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": 1253.1,
"language": "pt-br"
},
"results": [
{
"ticker": "B3:PETR4",
"unit": "currency",
"currency": "BRL",
"samples": [
{
"date": "2026-07-03T13:00:00.000000Z",
"open": 38.07,
"close": 37.98,
"high": 38.13,
"low": 37.92,
"volume": 23400
},
{
"date": "2026-07-03T13:05:00.000000Z",
"open": 37.96,
"close": 37.89,
"high": 38.03,
"low": 37.86,
"volume": 210800
},
{
"date": "2026-07-03T13:10:00.000000Z",
"open": 37.9,
"close": 37.95,
"high": 38,
"low": 37.9,
"volume": 250200
},
{
"date": "2026-07-03T13:15:00.000000Z",
"open": 37.95,
"close": 37.99,
"high": 38,
"low": 37.91,
"volume": 167700
},
{
"date": "2026-07-03T13:20:00.000000Z",
"open": 37.99,
"close": 37.94,
"high": 38,
"low": 37.91,
"volume": 129800
},
{
"date": "2026-07-03T13:25:00.000000Z",
"open": 37.95,
"close": 37.98,
"high": 37.99,
"low": 37.94,
"volume": 65500
},
{
"date": "2026-07-03T13:30:00.000000Z",
"open": 37.98,
"close": 37.92,
"high": 37.99,
"low": 37.9,
"volume": 128600
},
{
"date": "2026-07-03T13:35:00.000000Z",
"open": 37.92,
"close": 37.98,
"high": 37.99,
"low": 37.92,
"volume": 47500
},
{
"date": "2026-07-03T13:40:00.000000Z",
"open": 37.97,
"close": 38.01,
"high": 38.03,
"low": 37.97,
"volume": 79600
},
{
"date": "2026-07-03T13:45:00.000000Z",
"open": 38.01,
"close": 38.02,
"high": 38.03,
"low": 37.99,
"volume": 51000
},
{
"date": "2026-07-03T13:50:00.000000Z",
"open": 38.02,
"close": 38.03,
"high": 38.04,
"low": 38.02,
"volume": 98800
},
{
"date": "2026-07-03T13:55:00.000000Z",
"open": 38.04,
"close": 38.03,
"high": 38.06,
"low": 38.03,
"volume": 94400
},
{
"date": "2026-07-03T14:00:00.000000Z",
"open": 38.04,
"close": 38.11,
"high": 38.11,
"low": 38.04,
"volume": 127600
},
{
"date": "2026-07-03T14:05:00.000000Z",
"open": 38.11,
"close": 38.17,
"high": 38.19,
"low": 38.1,
"volume": 528800
},
{
"date": "2026-07-03T14:10:00.000000Z",
"open": 38.16,
"close": 38.15,
"high": 38.18,
"low": 38.11,
"volume": 84100
},
{
"date": "2026-07-03T14:15:00.000000Z",
"open": 38.15,
"close": 38.16,
"high": 38.16,
"low": 38.11,
"volume": 178300
},
{
"date": "2026-07-03T14:20:00.000000Z",
"open": 38.15,
"close": 38.18,
"high": 38.2,
"low": 38.13,
"volume": 358000
},
{
"date": "2026-07-03T14:25:00.000000Z",
"open": 38.17,
"close": 38.21,
"high": 38.22,
"low": 38.17,
"volume": 80800
},
{
"date": "2026-07-03T14:30:00.000000Z",
"open": 38.21,
"close": 38.18,
"high": 38.21,
"low": 38.16,
"volume": 103900
},
{
"date": "2026-07-03T14:35:00.000000Z",
"open": 38.18,
"close": 38.18,
"high": 38.21,
"low": 38.17,
"volume": 96600
},
{
"date": "2026-07-03T14:40:00.000000Z",
"open": 38.17,
"close": 38.2,
"high": 38.21,
"low": 38.14,
"volume": 203500
},
{
"date": "2026-07-03T14:45:00.000000Z",
"open": 38.2,
"close": 38.15,
"high": 38.2,
"low": 38.1,
"volume": 493700
},
{
"date": "2026-07-03T14:50:00.000000Z",
"open": 38.14,
"close": 38.15,
"high": 38.22,
"low": 38.14,
"volume": 414000
},
{
"date": "2026-07-03T14:55:00.000000Z",
"open": 38.14,
"close": 38.2,
"high": 38.21,
"low": 38.14,
"volume": 143900
},
{
"date": "2026-07-03T15:00:00.000000Z",
"open": 38.2,
"close": 38.21,
"high": 38.23,
"low": 38.18,
"volume": 199800
},
{
"date": "2026-07-03T15:05:00.000000Z",
"open": 38.21,
"close": 38.18,
"high": 38.24,
"low": 38.16,
"volume": 124300
},
{
"date": "2026-07-03T15:10:00.000000Z",
"open": 38.18,
"close": 38.16,
"high": 38.18,
"low": 38.13,
"volume": 114700
},
{
"date": "2026-07-03T15:15:00.000000Z",
"open": 38.15,
"close": 38.18,
"high": 38.19,
"low": 38.14,
"volume": 72400
},
{
"date": "2026-07-03T15:20:00.000000Z",
"open": 38.17,
"close": 38.16,
"high": 38.2,
"low": 38.15,
"volume": 64800
},
{
"date": "2026-07-03T15:25:00.000000Z",
"open": 38.17,
"close": 38.15,
"high": 38.19,
"low": 38.15,
"volume": 70400
},
{
"date": "2026-07-03T15:30:00.000000Z",
"open": 38.15,
"close": 38.14,
"high": 38.15,
"low": 38.11,
"volume": 92100
},
{
"date": "2026-07-03T15:35:00.000000Z",
"open": 38.14,
"close": 38.13,
"high": 38.18,
"low": 38.13,
"volume": 58100
},
{
"date": "2026-07-03T15:40:00.000000Z",
"open": 38.14,
"close": 38.15,
"high": 38.16,
"low": 38.11,
"volume": 80700
},
{
"date": "2026-07-03T15:45:00.000000Z",
"open": 38.14,
"close": 38.13,
"high": 38.16,
"low": 38.11,
"volume": 58600
},
{
"date": "2026-07-03T15:50:00.000000Z",
"open": 38.13,
"close": 38.13,
"high": 38.15,
"low": 38.11,
"volume": 120200
},
{
"date": "2026-07-03T15:55:00.000000Z",
"open": 38.13,
"close": 38.13,
"high": 38.15,
"low": 38.11,
"volume": 70000
},
{
"date": "2026-07-03T16:00:00.000000Z",
"open": 38.13,
"close": 38.15,
"high": 38.16,
"low": 38.13,
"volume": 50900
},
{
"date": "2026-07-03T16:05:00.000000Z",
"open": 38.15,
"close": 38.17,
"high": 38.17,
"low": 38.14,
"volume": 54600
},
{
"date": "2026-07-03T16:10:00.000000Z",
"open": 38.15,
"close": 38.15,
"high": 38.16,
"low": 38.14,
"volume": 56600
},
{
"date": "2026-07-03T16:15:00.000000Z",
"open": 38.15,
"close": 38.17,
"high": 38.18,
"low": 38.15,
"volume": 63000
},
{
"date": "2026-07-03T16:20:00.000000Z",
"open": 38.17,
"close": 38.16,
"high": 38.18,
"low": 38.15,
"volume": 62100
},
{
"date": "2026-07-03T16:25:00.000000Z",
"open": 38.16,
"close": 38.15,
"high": 38.18,
"low": 38.15,
"volume": 85500
},
{
"date": "2026-07-03T16:30:00.000000Z",
"open": 38.16,
"close": 38.19,
"high": 38.19,
"low": 38.14,
"volume": 269900
},
{
"date": "2026-07-03T16:35:00.000000Z",
"open": 38.19,
"close": 38.19,
"high": 38.2,
"low": 38.17,
"volume": 56800
},
{
"date": "2026-07-03T16:40:00.000000Z",
"open": 38.2,
"close": 38.2,
"high": 38.21,
"low": 38.18,
"volume": 80600
},
{
"date": "2026-07-03T16:45:00.000000Z",
"open": 38.21,
"close": 38.19,
"high": 38.21,
"low": 38.18,
"volume": 82900
},
{
"date": "2026-07-03T16:50:00.000000Z",
"open": 38.18,
"close": 38.19,
"high": 38.2,
"low": 38.15,
"volume": 101600
},
{
"date": "2026-07-03T16:55:00.000000Z",
"open": 38.2,
"close": 38.17,
"high": 38.2,
"low": 38.17,
"volume": 32000
},
{
"date": "2026-07-03T17:00:00.000000Z",
"open": 38.18,
"close": 38.17,
"high": 38.18,
"low": 38.16,
"volume": 41100
},
{
"date": "2026-07-03T17:05:00.000000Z",
"open": 38.17,
"close": 38.17,
"high": 38.18,
"low": 38.16,
"volume": 78500
},
{
"date": "2026-07-03T17:10:00.000000Z",
"open": 38.17,
"close": 38.17,
"high": 38.18,
"low": 38.16,
"volume": 46300
},
{
"date": "2026-07-03T17:15:00.000000Z",
"open": 38.16,
"close": 38.18,
"high": 38.19,
"low": 38.16,
"volume": 62700
},
{
"date": "2026-07-03T17:20:00.000000Z",
"open": 38.18,
"close": 38.18,
"high": 38.2,
"low": 38.18,
"volume": 74000
},
{
"date": "2026-07-03T17:25:00.000000Z",
"open": 38.17,
"close": 38.2,
"high": 38.2,
"low": 38.16,
"volume": 55600
},
{
"date": "2026-07-03T17:30:00.000000Z",
"open": 38.2,
"close": 38.2,
"high": 38.21,
"low": 38.18,
"volume": 46600
},
{
"date": "2026-07-03T17:35:00.000000Z",
"open": 38.21,
"close": 38.21,
"high": 38.22,
"low": 38.19,
"volume": 64500
},
{
"date": "2026-07-03T17:40:00.000000Z",
"open": 38.22,
"close": 38.21,
"high": 38.22,
"low": 38.19,
"volume": 56300
},
{
"date": "2026-07-03T17:45:00.000000Z",
"open": 38.22,
"close": 38.21,
"high": 38.22,
"low": 38.2,
"volume": 36300
},
{
"date": "2026-07-03T17:50:00.000000Z",
"open": 38.2,
"close": 38.19,
"high": 38.21,
"low": 38.19,
"volume": 61100
},
{
"date": "2026-07-03T17:55:00.000000Z",
"open": 38.2,
"close": 38.21,
"high": 38.22,
"low": 38.2,
"volume": 69900
},
{
"date": "2026-07-03T18:00:00.000000Z",
"open": 38.21,
"close": 38.2,
"high": 38.21,
"low": 38.19,
"volume": 53800
},
{
"date": "2026-07-03T18:05:00.000000Z",
"open": 38.2,
"close": 38.16,
"high": 38.2,
"low": 38.15,
"volume": 84700
},
{
"date": "2026-07-03T18:10:00.000000Z",
"open": 38.16,
"close": 38.19,
"high": 38.19,
"low": 38.16,
"volume": 67800
},
{
"date": "2026-07-03T18:15:00.000000Z",
"open": 38.19,
"close": 38.18,
"high": 38.19,
