03-24T14:45:00.000000Z",
"open": 47.84,
"close": 47.92,
"high": 47.92,
"low": 47.8,
"volume": 532000
},
{
"date": "2026-03-24T14:50:00.000000Z",
"open": 47.92,
"close": 47.78,
"high": 47.93,
"low": 47.64,
"volume": 982400
},
{
"date": "2026-03-24T14:55:00.000000Z",
"open": 47.77,
"close": 47.75,
"high": 47.8,
"low": 47.67,
"volume": 544500
},
{
"date": "2026-03-24T15:00:00.000000Z",
"open": 47.74,
"close": 47.74,
"high": 47.75,
"low": 47.67,
"volume": 282500
},
{
"date": "2026-03-24T15:05:00.000000Z",
"open": 47.74,
"close": 47.68,
"high": 47.75,
"low": 47.65,
"volume": 322500
},
{
"date": "2026-03-24T15:10:00.000000Z",
"open": 47.69,
"close": 47.68,
"high": 47.75,
"low": 47.62,
"volume": 386400
},
{
"date": "2026-03-24T15:15:00.000000Z",
"open": 47.69,
"close": 47.69,
"high": 47.75,
"low": 47.62,
"volume": 348600
},
{
"date": "2026-03-24T15:20:00.000000Z",
"open": 47.69,
"close": 47.64,
"high": 47.7,
"low": 47.63,
"volume": 233600
},
{
"date": "2026-03-24T15:25:00.000000Z",
"open": 47.65,
"close": 47.71,
"high": 47.71,
"low": 47.62,
"volume": 252900
},
{
"date": "2026-03-24T15:30:00.000000Z",
"open": 47.7,
"close": 47.68,
"high": 47.81,
"low": 47.68,
"volume": 799600
},
{
"date": "2026-03-24T15:35:00.000000Z",
"open": 47.69,
"close": 47.74,
"high": 47.8,
"low": 47.69,
"volume": 512900
},
{
"date": "2026-03-24T15:40:00.000000Z",
"open": 47.75,
"close": 47.7,
"high": 47.77,
"low": 47.69,
"volume": 267200
},
{
"date": "2026-03-24T15:45:00.000000Z",
"open": 47.71,
"close": 47.7,
"high": 47.76,
"low": 47.68,
"volume": 277000
},
{
"date": "2026-03-24T15:50:00.000000Z",
"open": 47.7,
"close": 47.72,
"high": 47.75,
"low": 47.69,
"volume": 176500
},
{
"date": "2026-03-24T15:55:00.000000Z",
"open": 47.72,
"close": 47.74,
"high": 47.75,
"low": 47.68,
"volume": 373300
},
{
"date": "2026-03-24T16:00:00.000000Z",
"open": 47.74,
"close": 47.68,
"high": 47.75,
"low": 47.68,
"volume": 331000
},
{
"date": "2026-03-24T16:05:00.000000Z",
"open": 47.68,
"close": 47.69,
"high": 47.75,
"low": 47.67,
"volume": 533900
},
{
"date": "2026-03-24T16:10:00.000000Z",
"open": 47.7,
"close": 47.68,
"high": 47.74,
"low": 47.65,
"volume": 358300
},
{
"date": "2026-03-24T16:15:00.000000Z",
"open": 47.68,
"close": 47.67,
"high": 47.7,
"low": 47.67,
"volume": 308300
},
{
"date": "2026-03-24T16:20:00.000000Z",
"open": 47.67,
"close": 47.63,
"high": 47.7,
"low": 47.61,
"volume": 243200
},
{
"date": "2026-03-24T16:25:00.000000Z",
"open": 47.61,
"close": 47.58,
"high": 47.65,
"low": 47.58,
"volume": 426500
},
{
"date": "2026-03-24T16:30:00.000000Z",
"open": 47.58,
"close": 47.52,
"high": 47.62,
"low": 47.5,
"volume": 455400
},
{
"date": "2026-03-24T16:35:00.000000Z",
"open": 47.52,
"close": 47.52,
"high": 47.53,
"low": 47.47,
"volume": 1748600
},
{
"date": "2026-03-24T16:40:00.000000Z",
"open": 47.51,
"close": 47.46,
"high": 47.6,
"low": 47.46,
"volume": 692600
},
{
"date": "2026-03-24T16:45:00.000000Z",
"open": 47.46,
"close": 47.42,
"high": 47.47,
"low": 47.28,
"volume": 703100
},
{
"date": "2026-03-24T16:50:00.000000Z",
"open": 47.42,
"close": 47.34,
"high": 47.44,
"low": 47.31,
"volume": 480500
},
{
"date": "2026-03-24T16:55:00.000000Z",
"open": 47.34,
"close": 47.35,
"high": 47.39,
"low": 47.33,
"volume": 3334900
},
{
"date": "2026-03-24T17:00:00.000000Z",
"open": 47.35,
"close": 47.29,
"high": 47.4,
"low": 47.26,
"volume": 541400
},
{
"date": "2026-03-24T17:05:00.000000Z",
"open": 47.29,
"close": 47.29,
"high": 47.34,
"low": 47.22,
"volume": 716100
},
{
"date": "2026-03-24T17:10:00.000000Z",
"open": 47.29,
"close": 47.37,
"high": 47.39,
"low": 47.27,
"volume": 407500
},
{
"date": "2026-03-24T17:15:00.000000Z",
"open": 47.37,
"close": 47.36,
"high": 47.4,
"low": 47.32,
"volume": 401000
},
{
"date": "2026-03-24T17:20:00.000000Z",
"open": 47.36,
"close": 47.45,
"high": 47.46,
"low": 47.36,
"volume": 388600
},
{
"date": "2026-03-24T17:25:00.000000Z",
"open": 47.45,
"close": 47.49,
"high": 47.55,
"low": 47.45,
"volume": 485200
},
{
"date": "2026-03-24T17:30:00.000000Z",
"open": 47.5,
"close": 47.44,
"high": 47.51,
"low": 47.42,
"volume": 409400
},
{
"date": "2026-03-24T17:35:00.000000Z",
"open": 47.43,
"close": 47.49,
"high": 47.49,
"low": 47.42,
"volume": 367300
},
{
"date": "2026-03-24T17:40:00.000000Z",
"open": 47.49,
"close": 47.42,
"high": 47.5,
"low": 47.37,
"volume": 380100
},
{
"date": "2026-03-24T17:45:00.000000Z",
"open": 47.42,
"close": 47.4,
"high": 47.43,
"low": 47.39,
"volume": 178800
},
{
"date": "2026-03-24T17:50:00.000000Z",
"open": 47.42,
"close": 47.33,
"high": 47.42,
"low": 47.32,
"volume": 260000
},
{
"date": "2026-03-24T17:55:00.000000Z",
"open": 47.33,
"close": 47.38,
"high": 47.38,
"low": 47.24,
"volume": 485400
},
{
"date": "2026-03-24T18:00:00.000000Z",
"open": 47.37,
"close": 47.34,
"high": 47.39,
"low": 47.28,
"volume": 742700
},
{
"date": "2026-03-24T18:05:00.000000Z",
"open": 47.33,
"close": 47.3,
"high": 47.37,
"low": 47.28,
"volume": 593400
},
{
"date": "2026-03-24T18:10:00.000000Z",
"open": 47.3,
"close": 47.31,
"high": 47.34,
"low": 47.21,
"volume": 548200
},
{
"date": "2026-03-24T18:15:00.000000Z",
"open": 47.31,
"close": 47.24,
"high": 47.35,
"low": 47.24,
"volume": 665700
},
{
"date": "2026-03-24T18:20:00.000000Z",
"open": 47.24,
"close": 47.34,
"high": 47.35,
"low": 47.24,
"volume": 330900
},
{
"date": "2026-03-24T18:25:00.000000Z",
"open": 47.34,
"close": 47.46,
"high": 47.46,
"low": 47.33,
"volume": 387300
},
{
"date": "2026-03-24T18:30:00.000000Z",
"open": 47.45,
"close": 47.24,
"high": 47.47,
"low": 47.24,
"volume": 819000
},
{
"date": "2026-03-24T18:35:00.000000Z",
"open": 47.25,
"close": 47.02,
"high": 47.25,
"low": 47.02,
"volume": 1109500
},
{
"date": "2026-03-24T18:40:00.000000Z",
"open": 47.04,
"close": 47.26,
"high": 47.27,
"low": 47.02,
"volume": 626300
},
{
"date": "2026-03-24T18:45:00.000000Z",
"open": 47.26,
"close": 47.22,
"high": 47.28,
"low": 47.19,
"volume": 285500
},
{
"date": "2026-03-24T18:50:00.000000Z",
"open": 47.24,
"close": 47.2,
"high": 47.28,
"low": 47.2,
"volume": 468600
},
{
"date": "2026-03-24T18:55:00.000000Z",
"open": 47.2,
"close": 47.21,
"high": 47.22,
"low": 47.17,
"volume": 345600
},
{
"date": "2026-03-24T19:00:00.000000Z",
"open": 47.21,
"close": 47.1,
"high": 47.24,
"low": 47.1,
"volume": 387700
},
{
"date": "2026-03-24T19:05:00.000000Z",
"open": 47.1,
"close": 47.1,
"high": 47.13,
"low": 47.02,
"volume": 409400
},
{
"date": "2026-03-24T19:10:00.000000Z",
"open": 47.11,
"close": 47.12,
"high": 47.13,
"low": 47.06,
"volume": 331800
},
{
"date": "2026-03-24T19:15:00.000000Z",
"open": 47.12,
"close": 47.14,
"high": 47.17,
"low": 47.1,
"volume": 277700
},
{
"date": "2026-03-24T19:20:00.000000Z",
"open": 47.15,
"close": 47.11,
"high": 47.2,
"low": 47.11,
"volume": 365400
},
{
"date": "2026-03-24T19:25:00.000000Z",
"open": 47.11,
"close": 47.1,
"high": 47.15,
"low": 47.08,
"volume": 390100
},
{
"date": "2026-03-24T19:30:00.000000Z",
"open": 47.09,
"close": 47.11,
"high": 47.17,
"low": 47.09,
"volume": 350600
},
{
"date": "2026-03-24T19:35:00.000000Z",
"open": 47.11,
"close": 47.11,
"high": 47.14,
"low": 47.04,
"volume": 392700
},
{
"date": "2026-03-24T19:40:00.000000Z",
"open": 47.11,
"close": 47.2,
"high": 47.21,
"low": 47.11,
"volume": 439500
},
{
"date": "2026-03-24T19:45:00.000000Z",
"open": 47.21,
"close": 47.26,
"high": 47.27,
"low": 47.14,
"volume": 824600
},
{
"date": "2026-03-24T19:50:00.000000Z",
"open": 47.27,
"close": 47.27,
"high": 47.31,
"low": 47.21,
"volume": 988300
},
{
"date": "2026-03-25T13:05:00.000000Z",
"open": 46.5,
"close": 46.55,
"high": 46.65,
"low": 46.44,
"volume": 218700
},
{
"date": "2026-03-25T13:10:00.000000Z",
"open": 46.58,
"close": 46.33,
"high": 46.67,
"low": 46.3,
"volume": 1466000
},
{
"date": "2026-03-25T13:15:00.000000Z",
"open": 46.35,
"close": 46.65,
"high": 46.7,
"low": 46.32,
"volume": 835700
},
{
"date": "2026-03-25T13:20:00.000000Z",
"open": 46.67,
"close": 46.63,
"high": 46.72,
"low": 46.6,
"volume": 440700
},
{
"date": "2026-03-25T13:25:00.000000Z",
"open": 46.65,
"close": 46.52,
"high": 46.68,
"low": 46.5,
"volume": 517400
},
{
"date": "2026-03-25T13:30:00.000000Z",
"open": 46.5,
"close": 46.6,
"high": 46.69,
"low": 46.43,
"volume": 1384500
},
{
"date": "2026-03-25T13:35:00.000000Z",
"open": 46.62,
"close": 46.97,
"high": 46.97,
"low": 46.57,
"volume": 1051000
},
{
"date": "2026-03-25T13:40:00.000000Z",
"open": 46.96,
"close": 47.03,
"high": 47.06,
"low": 46.92,
"volume": 740600
},
{
"date": "2026-03-25T13:45:00.000000Z",
"open": 47.02,
"close": 46.99,
"high": 47.03,
"low": 46.92,
"volume": 408300
},
{
"date": "2026-03-25T13:50:00.000000Z",
"open": 47.01,
"close": 46.94,
"high": 47.04,
"low": 46.9,
"volume": 355400
},
{
"date": "2026-03-25T13:55:00.000000Z",
"open": 46.95,
"close": 47,
"high": 47,
"low": 46.9,
"volume": 326200
},
{
"date": "2026-03-25T14:00:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.01,
"low": 46.92,
"volume": 512700
},
{
"date": "2026-03-25T14:05:00.000000Z",
"open": 46.99,
"close": 47.04,
"high": 47.05,
"low": 46.94,
"volume": 279100
},
{
"date": "2026-03-25T14:10:00.000000Z",
"open": 47.05,
"close": 47.06,
"high": 47.15,
"low": 47,
"volume": 913700
},
{
"date": "2026-03-25T14:15:00.000000Z",
"open": 47.06,
"close": 47.11,
"high": 47.12,
"low": 47.04,
"volume": 501900
},
{
"date": "2026-03-25T14:20:00.000000Z",
"open": 47.1,
"close": 47.14,
"high": 47.15,
"low": 47,
"volume": 498600
},
{
"date": "2026-03-25T14:25:00.000000Z",
"open": 47.14,
"close": 47.08,
"high": 47.14,
"low": 47.03,
"volume": 599800
},
{
"date": "2026-03-25T14:30:00.000000Z",
"open": 47.08,
"close": 47.18,
"high": 47.19,
"low": 47.05,
"volume": 682900
},
{
"date": "2026-03-25T14:35:00.000000Z",
"open": 47.18,
"close": 47.2,
"high": 47.24,
"low": 47.11,
"volume": 697000
},
{
"date": "2026-03-25T14:40:00.000000Z",
"open": 47.2,
"close": 47.15,
"high": 47.22,
"low": 47.13,
"volume": 339700
},
{
"date": "2026-03-25T14:45:00.000000Z",
"open": 47.15,
"close": 47.17,
"high": 47.18,
"low": 47.06,
"volume": 1318500
},
{
"date": "2026-03-25T14:50:00.000000Z",
"open": 47.18,
"close": 47.14,
"high": 47.25,
"low": 47.1,
"volume": 530500
},
{
"date": "2026-03-25T14:55:00.000000Z",
"open": 47.14,
"close": 47.19,
"high": 47.21,
"low": 47.13,
"volume": 285900
},
{
"date": "2026-03-25T15:00:00.000000Z",
"open": 47.19,
"close": 47.18,
"high": 47.21,
"low": 47.17,
"volume": 226000
},
{
"date": "2026-03-25T15:05:00.000000Z",
"open": 47.17,
"close": 47.17,
"high": 47.21,
"low": 47.14,
"volume": 265200
},
{
"date": "2026-03-25T15:10:00.000000Z",
"open": 47.18,
"close": 47.34,
"high": 47.34,
"low": 47.17,
"volume": 687900
},
{
"date": "2026-03-25T15:15:00.000000Z",
"open": 47.34,
"close": 47.35,
"high": 47.35,
"low": 47.19,
"volume": 650400
},
{
"date": "2026-03-25T15:20:00.000000Z",
"open": 47.35,
"close": 47.31,
"high": 47.43,
"low": 47.31,
"volume": 431100
},
{
"date": "2026-03-25T15:25:00.000000Z",
"open": 47.31,
"close": 47.2,
"high": 47.32,
"low": 47.19,
"volume": 323500
},
{
"date": "2026-03-25T15:30:00.000000Z",
"open": 47.21,
"close": 47.3,
"high": 47.3,
"low": 47.21,
"volume": 216500
},
{
"date": "2026-03-25T15:35:00.000000Z",
"open": 47.3,
"close": 47.27,
"high": 47.32,
"low": 47.24,
"volume": 376500
},
{
"date": "2026-03-25T15:40:00.000000Z",
"open": 47.27,
"close": 47.27,
"high": 47.29,
"low": 47.24,
"volume": 338900
},
{
"date": "2026-03-25T15:45:00.000000Z",
"open": 47.27,
"close": 47.31,
"high": 47.33,
"low": 47.26,
"volume": 390200
},
{
"date": "2026-03-25T15:50:00.000000Z",
"open": 47.3,
"close": 47.24,
"high": 47.31,
"low": 47.22,
"volume": 169300
},
{
"date": "2026-03-25T15:55:00.000000Z",
"open": 47.24,
"close": 47.28,
"high": 47.31,
"low": 47.22,
"volume": 379500
},
{
"date": "2026-03-25T16:00:00.000000Z",
"open": 47.28,
"close": 47.27,
"high": 47.3,
"low": 47.22,
"volume": 328300
},
{
"date": "2026-03-25T16:05:00.000000Z",
"open": 47.27,
"close": 47.21,
"high": 47.28,
"low": 47.21,
"volume": 557200
},
{
"date": "2026-03-25T16:10:00.000000Z",
"open": 47.22,
"close": 47.24,
"high": 47.28,
"low": 47.19,
"volume": 263200
},
{
"date": "2026-03-25T16:15:00.000000Z",
"open": 47.24,
"close": 47.18,
"high": 47.26,
"low": 47.17,
"volume": 304300
},
{
"date": "2026-03-25T16:20:00.000000Z",
"open": 47.18,
"close": 47.17,
"high": 47.19,
"low": 47.12,
"volume": 254800
},
{
"date": "2026-03-25T16:25:00.000000Z",
"open": 47.18,
"close": 47.22,