"low": 38.17,
"volume": 133600
},
{
"date": "2026-07-03T18:20:00.000000Z",
"open": 38.18,
"close": 38.18,
"high": 38.21,
"low": 38.17,
"volume": 218300
},
{
"date": "2026-07-03T18:25:00.000000Z",
"open": 38.17,
"close": 38.19,
"high": 38.2,
"low": 38.17,
"volume": 56700
},
{
"date": "2026-07-03T18:30:00.000000Z",
"open": 38.2,
"close": 38.19,
"high": 38.2,
"low": 38.18,
"volume": 45200
},
{
"date": "2026-07-03T18:35:00.000000Z",
"open": 38.18,
"close": 38.19,
"high": 38.22,
"low": 38.18,
"volume": 164900
},
{
"date": "2026-07-03T18:40:00.000000Z",
"open": 38.2,
"close": 38.19,
"high": 38.2,
"low": 38.17,
"volume": 72500
},
{
"date": "2026-07-03T18:45:00.000000Z",
"open": 38.19,
"close": 38.19,
"high": 38.2,
"low": 38.18,
"volume": 36900
},
{
"date": "2026-07-03T18:50:00.000000Z",
"open": 38.19,
"close": 38.19,
"high": 38.2,
"low": 38.18,
"volume": 69300
},
{
"date": "2026-07-03T18:55:00.000000Z",
"open": 38.19,
"close": 38.19,
"high": 38.21,
"low": 38.18,
"volume": 50100
},
{
"date": "2026-07-03T19:00:00.000000Z",
"open": 38.19,
"close": 38.2,
"high": 38.21,
"low": 38.18,
"volume": 81700
},
{
"date": "2026-07-03T19:05:00.000000Z",
"open": 38.2,
"close": 38.19,
"high": 38.21,
"low": 38.19,
"volume": 61100
},
{
"date": "2026-07-03T19:10:00.000000Z",
"open": 38.19,
"close": 38.18,
"high": 38.2,
"low": 38.18,
"volume": 57500
},
{
"date": "2026-07-03T19:15:00.000000Z",
"open": 38.19,
"close": 38.17,
"high": 38.19,
"low": 38.17,
"volume": 66700
},
{
"date": "2026-07-03T19:20:00.000000Z",
"open": 38.18,
"close": 38.21,
"high": 38.22,
"low": 38.17,
"volume": 112500
},
{
"date": "2026-07-03T19:25:00.000000Z",
"open": 38.2,
"close": 38.19,
"high": 38.21,
"low": 38.19,
"volume": 57600
},
{
"date": "2026-07-03T19:30:00.000000Z",
"open": 38.19,
"close": 38.22,
"high": 38.23,
"low": 38.19,
"volume": 153900
},
{
"date": "2026-07-03T19:35:00.000000Z",
"open": 38.21,
"close": 38.21,
"high": 38.22,
"low": 38.2,
"volume": 104600
},
{
"date": "2026-07-03T19:40:00.000000Z",
"open": 38.21,
"close": 38.2,
"high": 38.22,
"low": 38.19,
"volume": 101600
},
{
"date": "2026-07-03T19:45:00.000000Z",
"open": 38.19,
"close": 38.21,
"high": 38.22,
"low": 38.19,
"volume": 90000
},
{
"date": "2026-07-03T19:50:00.000000Z",
"open": 38.21,
"close": 38.24,
"high": 38.24,
"low": 38.2,
"volume": 169400
},
{
"date": "2026-07-03T20:05:00.000000Z",
"open": 38.25,
"close": 38.25,
"high": 38.25,
"low": 38.25,
"volume": 1196000
},
{
"date": "2026-07-06T13:00:00.000000Z",
"open": 37.95,
"close": 37.79,
"high": 37.95,
"low": 37.75,
"volume": 125000
},
{
"date": "2026-07-06T13:05:00.000000Z",
"open": 37.79,
"close": 37.79,
"high": 37.85,
"low": 37.68,
"volume": 555400
},
{
"date": "2026-07-06T13:10:00.000000Z",
"open": 37.83,
"close": 37.61,
"high": 37.83,
"low": 37.61,
"volume": 641900
},
{
"date": "2026-07-06T13:15:00.000000Z",
"open": 37.65,
"close": 37.72,
"high": 37.75,
"low": 37.61,
"volume": 359300
},
{
"date": "2026-07-06T13:20:00.000000Z",
"open": 37.72,
"close": 37.75,
"high": 37.75,
"low": 37.68,
"volume": 256300
},
{
"date": "2026-07-06T13:25:00.000000Z",
"open": 37.73,
"close": 37.73,
"high": 37.79,
"low": 37.7,
"volume": 472200
},
{
"date": "2026-07-06T13:30:00.000000Z",
"open": 37.74,
"close": 37.83,
"high": 37.9,
"low": 37.71,
"volume": 870900
},
{
"date": "2026-07-06T13:35:00.000000Z",
"open": 37.85,
"close": 37.96,
"high": 38.02,
"low": 37.81,
"volume": 569800
},
{
"date": "2026-07-06T13:40:00.000000Z",
"open": 37.96,
"close": 37.92,
"high": 37.99,
"low": 37.88,
"volume": 415200
},
{
"date": "2026-07-06T13:45:00.000000Z",
"open": 37.9,
"close": 37.9,
"high": 37.92,
"low": 37.83,
"volume": 374600
},
{
"date": "2026-07-06T13:50:00.000000Z",
"open": 37.9,
"close": 37.98,
"high": 37.98,
"low": 37.84,
"volume": 259700
},
{
"date": "2026-07-06T13:55:00.000000Z",
"open": 37.98,
"close": 37.93,
"high": 38,
"low": 37.9,
"volume": 172400
},
{
"date": "2026-07-06T14:00:00.000000Z",
"open": 37.93,
"close": 37.88,
"high": 37.93,
"low": 37.86,
"volume": 163400
},
{
"date": "2026-07-06T14:05:00.000000Z",
"open": 37.88,
"close": 37.88,
"high": 37.89,
"low": 37.83,
"volume": 695300
},
{
"date": "2026-07-06T14:10:00.000000Z",
"open": 37.86,
"close": 37.85,
"high": 37.91,
"low": 37.79,
"volume": 240900
},
{
"date": "2026-07-06T14:15:00.000000Z",
"open": 37.84,
"close": 37.79,
"high": 37.86,
"low": 37.76,
"volume": 408600
},
{
"date": "2026-07-06T14:20:00.000000Z",
"open": 37.79,
"close": 37.92,
"high": 37.92,
"low": 37.79,
"volume": 264900
},
{
"date": "2026-07-06T14:25:00.000000Z",
"open": 37.91,
"close": 37.91,
"high": 37.97,
"low": 37.9,
"volume": 126900
},
{
"date": "2026-07-06T14:30:00.000000Z",
"open": 37.92,
"close": 37.91,
"high": 37.95,
"low": 37.88,
"volume": 108400
},
{
"date": "2026-07-06T14:35:00.000000Z",
"open": 37.92,
"close": 37.88,
"high": 37.92,
"low": 37.86,
"volume": 96300
},
{
"date": "2026-07-06T14:40:00.000000Z",
"open": 37.89,
"close": 37.89,
"high": 37.92,
"low": 37.84,
"volume": 83500
},
{
"date": "2026-07-06T14:45:00.000000Z",
"open": 37.88,
"close": 37.83,
"high": 37.89,
"low": 37.82,
"volume": 136200
},
{
"date": "2026-07-06T14:50:00.000000Z",
"open": 37.83,
"close": 37.83,
"high": 37.86,
"low": 37.82,
"volume": 108200
},
{
"date": "2026-07-06T14:55:00.000000Z",
"open": 37.83,
"close": 37.85,
"high": 37.86,
"low": 37.82,
"volume": 58000
},
{
"date": "2026-07-06T15:00:00.000000Z",
"open": 37.85,
"close": 37.79,
"high": 37.86,
"low": 37.78,
"volume": 118600
},
{
"date": "2026-07-06T15:05:00.000000Z",
"open": 37.79,
"close": 37.82,
"high": 37.83,
"low": 37.79,
"volume": 58700
},
{
"date": "2026-07-06T15:10:00.000000Z",
"open": 37.81,
"close": 37.83,
"high": 37.85,
"low": 37.81,
"volume": 52400
},
{
"date": "2026-07-06T15:15:00.000000Z",
"open": 37.84,
"close": 37.84,
"high": 37.89,
"low": 37.83,
"volume": 163400
},
{
"date": "2026-07-06T15:20:00.000000Z",
"open": 37.85,
"close": 37.86,
"high": 37.89,
"low": 37.83,
"volume": 60300
},
{
"date": "2026-07-06T15:25:00.000000Z",
"open": 37.85,
"close": 37.85,
"high": 37.86,
"low": 37.83,
"volume": 131000
},
{
"date": "2026-07-06T15:30:00.000000Z",
"open": 37.84,
"close": 37.84,
"high": 37.89,
"low": 37.83,
"volume": 92200
},
{
"date": "2026-07-06T15:35:00.000000Z",
"open": 37.84,
"close": 37.82,
"high": 37.86,
"low": 37.81,
"volume": 193500
},
{
"date": "2026-07-06T15:40:00.000000Z",
"open": 37.83,
"close": 37.79,
"high": 37.84,
"low": 37.79,
"volume": 237900
},
{
"date": "2026-07-06T15:45:00.000000Z",
"open": 37.81,
"close": 37.74,
"high": 37.81,
"low": 37.74,
"volume": 270900
},
{
"date": "2026-07-06T15:50:00.000000Z",
"open": 37.75,
"close": 37.72,
"high": 37.75,
"low": 37.71,
"volume": 260700
},
{
"date": "2026-07-06T15:55:00.000000Z",
"open": 37.72,
"close": 37.69,
"high": 37.73,
"low": 37.67,
"volume": 835100
},
{
"date": "2026-07-06T16:00:00.000000Z",
"open": 37.69,
"close": 37.7,
"high": 37.71,
"low": 37.68,
"volume": 146300
},
{
"date": "2026-07-06T16:05:00.000000Z",
"open": 37.69,
"close": 37.69,
"high": 37.7,
"low": 37.67,
"volume": 112500
},
{
"date": "2026-07-06T16:10:00.000000Z",
"open": 37.7,
"close": 37.7,
"high": 37.71,
"low": 37.66,
"volume": 229600
},
{
"date": "2026-07-06T16:15:00.000000Z",
"open": 37.69,
"close": 37.69,
"high": 37.71,
"low": 37.68,
"volume": 123600
},
{
"date": "2026-07-06T16:20:00.000000Z",
"open": 37.7,
"close": 37.7,
"high": 37.72,
"low": 37.67,
"volume": 143400
},
{
"date": "2026-07-06T16:25:00.000000Z",
"open": 37.7,
"close": 37.7,
"high": 37.72,
"low": 37.69,
"volume": 234300
},
{
"date": "2026-07-06T16:30:00.000000Z",
"open": 37.69,
"close": 37.69,
"high": 37.71,
"low": 37.68,
"volume": 100300
},
{
"date": "2026-07-06T16:35:00.000000Z",
"open": 37.7,
"close": 37.69,
"high": 37.72,
"low": 37.68,
"volume": 141100
},
{
"date": "2026-07-06T16:40:00.000000Z",
"open": 37.71,
"close": 37.69,
"high": 37.71,