"high": 47.28,
"low": 47.17,
"volume": 483000
},
{
"date": "2026-03-25T16:30:00.000000Z",
"open": 47.24,
"close": 47.28,
"high": 47.33,
"low": 47.22,
"volume": 480900
},
{
"date": "2026-03-25T16:35:00.000000Z",
"open": 47.28,
"close": 47.31,
"high": 47.32,
"low": 47.22,
"volume": 538400
},
{
"date": "2026-03-25T16:40:00.000000Z",
"open": 47.32,
"close": 47.29,
"high": 47.36,
"low": 47.27,
"volume": 583800
},
{
"date": "2026-03-25T16:45:00.000000Z",
"open": 47.29,
"close": 47.33,
"high": 47.34,
"low": 47.29,
"volume": 172600
},
{
"date": "2026-03-25T16:50:00.000000Z",
"open": 47.32,
"close": 47.29,
"high": 47.35,
"low": 47.28,
"volume": 313400
},
{
"date": "2026-03-25T16:55:00.000000Z",
"open": 47.28,
"close": 47.3,
"high": 47.31,
"low": 47.27,
"volume": 171100
},
{
"date": "2026-03-25T17:00:00.000000Z",
"open": 47.29,
"close": 47.34,
"high": 47.35,
"low": 47.28,
"volume": 220200
},
{
"date": "2026-03-25T17:05:00.000000Z",
"open": 47.32,
"close": 47.33,
"high": 47.34,
"low": 47.3,
"volume": 223000
},
{
"date": "2026-03-25T17:10:00.000000Z",
"open": 47.32,
"close": 47.32,
"high": 47.35,
"low": 47.3,
"volume": 302900
},
{
"date": "2026-03-25T17:15:00.000000Z",
"open": 47.31,
"close": 47.29,
"high": 47.32,
"low": 47.28,
"volume": 207000
},
{
"date": "2026-03-25T17:20:00.000000Z",
"open": 47.28,
"close": 47.37,
"high": 47.37,
"low": 47.28,
"volume": 489200
},
{
"date": "2026-03-25T17:25:00.000000Z",
"open": 47.36,
"close": 47.31,
"high": 47.37,
"low": 47.29,
"volume": 176300
},
{
"date": "2026-03-25T17:30:00.000000Z",
"open": 47.31,
"close": 47.32,
"high": 47.33,
"low": 47.29,
"volume": 149300
},
{
"date": "2026-03-25T17:35:00.000000Z",
"open": 47.33,
"close": 47.37,
"high": 47.39,
"low": 47.32,
"volume": 328500
},
{
"date": "2026-03-25T17:40:00.000000Z",
"open": 47.38,
"close": 47.39,
"high": 47.4,
"low": 47.36,
"volume": 259000
},
{
"date": "2026-03-25T17:45:00.000000Z",
"open": 47.4,
"close": 47.37,
"high": 47.4,
"low": 47.34,
"volume": 185700
},
{
"date": "2026-03-25T17:50:00.000000Z",
"open": 47.35,
"close": 47.36,
"high": 47.38,
"low": 47.35,
"volume": 110900
},
{
"date": "2026-03-25T17:55:00.000000Z",
"open": 47.36,
"close": 47.37,
"high": 47.39,
"low": 47.33,
"volume": 190800
},
{
"date": "2026-03-25T18:00:00.000000Z",
"open": 47.38,
"close": 47.37,
"high": 47.44,
"low": 47.36,
"volume": 352400
},
{
"date": "2026-03-25T18:05:00.000000Z",
"open": 47.38,
"close": 47.43,
"high": 47.45,
"low": 47.37,
"volume": 361100
},
{
"date": "2026-03-25T18:10:00.000000Z",
"open": 47.42,
"close": 47.47,
"high": 47.49,
"low": 47.42,
"volume": 344500
},
{
"date": "2026-03-25T18:15:00.000000Z",
"open": 47.46,
"close": 47.46,
"high": 47.5,
"low": 47.4,
"volume": 2303400
},
{
"date": "2026-03-25T18:20:00.000000Z",
"open": 47.46,
"close": 47.42,
"high": 47.49,
"low": 47.38,
"volume": 242800
},
{
"date": "2026-03-25T18:25:00.000000Z",
"open": 47.42,
"close": 47.38,
"high": 47.42,
"low": 47.36,
"volume": 172900
},
{
"date": "2026-03-25T18:30:00.000000Z",
"open": 47.39,
"close": 47.42,
"high": 47.43,
"low": 47.38,
"volume": 161000
},
{
"date": "2026-03-25T18:35:00.000000Z",
"open": 47.4,
"close": 47.35,
"high": 47.42,
"low": 47.3,
"volume": 300500
},
{
"date": "2026-03-25T18:40:00.000000Z",
"open": 47.35,
"close": 47.38,
"high": 47.39,
"low": 47.33,
"volume": 173400
},
{
"date": "2026-03-25T18:45:00.000000Z",
"open": 47.38,
"close": 47.33,
"high": 47.38,
"low": 47.33,
"volume": 166000
},
{
"date": "2026-03-25T18:50:00.000000Z",
"open": 47.34,
"close": 47.32,
"high": 47.35,
"low": 47.3,
"volume": 244200
},
{
"date": "2026-03-25T18:55:00.000000Z",
"open": 47.33,
"close": 47.38,
"high": 47.4,
"low": 47.32,
"volume": 317200
},
{
"date": "2026-03-25T19:00:00.000000Z",
"open": 47.39,
"close": 47.32,
"high": 47.4,
"low": 47.29,
"volume": 331600
},
{
"date": "2026-03-25T19:05:00.000000Z",
"open": 47.33,
"close": 47.35,
"high": 47.37,
"low": 47.29,
"volume": 208100
},
{
"date": "2026-03-25T19:10:00.000000Z",
"open": 47.36,
"close": 47.35,
"high": 47.36,
"low": 47.3,
"volume": 219100
},
{
"date": "2026-03-25T19:15:00.000000Z",
"open": 47.34,
"close": 47.39,
"high": 47.4,
"low": 47.34,
"volume": 262400
},
{
"date": "2026-03-25T19:20:00.000000Z",
"open": 47.39,
"close": 47.43,
"high": 47.43,
"low": 47.38,
"volume": 432800
},
{
"date": "2026-03-25T19:25:00.000000Z",
"open": 47.42,
"close": 47.42,
"high": 47.44,
"low": 47.4,
"volume": 257000
},
{
"date": "2026-03-25T19:30:00.000000Z",
"open": 47.42,
"close": 47.42,
"high": 47.46,
"low": 47.4,
"volume": 428100
},
{
"date": "2026-03-25T19:35:00.000000Z",
"open": 47.42,
"close": 47.42,
"high": 47.44,
"low": 47.38,
"volume": 340000
},
{
"date": "2026-03-25T19:40:00.000000Z",
"open": 47.43,
"close": 47.49,
"high": 47.52,
"low": 47.42,
"volume": 738000
},
{
"date": "2026-03-25T19:45:00.000000Z",
"open": 47.49,
"close": 47.49,
"high": 47.55,
"low": 47.46,
"volume": 520100
},
{
"date": "2026-03-25T19:50:00.000000Z",
"open": 47.49,
"close": 47.47,
"high": 47.5,
"low": 47.46,
"volume": 686900
},
{
"date": "2026-03-26T13:00:00.000000Z",
"open": 47.6,
"close": 47.76,
"high": 47.79,
"low": 47.57,
"volume": 709100
},
{
"date": "2026-03-26T13:05:00.000000Z",
"open": 47.78,
"close": 47.88,
"high": 47.88,
"low": 47.68,
"volume": 1557000
},
{
"date": "2026-03-26T13:10:00.000000Z",
"open": 47.88,
"close": 47.8,
"high": 47.9,
"low": 47.77,
"volume": 930400
},
{
"date": "2026-03-26T13:15:00.000000Z",
"open": 47.79,
"close": 47.79,
"high": 47.83,
"low": 47.78,
"volume": 412300
},
{
"date": "2026-03-26T13:20:00.000000Z",
"open": 47.8,
"close": 47.6,
"high": 47.8,
"low": 47.55,
"volume": 901700
},
{
"date": "2026-03-26T13:25:00.000000Z",
"open": 47.59,
"close": 47.65,
"high": 47.76,
"low": 47.52,
"volume": 705000
},
{
"date": "2026-03-26T13:30:00.000000Z",
"open": 47.64,
"close": 47.71,
"high": 47.87,
"low": 47.6,
"volume": 1579800
},
{
"date": "2026-03-26T13:35:00.000000Z",
"open": 47.71,
"close": 47.78,
"high": 47.9,
"low": 47.7,
"volume": 1618700
},
{
"date": "2026-03-26T13:40:00.000000Z",
"open": 47.76,
"close": 47.83,
"high": 47.95,
"low": 47.67,
"volume": 1290000
},
{
"date": "2026-03-26T13:45:00.000000Z",
"open": 47.82,
"close": 47.88,
"high": 48,