"low": 37.68,
"volume": 75300
},
{
"date": "2026-07-06T16:45:00.000000Z",
"open": 37.7,
"close": 37.72,
"high": 37.72,
"low": 37.68,
"volume": 166400
},
{
"date": "2026-07-06T16:50:00.000000Z",
"open": 37.71,
"close": 37.69,
"high": 37.72,
"low": 37.69,
"volume": 81800
},
{
"date": "2026-07-06T16:55:00.000000Z",
"open": 37.69,
"close": 37.68,
"high": 37.69,
"low": 37.67,
"volume": 163200
},
{
"date": "2026-07-06T17:00:00.000000Z",
"open": 37.69,
"close": 37.66,
"high": 37.71,
"low": 37.66,
"volume": 190400
},
{
"date": "2026-07-06T17:05:00.000000Z",
"open": 37.66,
"close": 37.67,
"high": 37.68,
"low": 37.63,
"volume": 229400
},
{
"date": "2026-07-06T17:10:00.000000Z",
"open": 37.67,
"close": 37.65,
"high": 37.68,
"low": 37.64,
"volume": 245100
},
{
"date": "2026-07-06T17:15:00.000000Z",
"open": 37.64,
"close": 37.64,
"high": 37.66,
"low": 37.63,
"volume": 195700
},
{
"date": "2026-07-06T17:20:00.000000Z",
"open": 37.65,
"close": 37.68,
"high": 37.7,
"low": 37.64,
"volume": 146300
},
{
"date": "2026-07-06T17:25:00.000000Z",
"open": 37.68,
"close": 37.68,
"high": 37.7,
"low": 37.67,
"volume": 109800
},
{
"date": "2026-07-06T17:30:00.000000Z",
"open": 37.69,
"close": 37.69,
"high": 37.74,
"low": 37.68,
"volume": 428300
},
{
"date": "2026-07-06T17:35:00.000000Z",
"open": 37.71,
"close": 37.69,
"high": 37.71,
"low": 37.69,
"volume": 56500
},
{
"date": "2026-07-06T17:40:00.000000Z",
"open": 37.7,
"close": 37.7,
"high": 37.73,
"low": 37.69,
"volume": 181200
},
{
"date": "2026-07-06T17:45:00.000000Z",
"open": 37.71,
"close": 37.72,
"high": 37.74,
"low": 37.7,
"volume": 279700
},
{
"date": "2026-07-06T17:50:00.000000Z",
"open": 37.72,
"close": 37.7,
"high": 37.72,
"low": 37.69,
"volume": 78500
},
{
"date": "2026-07-06T17:55:00.000000Z",
"open": 37.69,
"close": 37.68,
"high": 37.71,
"low": 37.66,
"volume": 210400
},
{
"date": "2026-07-06T18:00:00.000000Z",
"open": 37.69,
"close": 37.69,
"high": 37.71,
"low": 37.65,
"volume": 204500
},
{
"date": "2026-07-06T18:05:00.000000Z",
"open": 37.7,
"close": 37.74,
"high": 37.77,
"low": 37.69,
"volume": 250400
},
{
"date": "2026-07-06T18:10:00.000000Z",
"open": 37.75,
"close": 37.73,
"high": 37.75,
"low": 37.72,
"volume": 67800
},
{
"date": "2026-07-06T18:15:00.000000Z",
"open": 37.72,
"close": 37.76,
"high": 37.76,
"low": 37.72,
"volume": 120600
},
{
"date": "2026-07-06T18:20:00.000000Z",
"open": 37.75,
"close": 37.76,
"high": 37.77,
"low": 37.74,
"volume": 129100
},
{
"date": "2026-07-06T18:25:00.000000Z",
"open": 37.75,
"close": 37.75,
"high": 37.77,
"low": 37.74,
"volume": 172200
},
{
"date": "2026-07-06T18:30:00.000000Z",
"open": 37.74,
"close": 37.72,
"high": 37.75,
"low": 37.7,
"volume": 166000
},
{
"date": "2026-07-06T18:35:00.000000Z",
"open": 37.74,
"close": 37.7,
"high": 37.75,
"low": 37.69,
"volume": 297500
},
{
"date": "2026-07-06T18:40:00.000000Z",
"open": 37.7,
"close": 37.72,
"high": 37.72,
"low": 37.69,
"volume": 59500
},
{
"date": "2026-07-06T18:45:00.000000Z",
"open": 37.71,
"close": 37.7,
"high": 37.72,
"low": 37.7,
"volume": 82600
},
{
"date": "2026-07-06T18:50:00.000000Z",
"open": 37.7,
"close": 37.69,
"high": 37.72,
"low": 37.69,
"volume": 140200
},
{
"date": "2026-07-06T18:55:00.000000Z",
"open": 37.71,
"close": 37.7,
"high": 37.71,
"low": 37.68,
"volume": 92000
},
{
"date": "2026-07-06T19:00:00.000000Z",
"open": 37.71,
"close": 37.69,
"high": 37.72,
"low": 37.68,
"volume": 147300
},
{
"date": "2026-07-06T19:05:00.000000Z",
"open": 37.69,
"close": 37.67,
"high": 37.69,
"low": 37.66,
"volume": 114600
},
{
"date": "2026-07-06T19:10:00.000000Z",
"open": 37.67,
"close": 37.67,
"high": 37.68,
"low": 37.66,
"volume": 93700
},
{
"date": "2026-07-06T19:15:00.000000Z",
"open": 37.67,
"close": 37.64,
"high": 37.67,
"low": 37.63,
"volume": 139200
},
{
"date": "2026-07-06T19:20:00.000000Z",
"open": 37.65,
"close": 37.67,
"high": 37.68,
"low": 37.64,
"volume": 116000
},
{
"date": "2026-07-06T19:25:00.000000Z",
"open": 37.68,
"close": 37.71,
"high": 37.72,
"low": 37.66,
"volume": 377200
},
{
"date": "2026-07-06T19:30:00.000000Z",
"open": 37.72,
"close": 37.77,
"high": 37.77,
"low": 37.71,
"volume": 412400
},
{
"date": "2026-07-06T19:35:00.000000Z",
"open": 37.76,
"close": 37.76,
"high": 37.78,
"low": 37.74,
"volume": 235500
},
{
"date": "2026-07-06T19:40:00.000000Z",
"open": 37.77,
"close": 37.75,
"high": 37.78,
"low": 37.74,
"volume": 361500
},
{
"date": "2026-07-06T19:45:00.000000Z",
"open": 37.74,
"close": 37.74,
"high": 37.78,
"low": 37.71,
"volume": 299700
},
{
"date": "2026-07-06T19:50:00.000000Z",
"open": 37.74,
"close": 37.77,
"high": 37.77,
"low": 37.72,
"volume": 388400
},
{
"date": "2026-07-06T20:05:00.000000Z",
"open": 37.77,
"close": 37.77,
"high": 37.77,
"low": 37.77,
"volume": 2018300
},
{
"date": "2026-07-07T13:00:00.000000Z",
"open": 38,
"close": 38.04,
"high": 38.15,
"low": 38,
"volume": 179700
},
{
"date": "2026-07-07T13:05:00.000000Z",
"open": 38.04,
"close": 38.08,
"high": 38.14,
"low": 38.03,
"volume": 246300
},
{
"date": "2026-07-07T13:10:00.000000Z",
"open": 38.08,
"close": 38.04,
"high": 38.11,
"low": 38.03,
"volume": 138600
},
{
"date": "2026-07-07T13:15:00.000000Z",
"open": 38.06,
"close": 38.01,
"high": 38.06,
"low": 37.95,
"volume": 367200
},
{
"date": "2026-07-07T13:20:00.000000Z",
"open": 38.01,
"close": 37.97,
"high": 38.04,
"low": 37.97,
"volume": 606400
},
{
"date": "2026-07-07T13:25:00.000000Z",
"open": 37.98,
"close": 37.98,
"high": 38.04,
"low": 37.92,
"volume": 694400
},
{
"date": "2026-07-07T13:30:00.000000Z",
"open": 37.97,
"close": 38.21,
"high": 38.29,
"low": 37.97,
"volume": 1954400
},
{
"date": "2026-07-07T13:35:00.000000Z",
"open": 38.23,
"close": 38.44,
"high": 38.52,
"low": 38.2,
"volume": 1574300
},
{
"date": "2026-07-07T13:40:00.000000Z",
"open": 38.44,
"close": 38.36,
"high": 38.45,
"low": 38.34,
"volume": 507900
},
{
"date": "2026-07-07T13:45:00.000000Z",
"open": 38.35,
"close": 38.36,
"high": 38.46,
"low": 38.35,
"volume": 462600
},
{
"date": "2026-07-07T13:50:00.000000Z",
"open": 38.36,
"close": 38.2,
"high": 38.4,
"low": 38.2,
"volume": 1716300
},
{
"date": "2026-07-07T13:55:00.000000Z",
"open": 38.2,
"close": 38.24,
"high": 38.33,
"low": 38.2,
"volume": 345700
},
{
"date": "2026-07-07T14:00:00.000000Z",
"open": 38.26,
"close": 38.25,
"high": 38.34,
"low": 38.23,
"volume": 548900
},
{
"date": "2026-07-07T14:05:00.000000Z",
"open": 38.27,
"close": 38.32,
"high": 38.33,
"low": 38.21,
"volume": 276800
},
{
"date": "2026-07-07T14:10:00.000000Z",
"open": 38.31,
"close": 38.33,
"high": 38.35,
"low": 38.28,
"volume": 393700
},
{
"date": "2026-07-07T14:15:00.000000Z",
"open": 38.34,
"close": 38.34,
"high": 38.39,
"low": 38.32,
"volume": 411900
},
{
"date": "2026-07-07T14:20:00.000000Z",
"open": 38.34,
"close": 38.48,
"high": 38.5,
"low": 38.34,
"volume": 939800
},
{
"date": "2026-07-07T14:25:00.000000Z",
"open": 38.48,
"close": 38.39,
"high": 38.52,
"low": 38.39,
"volume": 445400
},
{
"date": "2026-07-07T14:30:00.000000Z",
"open": 38.39,
"close": 38.41,
"high": 38.48,
"low": 38.38,
"volume": 1215500
},
{
"date": "2026-07-07T14:35:00.000000Z",
"open": 38.41,
"close": 38.44,
"high": 38.48,
"low": 38.4,
"volume": 501200
},
{
"date": "2026-07-07T14:40:00.000000Z",
"open": 38.45,
"close": 38.4,
"high": 38.45,
"low": 38.4,
"volume": 71800
},
{
"date": "2026-07-07T14:45:00.000000Z",
"open": 38.41,
"close": 38.39,
"high": 38.42,
"low": 38.35,
"volume": 292500
},
{
"date": "2026-07-07T14:50:00.000000Z",
"open": 38.38,
"close": 38.36,
"high": 38.4,
"low": 38.29,
"volume": 277600
},
{
"date": "2026-07-07T14:55:00.000000Z",
"open": 38.34,
"close": 38.35,
"high": 38.38,
"low": 38.32,
"volume": 92700
},
{
"date": "2026-07-07T15:00:00.000000Z",
"open": 38.34,
"close": 38.25,
"high": 38.35,
"low": 38.25,
"volume": 155300
},
{
"date": "2026-07-07T15:05:00.000000Z",
"open": 38.26,
"close": 38.31,
"high": 38.31,
"low": 38.25,
"volume": 120100
},
{
"date": "2026-07-07T15:10:00.000000Z",
"open": 38.29,
"close": 38.29,
"high": 38.31,
"low": 38.24,
"volume": 248600
},
{
"date": "2026-07-07T15:15:00.000000Z",
"open": 38.29,
"close": 38.25,
"high": 38.29,
"low": 38.24,
"volume": 431900
},
{
"date": "2026-07-07T15:20:00.000000Z",
"open": 38.25,
"close": 38.21,
"high": 38.29,
"low": 38.21,
"volume": 196400
},
{
"date": "2026-07-07T15:25:00.000000Z",
"open": 38.22,
"close": 38.17,
"high": 38.22,
"low": 38.14,
"volume": 203400
},
{
"date": "2026-07-07T15:30:00.000000Z",
"open": 38.17,
"close": 38.13,
"high": 38.18,
"low": 38.11,
"volume": 284400
},
{
"date": "2026-07-07T15:35:00.000000Z",
"open": 38.13,
"close": 38.11,
"high": 38.14,
"low": 38.1,
"volume": 115600
},
{
"date": "2026-07-07T15:40:00.000000Z",
"open": 38.1,
"close": 38.16,
"high": 38.17,
"low": 38.1,
"volume": 81700
},
{
"date": "2026-07-07T15:45:00.000000Z",
"open": 38.16,
"close": 38.22,
"high": 38.25,
"low": 38.16,
"volume": 121100
},
{
"date": "2026-07-07T15:50:00.000000Z",
"open": 38.22,
"close": 38.15,
"high": 38.24,
"low": 38.14,
"volume": 74000
},
{
"date": "2026-07-07T15:55:00.000000Z",
"open": 38.15,
"close": 38.07,
"high": 38.17,
"low": 38.06,
"volume": 281700
},
{
"date": "2026-07-07T16:00:00.000000Z",
"open": 38.06,
"close": 38.01,
"high": 38.09,
"low": 38,
"volume": 384300
},
{
"date": "2026-07-07T16:05:00.000000Z",
"open": 38.02,
"close": 37.98,
"high": 38.03,
"low": 37.96,
"volume": 497300
},
{
"date": "2026-07-07T16:10:00.000000Z",
"open": 37.97,
"close": 37.96,
"high": 38.01,
"low": 37.96,
"volume": 89400
},
{
"date": "2026-07-07T16:15:00.000000Z",
"open": 37.96,
"close": 37.97,
"high": 38,
"low": 37.95,
"volume": 161900
},
{
"date": "2026-07-07T16:20:00.000000Z",
"open": 37.97,
"close": 37.98,
"high": 37.99,
"low": 37.92,
"volume": 333600
},
{
"date": "2026-07-07T16:25:00.000000Z",
"open": 37.96,
"close": 37.96,
"high": 37.98,
"low": 37.94,
"volume": 174300
},
{
"date": "2026-07-07T16:30:00.000000Z",
"open": 37.97,
"close": 37.93,
"high": 37.97,
"low": 37.92,
"volume": 76200
},
{
"date": "2026-07-07T16:35:00.000000Z",
"open": 37.94,
"close": 37.94,
"high": 37.97,
"low": 37.92,
"volume": 111600
},
{
"date": "2026-07-07T16:40:00.000000Z",
"open": 37.95,
"close": 37.95,
"high": 38,
"low": 37.94,
"volume": 62700
},
{
"date": "2026-07-07T16:45:00.000000Z",
"open": 37.96,
"close": 38.03,
"high": 38.03,
"low": 37.94,
"volume": 496400
},
{
"date": "2026-07-07T16:50:00.000000Z",
"open": 38.03,
"close": 38.01,
"high": 38.04,
"low": 38,
"volume": 101000
},
{
"date": "2026-07-07T16:55:00.000000Z",
"open": 38.02,
"close": 38.04,
"high": 38.04,
"low": 38.01,
"volume": 66100
},
{
"date": "2026-07-07T17:00:00.000000Z",
"open": 38.04,
"close": 38.11,
"high": 38.11,
"low": 38.03,
"volume": 150200
},
{
"date": "2026-07-07T17:05:00.000000Z",
"open": 38.11,
"close": 38.13,
"high": 38.15,
"low": 38.1,
"volume": 105400
},
{
"date": "2026-07-07T17:10:00.000000Z",
"open": 38.11,
"close": 38.11,
"high": 38.13,
"low": 38.08,
"volume": 186500
},
{
"date": "2026-07-07T17:15:00.000000Z",
"open": 38.11,
"close": 38.11,
"high": 38.13,
"low": 38.07,
"volume": 89800
},
{
"date": "2026-07-07T17:20:00.000000Z",
"open": 38.11,
"close": 38.14,
"high": 38.15,
"low": 38.11,
"volume": 166100
},
{
"date": "2026-07-07T17:25:00.000000Z",
"open": 38.15,
"close": 38.18,
"high": 38.23,
"low": 38.14,
"volume": 208900
},
{
"date": "2026-07-07T17:30:00.000000Z",
"open": 38.19,
"close": 38.17,
"high": 38.23,
"low": 38.15,
"volume": 215900
},
{
"date": "2026-07-07T17:35:00.000000Z",
"open": 38.18,
"close": 38.14,
"high": 38.19,
"low": 38.13,
"volume": 116000
},
{
"date": "2026-07-07T17:40:00.000000Z",
"open": 38.13,
"close": 38.16,
"high": 38.18,
"low": 38.13,
"volume": 389600
},
{
"date": "2026-07-07T17:45:00.000000Z",
"open": 38.16,
"close": 38.15,
"high": 38.17,
"low": 38.11,
"volume": 90500
},
{
"date": "2026-07-07T17:50:00.000000Z",
"open": 38.15,
"close": 38.15,
"high": 38.16,
"low": 38.13,
"volume": 77600
},
{
"date": "2026-07-07T17:55:00.000000Z",
"open": 38.16,
"close": 38.19,
"high": 38.19,
"low": 38.15,
"volume": 77300
},
{
"date": "2026-07-07T18:00:00.000000Z",
"open": 38.19,
"close": 38.13,
"high": 38.2,
"low": 38.11,
"volume": 224900
},
{
"date": "2026-07-07T18:05:00.000000Z",
"open": 38.14,
"close": 38.16,
"high": 38.16,
"low": 38.11,
"volume": 150800
},
{
"date": "2026-07-07T18:10:00.000000Z",
"open": 38.16,
"close": 38.23,
"high": 38.23,
"low": 38.15,
"volume": 144500
},
{
"date": "2026-07-07T18:15:00.000000Z",
"open": 38.22,
"close": 38.18,
"high": 38.22,
"low": 38.15,
"volume": 142700
},
{
"date": "2026-07-07T18:20:00.000000Z",
"open": 38.2,
"close": 38.22,
"high": 38.22,
"low": 38.17,
"volume": 150900
},
{
"date": "2026-07-07T18:25:00.000000Z",
"open": 38.22,
"close": 38.22,
"high": 38.24,
"low": 38.2,
"volume": 230200
},
{
"date": "2026-07-07T18:30:00.000000Z",
"open": 38.22,
"close": 38.25,
"high": 38.25,
"low": 38.21,
"volume": 187300
},
{
"date": "2026-07-07T18:35:00.000000Z",
"open": 38.25,
"close": 38.29,
"high": 38.29,
"low": 38.23,
"volume": 228500
},
{
"date": "2026-07-07T18:40:00.000000Z",
"open": 38.29,
"close": 38.28,
"high": 38.29,
"low": 38.24,
"volume": 425100
},
{
"date": "2026-07-07T18:45:00.000000Z",
"open": 38.28,
"close": 38.34,
"high": 38.34,
"low": 38.25,
"volume": 783400
},
{
"date": "2026-07-07T18:50:00.000000Z",
"open": 38.34,
"close": 38.36,
"high": 38.41,
"low": 38.34,
"volume": 820400
},
{
"date": "2026-07-07T18:55:00.000000Z",
"open": 38.38,
"close": 38.43,
"high": 38.44,
"low": 38.36,
"volume": 1380900
},
{
"date": "2026-07-07T19:00:00.000000Z",
"open": 38.43,
"close": 38.4,
"high": 38.48,
"low": 38.38,
"volume": 532600
},
{
"date": "2026-07-07T19:05:00.000000Z",
"open": 38.4,
"close": 38.5,
"high": 38.53,
"low": 38.4,
"volume": 947600
},
{
"date": "2026-07-07T19:10:00.000000Z",
"open": 38.5,
"close": 38.57,
"high": 38.65,
"low": 38.5,
"volume": 1064900
},
{
"date": "2026-07-07T19:15:00.000000Z",
"open": 38.57,
"close": 38.68,
"high": 38.77,
"low": 38.57,
"volume": 1187600
},
{
"date": "2026-07-07T19:20:00.000000Z",
"open": 38.68,
"close": 38.67,
"high": 38.7,
"low": 38.6,
"volume": 739400
},
{
"date": "2026-07-07T19:25:00.000000Z",
"open": 38.67,
"close": 38.65,
"high": 38.71,
"low": 38.63,
"volume": 602300
},
{
"date": "2026-07-07T19:30:00.000000Z",
"open": 38.64,
"close": 38.57,
"high": 38.66,
"low": 38.54,
"volume": 1170300
},
{
"date": "2026-07-07T19:35:00.000000Z",
"open": 38.57,
"close": 38.58,
"high": 38.61,
"low": 38.54,
"volume": 670100
},
{
"date": "2026-07-07T19:40:00.000000Z",
"open": 38.58,
"close": 38.56,
"high": 38.6,
"low": 38.54,
"volume": 762900
},
{
"date": "2026-07-07T19:45:00.000000Z",
"open": 38.56,
"close": 38.54,
"high": 38.6,
"low": 38.53,
"volume": 782100
},
{
"date": "2026-07-07T19:50:00.000000Z",
"open": 38.54,
"close": 38.53,
"high": 38.57,
"low": 38.51,
"volume": 531100
},
{
"date": "2026-07-07T20:05:00.000000Z",
"open": 38.44,
"close": 38.44,
"high": 38.44,
"low": 38.44,
"volume": 4867500
},
{
"date": "2026-07-08T13:05:00.000000Z",
"open": 39.65,
"close": 39.68,
"high": 39.73,
"low": 39.45,
"volume": 1394600
},
{
"date": "2026-07-08T13:10:00.000000Z",
"open": 39.68,
"close": 39.58,
"high": 39.7,
"low": 39.51,
"volume": 1160300
},
{
"date": "2026-07-08T13:15:00.000000Z",
"open": 39.58,
"close": 39.54,
"high": 39.61,
"low": 39.51,
"volume": 651500
},
{
"date": "2026-07-08T13:20:00.000000Z",
"open": 39.54,
"close": 39.42,
"high": 39.56,
"low": 39.38,
"volume": 868700
},
{
"date": "2026-07-08T13:25:00.000000Z",
"open": 39.42,
"close": 39.64,
"high": 39.68,
"low": 39.41,
"volume": 604400
},
{
"date": "2026-07-08T13:30:00.000000Z",
"open": 39.63,
"close": 39.44,
"high": 39.65,
"low": 39.4,
"volume": 919200
},
{
"date": "2026-07-08T13:35:00.000000Z",