"low": 47.78,
"volume": 1723000
},
{
"date": "2026-03-26T13:50:00.000000Z",
"open": 47.87,
"close": 47.88,
"high": 48,
"low": 47.83,
"volume": 758100
},
{
"date": "2026-03-26T13:55:00.000000Z",
"open": 47.88,
"close": 47.87,
"high": 47.99,
"low": 47.86,
"volume": 1079800
},
{
"date": "2026-03-26T14:00:00.000000Z",
"open": 47.88,
"close": 47.85,
"high": 47.96,
"low": 47.75,
"volume": 611700
},
{
"date": "2026-03-26T14:05:00.000000Z",
"open": 47.85,
"close": 47.9,
"high": 47.92,
"low": 47.79,
"volume": 298400
},
{
"date": "2026-03-26T14:10:00.000000Z",
"open": 47.92,
"close": 48.02,
"high": 48.04,
"low": 47.9,
"volume": 1286700
},
{
"date": "2026-03-26T14:15:00.000000Z",
"open": 48.02,
"close": 48.05,
"high": 48.07,
"low": 47.99,
"volume": 670100
},
{
"date": "2026-03-26T14:20:00.000000Z",
"open": 48.04,
"close": 48.01,
"high": 48.09,
"low": 47.99,
"volume": 602700
},
{
"date": "2026-03-26T14:25:00.000000Z",
"open": 48.02,
"close": 47.96,
"high": 48.04,
"low": 47.95,
"volume": 387600
},
{
"date": "2026-03-26T14:30:00.000000Z",
"open": 47.95,
"close": 47.99,
"high": 48,
"low": 47.93,
"volume": 319400
},
{
"date": "2026-03-26T14:35:00.000000Z",
"open": 47.99,
"close": 47.95,
"high": 48,
"low": 47.92,
"volume": 470100
},
{
"date": "2026-03-26T14:40:00.000000Z",
"open": 47.94,
"close": 47.89,
"high": 47.95,
"low": 47.85,
"volume": 700000
},
{
"date": "2026-03-26T14:45:00.000000Z",
"open": 47.9,
"close": 47.79,
"high": 47.99,
"low": 47.78,
"volume": 762500
},
{
"date": "2026-03-26T14:50:00.000000Z",
"open": 47.78,
"close": 47.77,
"high": 47.9,
"low": 47.76,
"volume": 617100
},
{
"date": "2026-03-26T14:55:00.000000Z",
"open": 47.77,
"close": 47.82,
"high": 47.86,
"low": 47.76,
"volume": 275400
},
{
"date": "2026-03-26T15:00:00.000000Z",
"open": 47.82,
"close": 47.83,
"high": 47.84,
"low": 47.76,
"volume": 300900
},
{
"date": "2026-03-26T15:05:00.000000Z",
"open": 47.83,
"close": 47.82,
"high": 47.88,
"low": 47.81,
"volume": 263200
},
{
"date": "2026-03-26T15:10:00.000000Z",
"open": 47.83,
"close": 47.85,
"high": 47.87,
"low": 47.82,
"volume": 216800
},
{
"date": "2026-03-26T15:15:00.000000Z",
"open": 47.84,
"close": 47.8,
"high": 47.85,
"low": 47.78,
"volume": 310800
},
{
"date": "2026-03-26T15:20:00.000000Z",
"open": 47.8,
"close": 47.87,
"high": 47.89,
"low": 47.8,
"volume": 907700
},
{
"date": "2026-03-26T15:25:00.000000Z",
"open": 47.87,
"close": 47.94,
"high": 47.96,
"low": 47.84,
"volume": 2367600
},
{
"date": "2026-03-26T15:30:00.000000Z",
"open": 47.95,
"close": 48.03,
"high": 48.05,
"low": 47.93,
"volume": 1860200
},
{
"date": "2026-03-26T15:35:00.000000Z",
"open": 48.04,
"close": 48.17,
"high": 48.3,
"low": 48.02,
"volume": 2780700
},
{
"date": "2026-03-26T15:40:00.000000Z",
"open": 48.17,
"close": 48.29,
"high": 48.3,
"low": 48.17,
"volume": 1445400
},
{
"date": "2026-03-26T15:45:00.000000Z",
"open": 48.28,
"close": 48.36,
"high": 48.36,
"low": 48.24,
"volume": 1275600
},
{
"date": "2026-03-26T15:50:00.000000Z",
"open": 48.36,
"close": 48.29,
"high": 48.37,
"low": 48.27,
"volume": 459500
},
{
"date": "2026-03-26T15:55:00.000000Z",
"open": 48.29,
"close": 48.31,
"high": 48.33,
"low": 48.26,
"volume": 403700
},
{
"date": "2026-03-26T16:00:00.000000Z",
"open": 48.31,
"close": 48.29,
"high": 48.32,
"low": 48.28,
"volume": 376200
},
{
"date": "2026-03-26T16:05:00.000000Z",
"open": 48.31,
"close": 48.4,
"high": 48.4,
"low": 48.29,
"volume": 566000
},
{
"date": "2026-03-26T16:10:00.000000Z",
"open": 48.42,
"close": 48.37,
"high": 48.44,
"low": 48.35,
"volume": 449100
},
{
"date": "2026-03-26T16:15:00.000000Z",
"open": 48.37,
"close": 48.39,
"high": 48.4,
"low": 48.33,
"volume": 481300
},
{
"date": "2026-03-26T16:20:00.000000Z",
"open": 48.39,
"close": 48.37,
"high": 48.4,
"low": 48.31,
"volume": 1077000
},
{
"date": "2026-03-26T16:25:00.000000Z",
"open": 48.37,
"close": 48.46,
"high": 48.46,
"low": 48.37,
"volume": 394800
},
{
"date": "2026-03-26T16:30:00.000000Z",
"open": 48.47,
"close": 48.43,
"high": 48.47,
"low": 48.38,
"volume": 545300
},
{
"date": "2026-03-26T16:35:00.000000Z",
"open": 48.45,
"close": 48.39,
"high": 48.47,
"low": 48.32,
"volume": 594500
},
{
"date": "2026-03-26T16:40:00.000000Z",
"open": 48.39,
"close": 48.32,
"high": 48.39,
"low": 48.32,
"volume": 154600
},
{
"date": "2026-03-26T16:45:00.000000Z",
"open": 48.32,
"close": 48.32,
"high": 48.36,
"low": 48.26,
"volume": 371500
},
{
"date": "2026-03-26T16:50:00.000000Z",
"open": 48.32,
"close": 48.3,
"high": 48.36,
"low": 48.3,
"volume": 242600
},
{
"date": "2026-03-26T16:55:00.000000Z",
"open": 48.3,
"close": 48.31,
"high": 48.34,
"low": 48.28,
"volume": 208700
},
{
"date": "2026-03-26T17:00:00.000000Z",
"open": 48.31,
"close": 48.39,
"high": 48.39,
"low": 48.31,
"volume": 283400
},
{
"date": "2026-03-26T17:05:00.000000Z",
"open": 48.38,
"close": 48.28,
"high": 48.39,
"low": 48.28,
"volume": 578300
},
{
"date": "2026-03-26T17:10:00.000000Z",
"open": 48.28,
"close": 48.26,
"high": 48.31,
"low": 48.26,
"volume": 237700
},
{
"date": "2026-03-26T17:15:00.000000Z",
"open": 48.27,
"close": 48.3,
"high": 48.32,
"low": 48.21,
"volume": 671000
},
{
"date": "2026-03-26T17:20:00.000000Z",
"open": 48.3,
"close": 48.31,
"high": 48.32,
"low": 48.25,
"volume": 488000
},
{
"date": "2026-03-26T17:25:00.000000Z",
"open": 48.32,
"close": 48.3,
"high": 48.35,
"low": 48.29,
"volume": 319500
},
{
"date": "2026-03-26T17:30:00.000000Z",
"open": 48.3,
"close": 48.29,
"high": 48.31,
"low": 48.25,
"volume": 255600
},
{
"date": "2026-03-26T17:35:00.000000Z",
"open": 48.28,
"close": 48.31,
"high": 48.34,
"low": 48.28,
"volume": 166500
},
{
"date": "2026-03-26T17:40:00.000000Z",
"open": 48.3,
"close": 48.24,
"high": 48.32,
"low": 48.22,
"volume": 289500
},
{
"date": "2026-03-26T17:45:00.000000Z",
"open": 48.22,
"close": 48.28,
"high": 48.3,
"low": 48.22,
"volume": 230000
},
{
"date": "2026-03-26T17:50:00.000000Z",
"open": 48.28,
"close": 48.28,
"high": 48.33,
"low": 48.25,
"volume": 856200
},
{
"date": "2026-03-26T17:55:00.000000Z",
"open": 48.28,
"close": 48.2,
"high": 48.28,
"low": 48.18,
"volume": 3339800
},
{
"date": "2026-03-26T18:00:00.000000Z",
"open": 48.21,
"close": 48.17,
"high": 48.21,
"low": 48.17,
"volume": 223300
},
{
"date": "2026-03-26T18:05:00.000000Z",
"open": 48.18,
"close": 48.04,
"high": 48.2,
"low": 47.99,
"volume": 1042600
},
{
"date": "2026-03-26T18:10:00.000000Z",
"open": 48.04,
"close": 48.07,
"high": 48.07,
"low": 48,
"volume": 665300
},
{
"date": "2026-03-26T18:15:00.000000Z",
"open": 48.07,
"close": 48.11,
"high": 48.12,
"low": 48.06,
"volume": 244500
},
{
"date": "2026-03-26T18:20:00.000000Z",
"open": 48.11,
"close": 48.1,
"high": 48.14,
"low": 48.1,
"volume": 205600
},
{
"date": "2026-03-26T18:25:00.000000Z",
"open": 48.1,
"close": 48.05,
"high": 48.1,
"low": 48.04,
"volume": 325500
},
{
"date": "2026-03-26T18:30:00.000000Z",
"open": 48.04,
"close": 48.17,
"high": 48.17,
"low": 48.04,
"volume": 340600
},
{
"date": "2026-03-26T18:35:00.000000Z",
"open": 48.17,
"close": 48.12,
"high": 48.17,
"low": 48.08,
"volume": 224800
},
{
"date": "2026-03-26T18:40:00.000000Z",
"open": 48.12,
"close": 48.12,
"high": 48.14,
"low": 48.09,
"volume": 185700
},
{
"date": "2026-03-26T18:45:00.000000Z",
"open": 48.11,
"close": 48.13,
"high": 48.14,
"low": 48.1,
"volume": 152200
},
{
"date": "2026-03-26T18:50:00.000000Z",
"open": 48.13,
"close": 48.15,
"high": 48.15,
"low": 48.1,
"volume": 207600
},
{
"date": "2026-03-26T18:55:00.000000Z",
"open": 48.15,
"close": 48.2,
"high": 48.24,
"low": 48.14,
"volume": 1152600
},
{
"date": "2026-03-26T19:00:00.000000Z",
"open": 48.19,
"close": 48.19,
"high": 48.22,
"low": 48.13,
"volume": 425100
},
{
"date": "2026-03-26T19:05:00.000000Z",
"open": 48.19,
"close": 48.11,
"high": 48.22,
"low": 48.08,
"volume": 305700
},
{
"date": "2026-03-26T19:10:00.000000Z",
"open": 48.1,
"close": 48.11,
"high": 48.12,
"low": 48.05,
"volume": 524800
},
{
"date": "2026-03-26T19:15:00.000000Z",
"open": 48.12,
"close": 48.11,
"high": 48.15,
"low": 48.1,
"volume": 408700
},
{
"date": "2026-03-26T19:20:00.000000Z",
"open": 48.11,
"close": 48.15,
"high": 48.18,
"low": 48.11,
"volume": 1225700
},
{
"date": "2026-03-26T19:25:00.000000Z",
"open": 48.15,
"close": 48.19,
"high": 48.24,
"low": 48.15,
"volume": 467000
},
{
"date": "2026-03-26T19:30:00.000000Z",
"open": 48.19,
"close": 48.15,
"high": 48.21,
"low": 48.12,
"volume": 570300
},
{
"date": "2026-03-26T19:35:00.000000Z",
"open": 48.17,
"close": 48.13,
"high": 48.17,
"low": 48.13,
"volume": 408000
},
{
"date": "2026-03-26T19:40:00.000000Z",
"open": 48.13,
"close": 48.14,
"high": 48.18,
"low": 48.11,
"volume": 629000
},
{
"date": "2026-03-26T19:45:00.000000Z",
"open": 48.14,
"close": 48.12,
"high": 48.15,
"low": 48.05,
"volume": 704500
},
{
"date": "2026-03-26T19:50:00.000000Z",
"open": 48.11,
"close": 48.1,
"high": 48.12,
"low": 48.08,
"volume": 540500
},
{
"date": "2026-03-26T20:05:00.000000Z",
"open": 48.02,
"close": 48.02,
"high": 48.02,
"low": 48.02,
"volume": 3238900
},
{
"date": "2026-03-27T13:00:00.000000Z",
"open": 48.5,
"close": 48.57,
"high": 48.59,
"low": 48.43,
"volume": 239200
},
{
"date": "2026-03-27T13:05:00.000000Z",
"open": 48.56,
"close": 48.42,
"high": 48.59,
"low": 48.25,
"volume": 1201600
},
{
"date": "2026-03-27T13:10:00.000000Z",
"open": 48.42,
"close": 48.39,
"high": 48.45,
"low": 48.35,
"volume": 796100
},
{
"date": "2026-03-27T13:15:00.000000Z",
"open": 48.39,
"close": 48.39,
"high": 48.45,
"low": 48.36,
"volume": 429000
},
{
"date": "2026-03-27T13:20:00.000000Z",
"open": 48.39,
"close": 48.43,
"high": 48.45,
"low": 48.36,
"volume": 395200
},
{
"date": "2026-03-27T13:25:00.000000Z",
"open": 48.43,
"close": 48.25,
"high": 48.45,
"low": 48.2,
"volume": 739900
},
{
"date": "2026-03-27T13:30:00.000000Z",
"open": 48.26,
"close": 48.44,
"high": 48.45,
"low": 48.13,
"volume": 1171700
},
{
"date": "2026-03-27T13:35:00.000000Z",
"open": 48.45,
"close": 48.64,
"high": 48.65,
"low": 48.43,
"volume": 1290700
},
{
"date": "2026-03-27T13:40:00.000000Z",
"open": 48.64,
"close": 48.67,
"high": 48.67,
"low": 48.5,
"volume": 1029000
},
{
"date": "2026-03-27T13:45:00.000000Z",
"open": 48.68,
"close": 48.76,
"high": 48.78,
"low": 48.67,
"volume": 1573600
},
{
"date": "2026-03-27T13:50:00.000000Z",
"open": 48.74,
"close": 48.79,
"high": 48.82,
"low": 48.71,
"volume": 833100
},
{
"date": "2026-03-27T13:55:00.000000Z",
"open": 48.8,
"close": 48.93,
"high": 49,
"low": 48.79,
"volume": 1209200
},
{
"date": "2026-03-27T14:00:00.000000Z",
"open": 48.92,
"close": 48.84,
"high": 48.92,
"low": 48.83,
"volume": 582600
},
{
"date": "2026-03-27T14:05:00.000000Z",
"open": 48.84,
"close": 48.92,
"high": 48.95,
"low": 48.84,
"volume": 625500
},
{
"date": "2026-03-27T14:10:00.000000Z",
"open": 48.92,
"close": 48.85,
"high": 48.92,
"low": 48.81,
"volume": 683100
},
{
"date": "2026-03-27T14:15:00.000000Z",
"open": 48.85,
"close": 48.9,
"high": 48.9,
"low": 48.72,
"volume": 463400
},
{
"date": "2026-03-27T14:20:00.000000Z",
"open": 48.9,
"close": 48.88,
"high": 48.94,
"low": 48.83,
"volume": 396600
},
{
"date": "2026-03-27T14:25:00.000000Z",
"open": 48.88,
"close": 48.83,
"high": 48.89,
"low": 48.81,
"volume": 285300
},
{
"date": "2026-03-27T14:30:00.000000Z",
"open": 48.82,
"close": 48.79,
"high": 48.85,
"low": 48.78,
"volume": 197400
},
{
"date": "2026-03-27T14:35:00.000000Z",
"open": 48.8,
"close": 48.79,
"high": 48.83,
"low": 48.78,
"volume": 265500
},
{
"date": "2026-03-27T14:40:00.000000Z",
"open": 48.78,
"close": 48.75,
"high": 48.8,
"low": 48.7,
"volume": 487300
},
{
"date": "2026-03-27T14:45:00.000000Z",
"open": 48.75,
"close": 48.82,
"high": 48.84,
"low": 48.72,
"volume": 258300
},
{
"date": "2026-03-27T14:50:00.000000Z",
"open": 48.82,
"close": 48.78,
"high": 48.83,
"low": 48.75,
"volume": 297400
},
{
"date": "2026-03-27T14:55:00.000000Z",
"open": 48.78,
"close": 48.84,
"high": 48.85,
"low": 48.77,
"volume": 216700
},
{
"date": "2026-03-27T15:00:00.000000Z",
"open": 48.85,
"close": 48.8,
"high": 48.87,
"low": 48.78,
"volume": 346400
},
{
"date": "2026-03-27T15:05:00.000000Z",
"open": 48.81,
"close": 48.85,
"high": 48.92,
"low": 48.8,
"volume": 554600
},
{
"date": "2026-03-27T15:10:00.000000Z",
"open": 48.89,
"close": 48.89,
"high": 48.9,
"low": 48.85,
"volume": 213600
},
{
"date": "2026-03-27T15:15:00.000000Z",
"open": 48.88,
"close": 48.85,
"high": 48.92,
"low": 48.85,
"volume": 266700
},
{