"open": 39.44,
"close": 39.38,
"high": 39.48,
"low": 39.29,
"volume": 1353600
},
{
"date": "2026-07-08T13:40:00.000000Z",
"open": 39.36,
"close": 39.31,
"high": 39.41,
"low": 39.29,
"volume": 815100
},
{
"date": "2026-07-08T13:45:00.000000Z",
"open": 39.31,
"close": 39.18,
"high": 39.36,
"low": 39.11,
"volume": 1398700
},
{
"date": "2026-07-08T13:50:00.000000Z",
"open": 39.16,
"close": 39.06,
"high": 39.18,
"low": 39.02,
"volume": 894000
},
{
"date": "2026-07-08T13:55:00.000000Z",
"open": 39.07,
"close": 39.14,
"high": 39.15,
"low": 39,
"volume": 495400
},
{
"date": "2026-07-08T14:00:00.000000Z",
"open": 39.13,
"close": 39.13,
"high": 39.18,
"low": 39.1,
"volume": 270600
},
{
"date": "2026-07-08T14:05:00.000000Z",
"open": 39.13,
"close": 39.27,
"high": 39.28,
"low": 39.11,
"volume": 524400
},
{
"date": "2026-07-08T14:10:00.000000Z",
"open": 39.26,
"close": 39.22,
"high": 39.29,
"low": 39.15,
"volume": 505400
},
{
"date": "2026-07-08T14:15:00.000000Z",
"open": 39.22,
"close": 39.29,
"high": 39.34,
"low": 39.22,
"volume": 411300
},
{
"date": "2026-07-08T14:20:00.000000Z",
"open": 39.29,
"close": 39.32,
"high": 39.34,
"low": 39.25,
"volume": 326500
},
{
"date": "2026-07-08T14:25:00.000000Z",
"open": 39.32,
"close": 39.54,
"high": 39.63,
"low": 39.29,
"volume": 1318700
},
{
"date": "2026-07-08T14:30:00.000000Z",
"open": 39.54,
"close": 39.52,
"high": 39.64,
"low": 39.5,
"volume": 691400
},
{
"date": "2026-07-08T14:35:00.000000Z",
"open": 39.52,
"close": 39.61,
"high": 39.67,
"low": 39.51,
"volume": 868000
},
{
"date": "2026-07-08T14:40:00.000000Z",
"open": 39.61,
"close": 39.57,
"high": 39.64,
"low": 39.56,
"volume": 276400
},
{
"date": "2026-07-08T14:45:00.000000Z",
"open": 39.57,
"close": 39.57,
"high": 39.6,
"low": 39.54,
"volume": 372300
},
{
"date": "2026-07-08T14:50:00.000000Z",
"open": 39.59,
"close": 39.51,
"high": 39.65,
"low": 39.41,
"volume": 1323900
},
{
"date": "2026-07-08T14:55:00.000000Z",
"open": 39.52,
"close": 39.57,
"high": 39.6,
"low": 39.52,
"volume": 590200
},
{
"date": "2026-07-08T15:00:00.000000Z",
"open": 39.56,
"close": 39.54,
"high": 39.56,
"low": 39.51,
"volume": 276300
},
{
"date": "2026-07-08T15:05:00.000000Z",
"open": 39.53,
"close": 39.54,
"high": 39.58,
"low": 39.51,
"volume": 280800
},
{
"date": "2026-07-08T15:10:00.000000Z",
"open": 39.54,
"close": 39.51,
"high": 39.58,
"low": 39.5,
"volume": 383200
},
{
"date": "2026-07-08T15:15:00.000000Z",
"open": 39.51,
"close": 39.45,
"high": 39.53,
"low": 39.45,
"volume": 219300
},
{
"date": "2026-07-08T15:20:00.000000Z",
"open": 39.45,
"close": 39.53,
"high": 39.53,
"low": 39.43,
"volume": 425900
},
{
"date": "2026-07-08T15:25:00.000000Z",
"open": 39.52,
"close": 39.5,
"high": 39.57,
"low": 39.48,
"volume": 196600
},
{
"date": "2026-07-08T15:30:00.000000Z",
"open": 39.51,
"close": 39.6,
"high": 39.63,
"low": 39.5,
"volume": 793600
},
{
"date": "2026-07-08T15:35:00.000000Z",
"open": 39.61,
"close": 39.63,
"high": 39.7,
"low": 39.61,
"volume": 406800
},
{
"date": "2026-07-08T15:40:00.000000Z",
"open": 39.63,
"close": 39.58,
"high": 39.64,
"low": 39.56,
"volume": 234700
},
{
"date": "2026-07-08T15:45:00.000000Z",
"open": 39.56,
"close": 39.65,
"high": 39.65,
"low": 39.56,
"volume": 164200
},
{
"date": "2026-07-08T15:50:00.000000Z",
"open": 39.65,
"close": 39.7,
"high": 39.73,
"low": 39.64,
"volume": 387100
},
{
"date": "2026-07-08T15:55:00.000000Z",
"open": 39.71,
"close": 39.69,
"high": 39.75,
"low": 39.66,
"volume": 628000
},
{
"date": "2026-07-08T16:00:00.000000Z",
"open": 39.69,
"close": 39.64,
"high": 39.72,
"low": 39.64,
"volume": 356100
},
{
"date": "2026-07-08T16:05:00.000000Z",
"open": 39.64,
"close": 39.6,
"high": 39.67,
"low": 39.6,
"volume": 331700
},
{
"date": "2026-07-08T16:10:00.000000Z",
"open": 39.61,
"close": 39.51,
"high": 39.61,
"low": 39.5,
"volume": 404100
},
{
"date": "2026-07-08T16:15:00.000000Z",
"open": 39.52,
"close": 39.47,
"high": 39.52,
"low": 39.46,
"volume": 160000
},
{
"date": "2026-07-08T16:20:00.000000Z",
"open": 39.47,
"close": 39.5,
"high": 39.54,
"low": 39.44,
"volume": 364300
},
{
"date": "2026-07-08T16:25:00.000000Z",
"open": 39.49,
"close": 39.44,
"high": 39.5,
"low": 39.42,
"volume": 213900
},
{
"date": "2026-07-08T16:30:00.000000Z",
"open": 39.44,
"close": 39.5,
"high": 39.5,
"low": 39.4,
"volume": 357200
},
{
"date": "2026-07-08T16:35:00.000000Z",
"open": 39.49,
"close": 39.47,
"high": 39.54,
"low": 39.42,
"volume": 301900
},
{
"date": "2026-07-08T16:40:00.000000Z",
"open": 39.47,
"close": 39.42,
"high": 39.49,
"low": 39.27,
"volume": 598500
},
{
"date": "2026-07-08T16:45:00.000000Z",
"open": 39.42,
"close": 39.49,
"high": 39.5,
"low": 39.42,
"volume": 462500
},
{
"date": "2026-07-08T16:50:00.000000Z",
"open": 39.46,
"close": 39.45,
"high": 39.49,
"low": 39.41,
"volume": 303200
},
{
"date": "2026-07-08T16:55:00.000000Z",
"open": 39.44,
"close": 39.38,
"high": 39.45,
"low": 39.32,
"volume": 455700
},
{
"date": "2026-07-08T17:00:00.000000Z",
"open": 39.36,
"close": 39.42,
"high": 39.44,
"low": 39.36,
"volume": 186800
},
{
"date": "2026-07-08T17:05:00.000000Z",
"open": 39.42,
"close": 39.41,
"high": 39.44,
"low": 39.36,
"volume": 206500
},
{
"date": "2026-07-08T17:10:00.000000Z",
"open": 39.41,
"close": 39.45,
"high": 39.46,
"low": 39.35,
"volume": 253300
},
{
"date": "2026-07-08T17:15:00.000000Z",
"open": 39.45,
"close": 39.42,
"high": 39.46,
"low": 39.4,
"volume": 166700
},
{
"date": "2026-07-08T17:20:00.000000Z",
"open": 39.44,
"close": 39.42,
"high": 39.44,
"low": 39.41,
"volume": 124000
},
{
"date": "2026-07-08T17:25:00.000000Z",
"open": 39.43,
"close": 39.38,
"high": 39.43,
"low": 39.36,
"volume": 193800
},
{
"date": "2026-07-08T17:30:00.000000Z",
"open": 39.39,
"close": 39.39,
"high": 39.42,
"low": 39.34,
"volume": 318200
},
{
"date": "2026-07-08T17:35:00.000000Z",
"open": 39.39,
"close": 39.39,
"high": 39.4,
"low": 39.34,
"volume": 228700
},
{
"date": "2026-07-08T17:40:00.000000Z",
"open": 39.38,
"close": 39.36,
"high": 39.39,
"low": 39.35,
"volume": 92300
},
{
"date": "2026-07-08T17:45:00.000000Z",
"open": 39.36,
"close": 39.43,
"high": 39.45,
"low": 39.36,
"volume": 557900
},
{
"date": "2026-07-08T17:50:00.000000Z",
"open": 39.42,
"close": 39.42,
"high": 39.48,
"low": 39.41,
"volume": 231800
},
{
"date": "2026-07-08T17:55:00.000000Z",
"open": 39.43,
"close": 39.45,
"high": 39.48,
"low": 39.42,
"volume": 312400
},
{
"date": "2026-07-08T18:00:00.000000Z",
"open": 39.45,
"close": 39.51,
"high": 39.51,
"low": 39.43,
"volume": 281500
},
{
"date": "2026-07-08T18:05:00.000000Z",
"open": 39.51,
"close": 39.5,
"high": 39.52,
"low": 39.49,
"volume": 321900
},
{
"date": "2026-07-08T18:10:00.000000Z",
"open": 39.5,
"close": 39.49,
"high": 39.52,
"low": 39.45,
"volume": 247200
},
{
"date": "2026-07-08T18:15:00.000000Z",
"open": 39.49,
"close": 39.58,
"high": 39.63,
"low": 39.48,
"volume": 403300
},
{
"date": "2026-07-08T18:20:00.000000Z",
"open": 39.58,
"close": 39.54,
"high": 39.58,
"low": 39.54,
"volume": 238500
},
{
"date": "2026-07-08T18:25:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.57,
"low": 39.52,
"volume": 172300
},
{
"date": "2026-07-08T18:30:00.000000Z",
"open": 39.53,
"close": 39.53,
"high": 39.56,
"low": 39.53,
"volume": 150800
},
{
"date": "2026-07-08T18:35:00.000000Z",
"open": 39.52,
"close": 39.56,
"high": 39.59,
"low": 39.52,
"volume": 148800
},
{
"date": "2026-07-08T18:40:00.000000Z",
"open": 39.57,
"close": 39.51,
"high": 39.58,
"low": 39.51,
"volume": 134800
},
{
"date": "2026-07-08T18:45:00.000000Z",
"open": 39.51,
"close": 39.59,
"high": 39.6,
"low": 39.51,
"volume": 191600
},
{
"date": "2026-07-08T18:50:00.000000Z",
"open": 39.58,
"close": 39.61,
"high": 39.61,
"low": 39.58,
"volume": 110000
},
{
"date": "2026-07-08T18:55:00.000000Z",
"open": 39.6,
"close": 39.6,
"high": 39.61,
"low": 39.58,
"volume": 225300
},
{