"date": "2026-03-27T15:20:00.000000Z",
"open": 48.86,
"close": 48.88,
"high": 48.95,
"low": 48.79,
"volume": 519000
},
{
"date": "2026-03-27T15:25:00.000000Z",
"open": 48.89,
"close": 48.94,
"high": 48.95,
"low": 48.87,
"volume": 237900
},
{
"date": "2026-03-27T15:30:00.000000Z",
"open": 48.95,
"close": 48.99,
"high": 48.99,
"low": 48.92,
"volume": 400200
},
{
"date": "2026-03-27T15:35:00.000000Z",
"open": 48.99,
"close": 48.97,
"high": 49.05,
"low": 48.96,
"volume": 986400
},
{
"date": "2026-03-27T15:40:00.000000Z",
"open": 48.97,
"close": 48.99,
"high": 48.99,
"low": 48.93,
"volume": 388400
},
{
"date": "2026-03-27T15:45:00.000000Z",
"open": 48.99,
"close": 48.99,
"high": 49,
"low": 48.96,
"volume": 237900
},
{
"date": "2026-03-27T15:50:00.000000Z",
"open": 48.99,
"close": 48.97,
"high": 49,
"low": 48.95,
"volume": 193300
},
{
"date": "2026-03-27T15:55:00.000000Z",
"open": 48.99,
"close": 48.97,
"high": 49.03,
"low": 48.96,
"volume": 454400
},
{
"date": "2026-03-27T16:00:00.000000Z",
"open": 48.99,
"close": 48.99,
"high": 49.03,
"low": 48.97,
"volume": 283200
},
{
"date": "2026-03-27T16:05:00.000000Z",
"open": 49,
"close": 49,
"high": 49.03,
"low": 48.96,
"volume": 297100
},
{
"date": "2026-03-27T16:10:00.000000Z",
"open": 49,
"close": 48.97,
"high": 49.02,
"low": 48.97,
"volume": 192600
},
{
"date": "2026-03-27T16:15:00.000000Z",
"open": 48.97,
"close": 48.94,
"high": 48.97,
"low": 48.92,
"volume": 300400
},
{
"date": "2026-03-27T16:20:00.000000Z",
"open": 48.94,
"close": 48.97,
"high": 48.99,
"low": 48.94,
"volume": 260000
},
{
"date": "2026-03-27T16:25:00.000000Z",
"open": 48.96,
"close": 48.96,
"high": 48.97,
"low": 48.92,
"volume": 176400
},
{
"date": "2026-03-27T16:30:00.000000Z",
"open": 48.96,
"close": 49,
"high": 49,
"low": 48.95,
"volume": 271800
},
{
"date": "2026-03-27T16:35:00.000000Z",
"open": 48.99,
"close": 48.95,
"high": 48.99,
"low": 48.95,
"volume": 223500
},
{
"date": "2026-03-27T16:40:00.000000Z",
"open": 48.96,
"close": 48.95,
"high": 48.97,
"low": 48.93,
"volume": 299600
},
{
"date": "2026-03-27T16:45:00.000000Z",
"open": 48.95,
"close": 48.97,
"high": 48.99,
"low": 48.94,
"volume": 204400
},
{
"date": "2026-03-27T16:50:00.000000Z",
"open": 48.97,
"close": 48.97,
"high": 48.99,
"low": 48.93,
"volume": 106900
},
{
"date": "2026-03-27T16:55:00.000000Z",
"open": 48.99,
"close": 48.94,
"high": 49,
"low": 48.94,
"volume": 153600
},
{
"date": "2026-03-27T17:00:00.000000Z",
"open": 48.95,
"close": 48.92,
"high": 48.96,
"low": 48.92,
"volume": 272400
},
{
"date": "2026-03-27T17:05:00.000000Z",
"open": 48.92,
"close": 48.85,
"high": 48.93,
"low": 48.83,
"volume": 317900
},
{
"date": "2026-03-27T17:10:00.000000Z",
"open": 48.85,
"close": 48.87,
"high": 48.88,
"low": 48.82,
"volume": 121100
},
{
"date": "2026-03-27T17:15:00.000000Z",
"open": 48.87,
"close": 48.87,
"high": 48.88,
"low": 48.82,
"volume": 103200
},
{
"date": "2026-03-27T17:20:00.000000Z",
"open": 48.86,
"close": 48.83,
"high": 48.89,
"low": 48.8,
"volume": 294900
},
{
"date": "2026-03-27T17:25:00.000000Z",
"open": 48.82,
"close": 48.87,
"high": 48.87,
"low": 48.78,
"volume": 276600
},
{
"date": "2026-03-27T17:30:00.000000Z",
"open": 48.85,
"close": 48.87,
"high": 48.9,
"low": 48.83,
"volume": 262600
},
{
"date": "2026-03-27T17:35:00.000000Z",
"open": 48.86,
"close": 49.01,
"high": 49.02,
"low": 48.85,
"volume": 2592400
},
{
"date": "2026-03-27T17:40:00.000000Z",
"open": 49.01,
"close": 49.02,
"high": 49.03,
"low": 48.99,
"volume": 897400
},
{
"date": "2026-03-27T17:45:00.000000Z",
"open": 49.02,
"close": 49.15,
"high": 49.19,
"low": 49.01,
"volume": 2297800
},
{
"date": "2026-03-27T17:50:00.000000Z",
"open": 49.17,
"close": 49.25,
"high": 49.32,
"low": 49.17,
"volume": 890300
},
{
"date": "2026-03-27T17:55:00.000000Z",
"open": 49.25,
"close": 49.17,
"high": 49.25,
"low": 49.13,
"volume": 3928200
},
{
"date": "2026-03-27T18:00:00.000000Z",
"open": 49.17,
"close": 49.2,
"high": 49.25,
"low": 49.12,
"volume": 376800
},
{
"date": "2026-03-27T18:05:00.000000Z",
"open": 49.21,
"close": 49.27,
"high": 49.29,
"low": 49.17,
"volume": 810100
},
{
"date": "2026-03-27T18:10:00.000000Z",
"open": 49.28,
"close": 49.24,
"high": 49.34,
"low": 49.2,
"volume": 868100
},
{
"date": "2026-03-27T18:15:00.000000Z",
"open": 49.22,
"close": 49.14,
"high": 49.25,
"low": 49.14,
"volume": 579100
},
{
"date": "2026-03-27T18:20:00.000000Z",
"open": 49.13,
"close": 49.26,
"high": 49.26,
"low": 49.09,
"volume": 611000
},
{
"date": "2026-03-27T18:25:00.000000Z",
"open": 49.25,
"close": 49.2,
"high": 49.27,
"low": 49.17,
"volume": 778300
},
{
"date": "2026-03-27T18:30:00.000000Z",
"open": 49.19,
"close": 49.13,
"high": 49.2,
"low": 49.11,
"volume": 191900
},
{
"date": "2026-03-27T18:35:00.000000Z",
"open": 49.13,
"close": 49.17,
"high": 49.22,
"low": 49.13,
"volume": 345900
},
{
"date": "2026-03-27T18:40:00.000000Z",
"open": 49.17,
"close": 49.19,
"high": 49.19,
"low": 49.12,
"volume": 379100
},
{
"date": "2026-03-27T18:45:00.000000Z",
"open": 49.18,
"close": 49.26,
"high": 49.27,
"low": 49.17,
"volume": 514300
},
{
"date": "2026-03-27T18:50:00.000000Z",
"open": 49.26,
"close": 49.28,
"high": 49.32,
"low": 49.25,
"volume": 487100
},
{
"date": "2026-03-27T18:55:00.000000Z",
"open": 49.28,
"close": 49.3,
"high": 49.35,
"low": 49.27,
"volume": 398400
},
{
"date": "2026-03-27T19:00:00.000000Z",
"open": 49.31,
"close": 49.28,
"high": 49.31,
"low": 49.24,
"volume": 345800
},
{
"date": "2026-03-27T19:05:00.000000Z",
"open": 49.28,
"close": 49.24,
"high": 49.31,
"low": 49.19,
"volume": 358800
},
{
"date": "2026-03-27T19:10:00.000000Z",
"open": 49.24,
"close": 49.24,
"high": 49.32,
"low": 49.24,
"volume": 512900
},
{
"date": "2026-03-27T19:15:00.000000Z",
"open": 49.22,
"close": 49.27,
"high": 49.28,
"low": 49.2,
"volume": 453500
},
{
"date": "2026-03-27T19:20:00.000000Z",
"open": 49.27,
"close": 49.27,
"high": 49.27,
"low": 49.22,
"volume": 498600
},
{
"date": "2026-03-27T19:25:00.000000Z",
"open": 49.26,
"close": 49.31,
"high": 49.31,
"low": 49.25,
"volume": 521500
},
{
"date": "2026-03-27T19:30:00.000000Z",
"open": 49.31,
"close": 49.38,
"high": 49.39,
"low": 49.3,
"volume": 589500
},
{
"date": "2026-03-27T19:35:00.000000Z",
"open": 49.38,
"close": 49.38,
"high": 49.42,
"low": 49.33,
"volume": 703500
},
{
"date": "2026-03-27T19:40:00.000000Z",
"open": 49.4,
"close": 49.2,
"high": 49.44,
"low": 49.18,
"volume": 1332500
},
{
"date": "2026-03-27T19:45:00.000000Z",
"open": 49.19,
"close": 49.24,
"high": 49.3,
"low": 49.17,
"volume": 1030200
},
{
"date": "2026-03-27T19:50:00.000000Z",
"open": 49.24,
"close": 49.26,
"high": 49.33,
"low": 49.17,
"volume": 1243400
},
{
"date": "2026-03-27T20:05:00.000000Z",
"open": 49.42,
"close": 49.42,
"high": 49.42,
"low": 49.42,
"volume": 3568400
},
{
"date": "2026-03-30T13:00:00.000000Z",
"open": 49.75,
"close": 49.72,
"high": 49.8,
"low": 49.63,
"volume": 497600
},
{
"date": "2026-03-30T13:05:00.000000Z",
"open": 49.72,
"close": 49.72,
"high": 49.89,
"low": 49.72,
"volume": 924400
},
{
"date": "2026-03-30T13:10:00.000000Z",
"open": 49.75,
"close": 49.74,
"high": 49.8,
"low": 49.71,
"volume": 543400
},
{
"date": "2026-03-30T13:15:00.000000Z",
"open": 49.74,
"close": 49.78,
"high": 49.79,
"low": 49.72,
"volume": 467200
},
{
"date": "2026-03-30T13:20:00.000000Z",
"open": 49.78,
"close": 49.77,
"high": 49.8,
"low": 49.72,
"volume": 311900
},
{
"date": "2026-03-30T13:25:00.000000Z",
"open": 49.76,
"close": 49.65,
"high": 49.76,
"low": 49.49,
"volume": 1241400
},
{
"date": "2026-03-30T13:30:00.000000Z",
"open": 49.67,
"close": 50.21,
"high": 50.21,
"low": 49.58,
"volume": 2446100
},
{
"date": "2026-03-30T13:35:00.000000Z",
"open": 50.22,
"close": 50.46,
"high": 50.49,
"low": 50.18,
"volume": 1329100
},
{
"date": "2026-03-30T13:40:00.000000Z",
"open": 50.45,
"close": 50.54,
"high": 50.57,
"low": 50.39,
"volume": 803200
},
{
"date": "2026-03-30T13:45:00.000000Z",
"open": 50.54,
"close": 50.54,
"high": 50.69,
"low": 50.43,
"volume": 1434800
},
{
"date": "2026-03-30T13:50:00.000000Z",
"open": 50.55,
"close": 50.31,
"high": 50.58,
"low": 50.24,
"volume": 1085300
},
{
"date": "2026-03-30T13:55:00.000000Z",
"open": 50.31,
"close": 50.42,
"high": 50.46,
"low": 50.3,
"volume": 993700
},
{
"date": "2026-03-30T14:00:00.000000Z",
"open": 50.39,
"close": 50.46,
"high": 50.49,
"low": 50.33,
"volume": 526600
},
{
"date": "2026-03-30T14:05:00.000000Z",
"open": 50.46,
"close": 50.45,
"high": 50.54,
"low": 50.4,
"volume": 413200
},
{
"date": "2026-03-30T14:10:00.000000Z",
"open": 50.45,
"close": 50.36,
"high": 50.5,
"low": 50.35,
"volume": 453900
},
{
"date": "2026-03-30T14:15:00.000000Z",
"open": 50.36,
"close": 50.24,
"high": 50.4,
"low": 50.24,
"volume": 526600
},
{
"date": "2026-03-30T14:20:00.000000Z",
"open": 50.24,
"close": 50.19,
"high": 50.25,
"low": 50.01,
"volume": 1201600
},
{
"date": "2026-03-30T14:25:00.000000Z",
"open": 50.19,
"close": 50.27,
"high": 50.34,
"low": 50.17,
"volume": 932700
},
{
"date": "2026-03-30T14:30:00.000000Z",
"open": 50.27,
"close": 50.49,
"high": 50.53,
"low": 50.27,
"volume": 1186700
},
{
"date": "2026-03-30T14:35:00.000000Z",
"open": 50.49,
"close": 50.46,
"high": 50.52,
"low": 50.36,
"volume": 501300
},
{
"date": "2026-03-30T14:40:00.000000Z",
"open": 50.46,
"close": 50.34,
"high": 50.53,
"low": 50.29,
"volume": 452500
},
{
"date": "2026-03-30T14:45:00.000000Z",
"open": 50.32,
"close": 50.32,
"high": 50.32,
"low": 50.17,
"volume": 726700
},
{
"date": "2026-03-30T14:50:00.000000Z",
"open": 50.31,
"close": 50.39,
"high": 50.39,
"low": 50.28,
"volume": 303800
},
{
"date": "2026-03-30T14:55:00.000000Z",
"open": 50.38,
"close": 50.5,
"high": 50.54,
"low": 50.37,
"volume": 626800
},
{
"date": "2026-03-30T15:00:00.000000Z",
"open": 50.5,
"close": 50.54,
"high": 50.59,
"low": 50.49,
"volume": 613300
},
{
"date": "2026-03-30T15:05:00.000000Z",
"open": 50.53,
"close": 50.6,
"high": 50.62,
"low": 50.51,
"volume": 357900
},
{
"date": "2026-03-30T15:10:00.000000Z",
"open": 50.62,
"close": 50.53,
"high": 50.62,
"low": 50.53,
"volume": 318600
},
{
"date": "2026-03-30T15:15:00.000000Z",
"open": 50.53,
"close": 50.42,
"high": 50.53,
"low": 50.3,
"volume": 702200
},
{
"date": "2026-03-30T15:20:00.000000Z",
"open": 50.39,
"close": 50.4,
"high": 50.52,
"low": 50.38,
"volume": 244400
},
{
"date": "2026-03-30T15:25:00.000000Z",
"open": 50.42,
"close": 50.44,
"high": 50.47,
"low": 50.38,
"volume": 219000
},
{
"date": "2026-03-30T15:30:00.000000Z",
"open": 50.43,
"close": 50.5,
"high": 50.52,
"low": 50.42,
"volume": 207100
},
{
"date": "2026-03-30T15:35:00.000000Z",
"open": 50.5,
"close": 50.5,
"high": 50.53,
"low": 50.46,
"volume": 235200
},
{
"date": "2026-03-30T15:40:00.000000Z",
"open": 50.5,
"close": 50.49,
"high": 50.52,
"low": 50.42,
"volume": 321900
},
{
"date": "2026-03-30T15:45:00.000000Z",
"open": 50.49,
"close": 50.49,
"high": 50.54,
"low": 50.49,
"volume": 189700
},
{
"date": "2026-03-30T15:50:00.000000Z",
"open": 50.49,
"close": 50.55,
"high": 50.55,
"low": 50.49,
"volume": 241700
},
{
"date": "2026-03-30T15:55:00.000000Z",
"open": 50.54,
"close": 50.52,
"high": 50.57,
"low": 50.5,
"volume": 167700
},
{
"date": "2026-03-30T16:00:00.000000Z",
"open": 50.51,
"close": 50.56,
"high": 50.57,
"low": 50.5,
"volume": 284500
},
{
"date": "2026-03-30T16:05:00.000000Z",
"open": 50.56,
"close": 50.47,
"high": 50.56,
"low": 50.45,
"volume": 374700
},
{
"date": "2026-03-30T16:10:00.000000Z",
"open": 50.49,
"close": 50.47,
"high": 50.51,
"low": 50.45,
"volume": 215200
},
{
"date": "2026-03-30T16:15:00.000000Z",
"open": 50.46,
"close": 50.31,
"high": 50.51,
"low": 50.29,
"volume": 470200
},
{
"date": "2026-03-30T16:20:00.000000Z",
"open": 50.31,
"close": 50.27,
"high": 50.36,
"low": 50.24,
"volume": 500000
},
{
"date": "2026-03-30T16:25:00.000000Z",
"open": 50.27,
"close": 50.19,
"high": 50.34,
"low": 50.17,
"volume": 450700
},
{
"date": "2026-03-30T16:30:00.000000Z",
"open": 50.19,
"close": 50.15,
"high": 50.26,
"low": 50.15,
"volume": 463700
},
{
"date": "2026-03-30T16:35:00.000000Z",
"open": 50.17,
"close": 50.19,
"high": 50.22,
"low": 50.15,
"volume": 253800
},
{
"date": "2026-03-30T16:40:00.000000Z",
"open": 50.21,
"close": 50.09,
"high": 50.21,
"low": 50.09,
"volume": 279500
},
{
"date": "2026-03-30T16:45:00.000000Z",
"open": 50.1,
"close": 50.14,
"high": 50.15,
"low": 50.07,
"volume": 191600
},
{
"date": "2026-03-30T16:50:00.000000Z",