"date": "2026-07-08T19:00:00.000000Z",
"open": 39.6,
"close": 39.61,
"high": 39.66,
"low": 39.58,
"volume": 371900
},
{
"date": "2026-07-08T19:05:00.000000Z",
"open": 39.61,
"close": 39.67,
"high": 39.68,
"low": 39.59,
"volume": 272600
},
{
"date": "2026-07-08T19:10:00.000000Z",
"open": 39.66,
"close": 39.61,
"high": 39.67,
"low": 39.58,
"volume": 390000
},
{
"date": "2026-07-08T19:15:00.000000Z",
"open": 39.61,
"close": 39.58,
"high": 39.61,
"low": 39.56,
"volume": 462600
},
{
"date": "2026-07-08T19:20:00.000000Z",
"open": 39.58,
"close": 39.6,
"high": 39.63,
"low": 39.57,
"volume": 315800
},
{
"date": "2026-07-08T19:25:00.000000Z",
"open": 39.6,
"close": 39.61,
"high": 39.63,
"low": 39.59,
"volume": 269600
},
{
"date": "2026-07-08T19:30:00.000000Z",
"open": 39.61,
"close": 39.7,
"high": 39.7,
"low": 39.61,
"volume": 363100
},
{
"date": "2026-07-08T19:35:00.000000Z",
"open": 39.7,
"close": 39.68,
"high": 39.72,
"low": 39.66,
"volume": 444800
},
{
"date": "2026-07-08T19:40:00.000000Z",
"open": 39.68,
"close": 39.73,
"high": 39.75,
"low": 39.68,
"volume": 343700
},
{
"date": "2026-07-08T19:45:00.000000Z",
"open": 39.73,
"close": 39.67,
"high": 39.73,
"low": 39.66,
"volume": 452000
},
{
"date": "2026-07-08T19:50:00.000000Z",
"open": 39.68,
"close": 39.73,
"high": 39.75,
"low": 39.65,
"volume": 590200
},
{
"date": "2026-07-08T20:05:00.000000Z",
"open": 39.65,
"close": 39.65,
"high": 39.65,
"low": 39.65,
"volume": 2612300
},
{
"date": "2026-07-09T13:00:00.000000Z",
"open": 39.74,
"close": 39.76,
"high": 39.9,
"low": 39.72,
"volume": 165100
},
{
"date": "2026-07-09T13:05:00.000000Z",
"open": 39.78,
"close": 39.85,
"high": 39.97,
"low": 39.65,
"volume": 958400
},
{
"date": "2026-07-09T13:10:00.000000Z",
"open": 39.85,
"close": 39.98,
"high": 39.98,
"low": 39.81,
"volume": 228900
},
{
"date": "2026-07-09T13:15:00.000000Z",
"open": 39.97,
"close": 39.79,
"high": 39.98,
"low": 39.79,
"volume": 374100
},
{
"date": "2026-07-09T13:20:00.000000Z",
"open": 39.82,
"close": 39.81,
"high": 39.85,
"low": 39.79,
"volume": 813700
},
{
"date": "2026-07-09T13:25:00.000000Z",
"open": 39.81,
"close": 39.76,
"high": 39.81,
"low": 39.71,
"volume": 266400
},
{
"date": "2026-07-09T13:30:00.000000Z",
"open": 39.76,
"close": 39.6,
"high": 39.79,
"low": 39.56,
"volume": 770200
},
{
"date": "2026-07-09T13:35:00.000000Z",
"open": 39.59,
"close": 39.54,
"high": 39.64,
"low": 39.54,
"volume": 409600
},
{
"date": "2026-07-09T13:40:00.000000Z",
"open": 39.54,
"close": 39.52,
"high": 39.64,
"low": 39.47,
"volume": 335600
},
{
"date": "2026-07-09T13:45:00.000000Z",
"open": 39.5,
"close": 39.45,
"high": 39.52,
"low": 39.42,
"volume": 260100
},
{
"date": "2026-07-09T13:50:00.000000Z",
"open": 39.44,
"close": 39.38,
"high": 39.47,
"low": 39.31,
"volume": 511200
},
{
"date": "2026-07-09T13:55:00.000000Z",
"open": 39.36,
"close": 39.32,
"high": 39.46,
"low": 39.29,
"volume": 644500
},
{
"date": "2026-07-09T14:00:00.000000Z",
"open": 39.31,
"close": 39.41,
"high": 39.41,
"low": 39.27,
"volume": 296500
},
{
"date": "2026-07-09T14:05:00.000000Z",
"open": 39.41,
"close": 39.43,
"high": 39.53,
"low": 39.39,
"volume": 390700
},
{
"date": "2026-07-09T14:10:00.000000Z",
"open": 39.43,
"close": 39.45,
"high": 39.47,
"low": 39.4,
"volume": 109700
},
{
"date": "2026-07-09T14:15:00.000000Z",
"open": 39.44,
"close": 39.49,
"high": 39.51,
"low": 39.41,
"volume": 316000
},
{
"date": "2026-07-09T14:20:00.000000Z",
"open": 39.49,
"close": 39.49,
"high": 39.53,
"low": 39.47,
"volume": 158900
},
{
"date": "2026-07-09T14:25:00.000000Z",
"open": 39.5,
"close": 39.53,
"high": 39.54,
"low": 39.48,
"volume": 218400
},
{
"date": "2026-07-09T14:30:00.000000Z",
"open": 39.53,
"close": 39.48,
"high": 39.57,
"low": 39.47,
"volume": 398000
},
{
"date": "2026-07-09T14:35:00.000000Z",
"open": 39.49,
"close": 39.47,
"high": 39.54,
"low": 39.43,
"volume": 351600
},
{
"date": "2026-07-09T14:40:00.000000Z",
"open": 39.46,
"close": 39.56,
"high": 39.56,
"low": 39.45,
"volume": 273300
},
{
"date": "2026-07-09T14:45:00.000000Z",
"open": 39.56,
"close": 39.59,
"high": 39.59,
"low": 39.52,
"volume": 217000
},
{
"date": "2026-07-09T14:50:00.000000Z",
"open": 39.59,
"close": 39.45,
"high": 39.63,
"low": 39.45,
"volume": 459400
},
{
"date": "2026-07-09T14:55:00.000000Z",
"open": 39.45,
"close": 39.5,
"high": 39.51,
"low": 39.44,
"volume": 200800
},
{
"date": "2026-07-09T15:00:00.000000Z",
"open": 39.5,
"close": 39.43,
"high": 39.51,
"low": 39.42,
"volume": 288700
},
{
"date": "2026-07-09T15:05:00.000000Z",
"open": 39.42,
"close": 39.53,
"high": 39.53,
"low": 39.4,
"volume": 350000
},
{
"date": "2026-07-09T15:10:00.000000Z",
"open": 39.53,
"close": 39.52,
"high": 39.54,
"low": 39.49,
"volume": 595500
},
{
"date": "2026-07-09T15:15:00.000000Z",
"open": 39.51,
"close": 39.51,
"high": 39.52,
"low": 39.44,
"volume": 192900
},
{
"date": "2026-07-09T15:20:00.000000Z",
"open": 39.5,
"close": 39.47,
"high": 39.5,
"low": 39.45,
"volume": 95100
},
{
"date": "2026-07-09T15:25:00.000000Z",
"open": 39.47,
"close": 39.48,
"high": 39.52,
"low": 39.44,
"volume": 111400
},
{
"date": "2026-07-09T15:30:00.000000Z",
"open": 39.47,
"close": 39.52,
"high": 39.54,
"low": 39.46,
"volume": 106000
},
{
"date": "2026-07-09T15:35:00.000000Z",
"open": 39.52,
"close": 39.53,
"high": 39.53,
"low": 39.49,
"volume": 133800
},
{
"date": "2026-07-09T15:40:00.000000Z",
"open": 39.53,
"close": 39.49,
"high": 39.54,
"low": 39.49,
"volume": 125400
},
{
"date": "2026-07-09T15:45:00.000000Z",
"open": 39.5,
"close": 39.5,
"high": 39.51,
"low": 39.45,
"volume": 192900
},
{
"date": "2026-07-09T15:50:00.000000Z",
"open": 39.49,
"close": 39.44,
"high": 39.5,
"low": 39.36,
"volume": 249800
},
{
"date": "2026-07-09T15:55:00.000000Z",
"open": 39.43,
"close": 39.45,
"high": 39.45,
"low": 39.42,
"volume": 82200
},
{
"date": "2026-07-09T16:00:00.000000Z",
"open": 39.45,
"close": 39.5,
"high": 39.52,
"low": 39.45,
"volume": 420800
},
{
"date": "2026-07-09T16:05:00.000000Z",
"open": 39.5,
"close": 39.51,
"high": 39.52,
"low": 39.45,
"volume": 132900
},
{
"date": "2026-07-09T16:10:00.000000Z",
"open": 39.51,
"close": 39.53,
"high": 39.54,
"low": 39.51,
"volume": 142600
},
{
"date": "2026-07-09T16:15:00.000000Z",
"open": 39.54,
"close": 39.51,
"high": 39.54,
"low": 39.49,
"volume": 125600
},
{
"date": "2026-07-09T16:20:00.000000Z",
"open": 39.5,
"close": 39.43,
"high": 39.51,
"low": 39.42,
"volume": 446700
},
{
"date": "2026-07-09T16:25:00.000000Z",
"open": 39.43,
"close": 39.44,
"high": 39.45,
"low": 39.42,
"volume": 97000
},
{
"date": "2026-07-09T16:30:00.000000Z",
"open": 39.44,
"close": 39.43,
"high": 39.44,
"low": 39.4,
"volume": 93900
},
{
"date": "2026-07-09T16:35:00.000000Z",
"open": 39.43,
"close": 39.23,
"high": 39.46,
"low": 39.21,
"volume": 905600
},
{
"date": "2026-07-09T16:40:00.000000Z",
"open": 39.2,
"close": 39.19,
"high": 39.22,
"low": 39.1,
"volume": 802800
},
{
"date": "2026-07-09T16:45:00.000000Z",
"open": 39.19,
"close": 39.11,
"high": 39.21,
"low": 39.1,
"volume": 440400
},
{
"date": "2026-07-09T16:50:00.000000Z",
"open": 39.11,
"close": 39.03,
"high": 39.11,
"low": 39.02,
"volume": 489700
},
{
"date": "2026-07-09T16:55:00.000000Z",
"open": 39.02,
"close": 39.07,
"high": 39.08,
"low": 38.98,
"volume": 578800
},
{
"date": "2026-07-09T17:00:00.000000Z",
"open": 39.04,
"close": 39.01,
"high": 39.11,
"low": 38.99,
"volume": 489900
},
{
"date": "2026-07-09T17:05:00.000000Z",
"open": 39,
"close": 39.04,
"high": 39.04,
"low": 39,
"volume": 291300
},
{
"date": "2026-07-09T17:10:00.000000Z",
"open": 39.04,
"close": 39.04,
"high": 39.09,
"low": 39.03,
"volume": 223300
},
{
"date": "2026-07-09T17:15:00.000000Z",
"open": 39.04,
"close": 39.04,
"high": 39.07,
"low": 39.03,
"volume": 228100
},
{
"date": "2026-07-09T17:20:00.000000Z",
"open": 39.04,
"close": 39.08,
"high": 39.1,
"low": 39.03,
"volume": 225400
},
{
"date": "2026-07-09T17:25:00.000000Z",
"open": 39.09,
"close": 39.15,
"high": 39.16,
"low": 39.08,
"volume": 203700
},
{
"date": "2026-07-09T17:30:00.000000Z",
"open": 39.15,
"close": 39.14,
"high": 39.18,
"low": 39.11,
"volume": 278600
},
{
"date": "2026-07-09T17:35:00.000000Z",
"open": 39.14,
"close": 39,
"high": 39.15,
"low": 38.99,
"volume": 787900
},
{
"date": "2026-07-09T17:40:00.000000Z",
"open": 39,
"close": 39.04,
"high": 39.08,
"low": 38.89,
"volume": 800900
},
{
"date": "2026-07-09T17:45:00.000000Z",
"open": 39.04,
"close": 39.08,
"high": 39.11,
"low": 39.04,
"volume": 150700
},
{
"date": "2026-07-09T17:50:00.000000Z",
"open": 39.08,
"close": 39.09,
"high": 39.11,
"low": 39.07,
"volume": 222300
},
{
"date": "2026-07-09T17:55:00.000000Z",
"open": 39.08,
"close": 39.06,
"high": 39.11,
"low": 39.04,
"volume": 292700
},
{
"date": "2026-07-09T18:00:00.000000Z",
"open": 39.06,
"close": 39.08,
"high": 39.09,
"low": 39.04,
"volume": 265900
},
{
"date": "2026-07-09T18:05:00.000000Z",
"open": 39.08,
"close": 39.09,
"high": 39.13,
"low": 39.07,
"volume": 321200
},
{
"date": "2026-07-09T18:10:00.000000Z",
"open": 39.09,
"close": 39.13,
"high": 39.18,
"low": 39.08,
"volume": 2551900
},
{
"date": "2026-07-09T18:15:00.000000Z",
"open": 39.14,
"close": 39.13,
"high": 39.17,
"low": 39.11,
"volume": 267000
},
{
"date": "2026-07-09T18:20:00.000000Z",
"open": 39.14,
"close": 39.2,
"high": 39.2,
"low": 39.13,
"volume": 375400
},
{
"date": "2026-07-09T18:25:00.000000Z",
"open": 39.2,
"close": 39.24,
"high": 39.24,
"low": 39.15,
"volume": 289100
},
{
"date": "2026-07-09T18:30:00.000000Z",
"open": 39.24,
"close": 39.24,
"high": 39.27,
"low": 39.2,
"volume": 580600
},
{
"date": "2026-07-09T18:35:00.000000Z",
"open": 39.24,
"close": 39.17,
"high": 39.24,
"low": 39.16,
"volume": 360500
},
{
"date": "2026-07-09T18:40:00.000000Z",
"open": 39.16,
"close": 39.23,
"high": 39.25,
"low": 39.16,
"volume": 384600
},
{
"date": "2026-07-09T18:45:00.000000Z",
"open": 39.23,
"close": 39.23,
"high": 39.24,
"low": 39.21,
"volume": 196500
},
{
"date": "2026-07-09T18:50:00.000000Z",
"open": 39.23,
"close": 39.2,
"high": 39.25,
"low": 39.19,
"volume": 251200
},
{
"date": "2026-07-09T18:55:00.000000Z",
"open": 39.22,
"close": 39.24,
"high": 39.24,
"low": 39.18,
"volume": 380600
},
{
"date": "2026-07-09T19:00:00.000000Z",
"open": 39.23,
"close": 39.19,
"high": 39.24,
"low": 39.16,
"volume": 255700
},
{
"date": "2026-07-09T19:05:00.000000Z",
"open": 39.19,
"close": 39.16,
"high": 39.19,
"low": 39.11,
"volume": 355600
},
{
"date": "2026-07-09T19:10:00.000000Z",
"open": 39.16,
"close": 39.15,
"high": 39.17,
"low": 39.13,
"volume": 237800
},
{
"date": "2026-07-09T19:15:00.000000Z",
"open": 39.15,
"close": 39.19,
"high": 39.19,
"low": 39.15,
"volume": 201500
},
{
"date": "2026-07-09T19:20:00.000000Z",
"open": 39.19,
"close": 39.22,
"high": 39.23,
"low": 39.18,
"volume": 342600
},
{
"date": "2026-07-09T19:25:00.000000Z",
"open": 39.22,
"close": 39.22,
"high": 39.23,
"low": 39.18,
"volume": 171300
},
{
"date": "2026-07-09T19:30:00.000000Z",
"open": 39.2,
"close": 39.24,
"high": 39.24,
"low": 39.2,
"volume": 332700
},
{
"date": "2026-07-09T19:35:00.000000Z",
"open": 39.23,
"close": 39.22,
"high": 39.25,
"low": 39.18,
"volume": 314400
},
{
"date": "2026-07-09T19:40:00.000000Z",
"open": 39.21,
"close": 39.23,
"high": 39.25,
"low": 39.19,
"volume": 324500
},
{
"date": "2026-07-09T19:45:00.000000Z",
"open": 39.24,
"close": 39.26,
"high": 39.29,
"low": 39.23,
"volume": 382700
},
{
"date": "2026-07-09T19:50:00.000000Z",
"open": 39.26,
"close": 39.27,
"high": 39.29,
"low": 39.24,
"volume": 340400
},
{
"date": "2026-07-09T20:05:00.000000Z",
"open": 39.21,
"close": 39.21,
"high": 39.21,
"low": 39.21,
"volume": 3137500
},
{
"date": "2026-07-10T13:00:00.000000Z",
"open": 39.64,
"close": 39.49,
"high": 39.7,
"low": 39.48,
"volume": 381500
},
{
"date": "2026-07-10T13:05:00.000000Z",
"open": 39.48,
"close": 39.43,
"high": 39.53,
"low": 39.36,
"volume": 713800
},
{
"date": "2026-07-10T13:10:00.000000Z",
"open": 39.4,
"close": 39.48,
"high": 39.5,
"low": 39.34,
"volume": 395300
},
{
"date": "2026-07-10T13:15:00.000000Z",
"open": 39.49,
"close": 39.53,
"high": 39.53,
"low": 39.45,
"volume": 309500
},
{
"date": "2026-07-10T13:20:00.000000Z",
"open": 39.52,
"close": 39.48,
"high": 39.59,
"low": 39.48,
"volume": 380800
},
{
"date": "2026-07-10T13:25:00.000000Z",
"open": 39.48,
"close": 39.48,
"high": 39.59,
"low": 39.48,
"volume": 446800
},
{
"date": "2026-07-10T13:30:00.000000Z",
"open": 39.48,
"close": 39.67,
"high": 39.7,
"low": 39.47,
"volume": 875400
},
{
"date": "2026-07-10T13:35:00.000000Z",
"open": 39.65,
"close": 39.73,
"high": 39.76,
"low": 39.59,
"volume": 534400
},
{
"date": "2026-07-10T13:40:00.000000Z",
"open": 39.73,
"close": 39.52,
"high": 39.73,
"low": 39.5,
"volume": 449700
},
{
"date": "2026-07-10T13:45:00.000000Z",
"open": 39.52,
"close": 39.54,
"high": 39.56,
"low": 39.48,
"volume": 321500
},
{
"date": "2026-07-10T13:50:00.000000Z",
"open": 39.54,
"close": 39.53,
"high": 39.59,
"low": 39.51,
"volume": 459700
},
{
"date": "2026-07-10T13:55:00.000000Z",
"open": 39.54,
"close": 39.56,
"high": 39.59,
"low": 39.52,
"volume": 251400
},
{
"date": "2026-07-10T14:00:00.000000Z",
"open": 39.56,
"close": 39.6,
"high": 39.63,
"low": 39.54,
"volume": 347000
},
{
"date": "2026-07-10T14:05:00.000000Z",
"open": 39.58,
"close": 39.6,
"high": 39.64,
"low": 39.56,
"volume": 398100
},
{
"date": "2026-07-10T14:10:00.000000Z",
"open": 39.6,
"close": 39.58,
"high": 39.6,
"low": 39.52,
"volume": 186700
},
{
"date": "2026-07-10T14:15:00.000000Z",
"open": 39.57,
"close": 39.61,
"high": 39.63,
"low": 39.57,
"volume": 232800
},
{
"date": "2026-07-10T14:20:00.000000Z",
"open": 39.61,
"close": 39.65,
"high": 39.65,
"low": 39.59,
"volume": 221400
},
{
"date": "2026-07-10T14:25:00.000000Z",
"open": 39.64,
"close": 39.63,
"high": 39.68,
"low": 39.61,
"volume": 529800
},
{
"date": "2026-07-10T14:30:00.000000Z",
"open": 39.64,
"close": 39.63,
"high": 39.97,
"low": 39.61,
"volume": 2040400
},
{
"date": "2026-07-10T14:35:00.000000Z",
"open": 39.61,
"close": 39.57,
"high": 39.64,
"low": 39.57,
"volume": 1007900
},
{
"date": "2026-07-10T14:40:00.000000Z",
"open": 39.58,
"close": 39.58,
"high": 39.6,
"low": 39.51,
"volume": 316300
},
{
"date": "2026-07-10T14:45:00.000000Z",
"open": 39.58,
"close": 39.57,
"high": 39.63,
"low": 39.54,
"volume": 230700
},
{
"date": "2026-07-10T14:50:00.000000Z",
"open": 39.57,
"close": 39.65,
"high": 39.66,
"low": 39.56,
"volume": 249200
},
{
"date": "2026-07-10T14:55:00.000000Z",
"open": 39.65,
"close": 39.64,
"high": 39.68,
"low": 39.61,
"volume": 218200
},
{
"date": "2026-07-10T15:00:00.000000Z",
"open": 39.64,
"close": 39.61,
"high": 39.66,
"low": 39.57,
"volume": 111600
},
{
"date": "2026-07-10T15:05:00.000000Z",
"open": 39.59,
"close": 39.56,
"high": 39.61,
"low": 39.56,
"volume": 114400
},
{
"date": "2026-07-10T15:10:00.000000Z",
"open": 39.56,
"close": 39.52,
"high": 39.58,
"low": 39.51,
"volume": 219900
},
{
"date": "2026-07-10T15:15:00.000000Z",
"open": 39.52,
"close": 39.49,
"high": 39.54,
"low": 39.48,
"volume": 197200
},
{
"date": "2026-07-10T15:20:00.000000Z",
"open": 39.49,
"close": 39.49,
"high": 39.5,
"low": 39.46,
"volume": 162300
},
{
"date": "2026-07-10T15:25:00.000000Z",
"open": 39.49,
"close": 39.51,
"high": 39.52,
"low": 39.46,
"volume": 176500
},
{
"date": "2026-07-10T15:30:00.000000Z",
"open": 39.52,
"close": 39.48,
"high": 39.54,
"low": 39.45,
"volume": 141800
},
{
"date": "2026-07-10T15:35:00.000000Z",
"open": 39.48,
"close": 39.48,
"high": 39.49,
"low": 39.45,
"volume": 178300
},
{
"date": "2026-07-10T15:40:00.000000Z",
"open": 39.48,
"close": 39.52,
"high": 39.53,
"low": 39.46,
"volume": 105000
},
{
"date": "2026-07-10T15:45:00.000000Z",
"open": 39.53,
"close": 39.48,