"open": 50.15,
"close": 50.13,
"high": 50.18,
"low": 50.11,
"volume": 283700
},
{
"date": "2026-03-30T16:55:00.000000Z",
"open": 50.13,
"close": 50.11,
"high": 50.14,
"low": 50.09,
"volume": 222800
},
{
"date": "2026-03-30T17:00:00.000000Z",
"open": 50.12,
"close": 50.17,
"high": 50.21,
"low": 50.09,
"volume": 458100
},
{
"date": "2026-03-30T17:05:00.000000Z",
"open": 50.18,
"close": 50.15,
"high": 50.2,
"low": 50.14,
"volume": 227000
},
{
"date": "2026-03-30T17:10:00.000000Z",
"open": 50.14,
"close": 50.06,
"high": 50.17,
"low": 50.05,
"volume": 297900
},
{
"date": "2026-03-30T17:15:00.000000Z",
"open": 50.06,
"close": 50.01,
"high": 50.1,
"low": 49.96,
"volume": 561600
},
{
"date": "2026-03-30T17:20:00.000000Z",
"open": 50.02,
"close": 49.92,
"high": 50.05,
"low": 49.89,
"volume": 402900
},
{
"date": "2026-03-30T17:25:00.000000Z",
"open": 49.93,
"close": 49.92,
"high": 49.99,
"low": 49.88,
"volume": 369800
},
{
"date": "2026-03-30T17:30:00.000000Z",
"open": 49.93,
"close": 49.92,
"high": 50.02,
"low": 49.92,
"volume": 340100
},
{
"date": "2026-03-30T17:35:00.000000Z",
"open": 49.92,
"close": 49.99,
"high": 50,
"low": 49.88,
"volume": 327400
},
{
"date": "2026-03-30T17:40:00.000000Z",
"open": 49.99,
"close": 49.97,
"high": 50.02,
"low": 49.94,
"volume": 346600
},
{
"date": "2026-03-30T17:45:00.000000Z",
"open": 49.96,
"close": 49.99,
"high": 50.02,
"low": 49.95,
"volume": 344200
},
{
"date": "2026-03-30T17:50:00.000000Z",
"open": 49.99,
"close": 49.95,
"high": 50.04,
"low": 49.92,
"volume": 303800
},
{
"date": "2026-03-30T17:55:00.000000Z",
"open": 49.95,
"close": 49.95,
"high": 49.99,
"low": 49.94,
"volume": 145300
},
{
"date": "2026-03-30T18:00:00.000000Z",
"open": 49.95,
"close": 49.97,
"high": 49.99,
"low": 49.92,
"volume": 207900
},
{
"date": "2026-03-30T18:05:00.000000Z",
"open": 49.97,
"close": 49.9,
"high": 49.99,
"low": 49.89,
"volume": 327000
},
{
"date": "2026-03-30T18:10:00.000000Z",
"open": 49.89,
"close": 49.81,
"high": 49.9,
"low": 49.79,
"volume": 394800
},
{
"date": "2026-03-30T18:15:00.000000Z",
"open": 49.82,
"close": 49.82,
"high": 49.83,
"low": 49.75,
"volume": 262300
},
{
"date": "2026-03-30T18:20:00.000000Z",
"open": 49.83,
"close": 49.82,
"high": 49.87,
"low": 49.81,
"volume": 322300
},
{
"date": "2026-03-30T18:25:00.000000Z",
"open": 49.82,
"close": 49.71,
"high": 49.85,
"low": 49.6,
"volume": 583500
},
{
"date": "2026-03-30T18:30:00.000000Z",
"open": 49.71,
"close": 49.67,
"high": 49.8,
"low": 49.65,
"volume": 298800
},
{
"date": "2026-03-30T18:35:00.000000Z",
"open": 49.67,
"close": 49.67,
"high": 49.78,
"low": 49.59,
"volume": 617700
},
{
"date": "2026-03-30T18:40:00.000000Z",
"open": 49.67,
"close": 49.71,
"high": 49.72,
"low": 49.6,
"volume": 320900
},
{
"date": "2026-03-30T18:45:00.000000Z",
"open": 49.69,
"close": 49.67,
"high": 49.74,
"low": 49.6,
"volume": 439700
},
{
"date": "2026-03-30T18:50:00.000000Z",
"open": 49.67,
"close": 49.68,
"high": 49.68,
"low": 49.6,
"volume": 432500
},
{
"date": "2026-03-30T18:55:00.000000Z",
"open": 49.67,
"close": 49.68,
"high": 49.77,
"low": 49.65,
"volume": 920800
},
{
"date": "2026-03-30T19:00:00.000000Z",
"open": 49.69,
"close": 49.62,
"high": 49.74,
"low": 49.6,
"volume": 480200
},
{
"date": "2026-03-30T19:05:00.000000Z",
"open": 49.62,
"close": 49.62,
"high": 49.68,
"low": 49.55,
"volume": 910100
},
{
"date": "2026-03-30T19:10:00.000000Z",
"open": 49.62,
"close": 49.62,
"high": 49.67,
"low": 49.58,
"volume": 447600
},
{
"date": "2026-03-30T19:15:00.000000Z",
"open": 49.62,
"close": 49.67,
"high": 49.71,
"low": 49.58,
"volume": 2682900
},
{
"date": "2026-03-30T19:20:00.000000Z",
"open": 49.68,
"close": 49.59,
"high": 49.7,
"low": 49.58,
"volume": 509700
},
{
"date": "2026-03-30T19:25:00.000000Z",
"open": 49.59,
"close": 49.68,
"high": 49.68,
"low": 49.56,
"volume": 1115200
},
{
"date": "2026-03-30T19:30:00.000000Z",
"open": 49.67,
"close": 49.72,
"high": 49.72,
"low": 49.6,
"volume": 376100
},
{
"date": "2026-03-30T19:35:00.000000Z",
"open": 49.71,
"close": 49.74,
"high": 49.81,
"low": 49.7,
"volume": 863400
},
{
"date": "2026-03-30T19:40:00.000000Z",
"open": 49.74,
"close": 49.69,
"high": 49.75,
"low": 49.63,
"volume": 1032300
},
{
"date": "2026-03-30T19:45:00.000000Z",
"open": 49.69,
"close": 49.8,
"high": 49.83,
"low": 49.68,
"volume": 1149800
},
{
"date": "2026-03-30T19:50:00.000000Z",
"open": 49.8,
"close": 49.79,
"high": 49.82,
"low": 49.74,
"volume": 875900
},
{
"date": "2026-03-30T20:05:00.000000Z",
"open": 49.67,
"close": 49.67,
"high": 49.67,
"low": 49.67,
"volume": 3391800
}
],
"source": {
"symbol": "B3",
"name": "B3",
"full_name": "B3 S.A. - Brasil, Bolsa, Balcão",
"url": "https://www.b3.com.br",
"location": {
"timezone": "America/Sao_Paulo"
}
}
}
]
}
Campos
Os dados de cada ativo retornam no array results:
Ativo
| Campo | Tipo | Descrição | Exemplo |
|---|---|---|---|
ticker | string | Ticker completo no formato {fonte}:{símbolo}. | B3:PETR4 |
unit | string | Unidade dos valores (currency para moeda). | currency |
currency | string | Moeda dos valores. | BRL |
Cotações
Cada item do array samples representa uma cotação no período:
| Campo | Tipo | Descrição | Exemplo |
|---|---|---|---|
date | string | Data e hora do período (ISO 8601). | 2026-01-16T00:00:00.000000Z |
open | number | Preço de abertura do período. | 31.95 |
close | number | Preço de fechamento do período. | 32.04 |
high | number | Preço máximo atingido no período. | 32.2 |
low | number | Preço mínimo atingido no período. | 31.88 |
volume | number | Volume total negociado no período. | 59717700.0 |
Entendendo os preços: Os valores de
open, close, high e low são expressos na moeda indicada pelo campo currency. Para ativos da B3, os valores são em Reais (BRL).Fonte
O objeto source contém informações sobre a bolsa de valores:
| Campo | Tipo | Descrição | Exemplo |
|---|---|---|---|
source.symbol | string | Código da bolsa. | B3 |
source.name | string | Nome da bolsa. | B3 |
source.full_name | string | Nome completo da bolsa. | B3 S.A. - Brasil, Bolsa, Balcão |
source.url | string | Site oficial da bolsa. | https://www.b3.com.br |
source.location.timezone | string | Fuso horário da bolsa. | America/Sao_Paulo |