"high": 39.53,
"low": 39.46,
"volume": 101600
},
{
"date": "2026-07-10T15:50:00.000000Z",
"open": 39.46,
"close": 39.41,
"high": 39.48,
"low": 39.38,
"volume": 652400
},
{
"date": "2026-07-10T15:55:00.000000Z",
"open": 39.42,
"close": 39.46,
"high": 39.46,
"low": 39.41,
"volume": 152500
},
{
"date": "2026-07-10T16:00:00.000000Z",
"open": 39.46,
"close": 39.44,
"high": 39.48,
"low": 39.43,
"volume": 130800
},
{
"date": "2026-07-10T16:05:00.000000Z",
"open": 39.44,
"close": 39.45,
"high": 39.47,
"low": 39.42,
"volume": 182100
},
{
"date": "2026-07-10T16:10:00.000000Z",
"open": 39.45,
"close": 39.45,
"high": 39.46,
"low": 39.42,
"volume": 128700
},
{
"date": "2026-07-10T16:15:00.000000Z",
"open": 39.45,
"close": 39.41,
"high": 39.47,
"low": 39.39,
"volume": 224200
},
{
"date": "2026-07-10T16:20:00.000000Z",
"open": 39.41,
"close": 39.42,
"high": 39.43,
"low": 39.38,
"volume": 386300
},
{
"date": "2026-07-10T16:25:00.000000Z",
"open": 39.42,
"close": 39.51,
"high": 39.51,
"low": 39.41,
"volume": 277800
},
{
"date": "2026-07-10T16:30:00.000000Z",
"open": 39.51,
"close": 39.5,
"high": 39.54,
"low": 39.48,
"volume": 209000
},
{
"date": "2026-07-10T16:35:00.000000Z",
"open": 39.52,
"close": 39.52,
"high": 39.54,
"low": 39.46,
"volume": 237300
},
{
"date": "2026-07-10T16:40:00.000000Z",
"open": 39.52,
"close": 39.53,
"high": 39.54,
"low": 39.51,
"volume": 113400
},
{
"date": "2026-07-10T16:45:00.000000Z",
"open": 39.53,
"close": 39.54,
"high": 39.57,
"low": 39.51,
"volume": 182800
},
{
"date": "2026-07-10T16:50:00.000000Z",
"open": 39.52,
"close": 39.56,
"high": 39.57,
"low": 39.51,
"volume": 315800
},
{
"date": "2026-07-10T16:55:00.000000Z",
"open": 39.56,
"close": 39.53,
"high": 39.58,
"low": 39.53,
"volume": 124200
},
{
"date": "2026-07-10T17:00:00.000000Z",
"open": 39.56,
"close": 39.54,
"high": 39.56,
"low": 39.51,
"volume": 153900
},
{
"date": "2026-07-10T17:05:00.000000Z",
"open": 39.52,
"close": 39.54,
"high": 39.54,
"low": 39.5,
"volume": 178000
},
{
"date": "2026-07-10T17:10:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.54,
"low": 39.51,
"volume": 82100
},
{
"date": "2026-07-10T17:15:00.000000Z",
"open": 39.54,
"close": 39.43,
"high": 39.54,
"low": 39.43,
"volume": 348700
},
{
"date": "2026-07-10T17:20:00.000000Z",
"open": 39.43,
"close": 39.48,
"high": 39.52,
"low": 39.43,
"volume": 159600
},
{
"date": "2026-07-10T17:25:00.000000Z",
"open": 39.49,
"close": 39.49,
"high": 39.5,
"low": 39.46,
"volume": 96400
},
{
"date": "2026-07-10T17:30:00.000000Z",
"open": 39.49,
"close": 39.54,
"high": 39.54,
"low": 39.49,
"volume": 250600
},
{
"date": "2026-07-10T17:35:00.000000Z",
"open": 39.54,
"close": 39.56,
"high": 39.57,
"low": 39.53,
"volume": 191400
},
{
"date": "2026-07-10T17:40:00.000000Z",
"open": 39.54,
"close": 39.53,
"high": 39.6,
"low": 39.53,
"volume": 202100
},
{
"date": "2026-07-10T17:45:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.56,
"low": 39.51,
"volume": 151800
},
{
"date": "2026-07-10T17:50:00.000000Z",
"open": 39.54,
"close": 39.5,
"high": 39.56,
"low": 39.49,
"volume": 158800
},
{
"date": "2026-07-10T17:55:00.000000Z",
"open": 39.51,
"close": 39.49,
"high": 39.52,
"low": 39.48,
"volume": 151900
},
{
"date": "2026-07-10T18:00:00.000000Z",
"open": 39.49,
"close": 39.52,
"high": 39.54,
"low": 39.49,
"volume": 176400
},
{
"date": "2026-07-10T18:05:00.000000Z",
"open": 39.52,
"close": 39.54,
"high": 39.54,
"low": 39.51,
"volume": 224400
},
{
"date": "2026-07-10T18:10:00.000000Z",
"open": 39.54,
"close": 39.5,
"high": 39.54,
"low": 39.49,
"volume": 188000
},
{
"date": "2026-07-10T18:15:00.000000Z",
"open": 39.5,
"close": 39.5,
"high": 39.54,
"low": 39.48,
"volume": 178400
},
{
"date": "2026-07-10T18:20:00.000000Z",
"open": 39.52,
"close": 39.5,
"high": 39.52,
"low": 39.48,
"volume": 149500
},
{
"date": "2026-07-10T18:25:00.000000Z",
"open": 39.5,
"close": 39.51,
"high": 39.52,
"low": 39.47,
"volume": 136100
},
{
"date": "2026-07-10T18:30:00.000000Z",
"open": 39.5,
"close": 39.54,
"high": 39.54,
"low": 39.5,
"volume": 126200
},
{
"date": "2026-07-10T18:35:00.000000Z",
"open": 39.54,
"close": 39.54,
"high": 39.56,
"low": 39.52,
"volume": 130600
},
{
"date": "2026-07-10T18:40:00.000000Z",
"open": 39.54,
"close": 39.53,
"high": 39.56,
"low": 39.51,
"volume": 143000
},
{
"date": "2026-07-10T18:45:00.000000Z",
"open": 39.54,
"close": 39.52,
"high": 39.54,
"low": 39.51,
"volume": 218700
},
{
"date": "2026-07-10T18:50:00.000000Z",
"open": 39.52,
"close": 39.53,
"high": 39.54,
"low": 39.51,
"volume": 137100
},
{
"date": "2026-07-10T18:55:00.000000Z",
"open": 39.52,
"close": 39.51,
"high": 39.54,
"low": 39.49,
"volume": 119800
},
{
"date": "2026-07-10T19:00:00.000000Z",
"open": 39.51,
"close": 39.52,
"high": 39.54,
"low": 39.49,
"volume": 198900
},
{
"date": "2026-07-10T19:05:00.000000Z",
"open": 39.53,
"close": 39.51,
"high": 39.54,
"low": 39.5,
"volume": 163100
},
{
"date": "2026-07-10T19:10:00.000000Z",
"open": 39.5,
"close": 39.46,
"high": 39.51,
"low": 39.46,
"volume": 164000
},
{
"date": "2026-07-10T19:15:00.000000Z",
"open": 39.47,
"close": 39.5,
"high": 39.51,
"low": 39.46,
"volume": 199600
},
{
"date": "2026-07-10T19:20:00.000000Z",
"open": 39.5,
"close": 39.53,
"high": 39.54,
"low": 39.49,
"volume": 216000
},
{
"date": "2026-07-10T19:25:00.000000Z",
"open": 39.53,
"close": 39.57,
"high": 39.61,
"low": 39.53,
"volume": 449500
},
{
"date": "2026-07-10T19:30:00.000000Z",
"open": 39.56,
"close": 39.59,
"high": 39.64,
"low": 39.54,
"volume": 285700
},
{
"date": "2026-07-10T19:35:00.000000Z",
"open": 39.6,
"close": 39.64,
"high": 39.65,
"low": 39.59,
"volume": 272500
},
{
"date": "2026-07-10T19:40:00.000000Z",
"open": 39.64,
"close": 39.59,
"high": 39.65,
"low": 39.57,
"volume": 1022000
},
{
"date": "2026-07-10T19:45:00.000000Z",
"open": 39.6,
"close": 39.61,
"high": 39.63,
"low": 39.58,
"volume": 311200
},
{
"date": "2026-07-10T19:50:00.000000Z",
"open": 39.61,
"close": 39.65,
"high": 39.65,
"low": 39.59,
"volume": 447500
},
{
"date": "2026-07-10T20:05:00.000000Z",
"open": 39.65,
"close": 39.65,
"high": 39.65,
"low": 39.65,
"volume": 2858200
},
{
"date": "2026-07-13T13:05:00.000000Z",
"open": 40.51,
"close": 40.29,
"high": 40.61,
"low": 40.24,
"volume": 450600
},
{
"date": "2026-07-13T13:10:00.000000Z",
"open": 40.29,
"close": 40.44,
"high": 40.46,
"low": 40.28,
"volume": 552000
},
{
"date": "2026-07-13T13:15:00.000000Z",
"open": 40.45,
"close": 40.46,
"high": 40.5,
"low": 40.38,
"volume": 699600
},
{
"date": "2026-07-13T13:20:00.000000Z",
"open": 40.44,
"close": 40.49,
"high": 40.53,
"low": 40.42,
"volume": 541400
},
{
"date": "2026-07-13T13:25:00.000000Z",
"open": 40.49,
"close": 40.57,
"high": 40.58,
"low": 40.42,
"volume": 531100
},
{
"date": "2026-07-13T13:30:00.000000Z",
"open": 40.58,
"close": 40.72,
"high": 40.77,
"low": 40.48,
"volume": 1621500
},
{
"date": "2026-07-13T13:35:00.000000Z",
"open": 40.74,
"close": 40.54,
"high": 40.78,
"low": 40.53,
"volume": 1491200
},
{
"date": "2026-07-13T13:40:00.000000Z",
"open": 40.54,
"close": 40.57,
"high": 40.67,
"low": 40.54,
"volume": 486500
},
{
"date": "2026-07-13T13:45:00.000000Z",
"open": 40.58,
"close": 40.61,
"high": 40.64,
"low": 40.54,
"volume": 398600
},
{
"date": "2026-07-13T13:50:00.000000Z",
"open": 40.61,
"close": 40.53,
"high": 40.65,
"low": 40.5,
"volume": 654700
},
{
"date": "2026-07-13T13:55:00.000000Z",
"open": 40.53,
"close": 40.38,
"high": 40.56,
"low": 40.36,
"volume": 747900
},
{
"date": "2026-07-13T14:00:00.000000Z",
"open": 40.38,
"close": 40.36,
"high": 40.39,
"low": 40.27,
"volume": 934800
},
{
"date": "2026-07-13T14:05:00.000000Z",
"open": 40.36,
"close": 40.35,
"high": 40.36,
"low": 40.32,
"volume": 357900
},
{
"date": "2026-07-13T14:10:00.000000Z",
"open": 40.35,
"close": 40.41,
"high": 40.43,
"low": 40.33,
"volume": 176100
},
{
"date": "2026-07-13T14:15:00.000000Z",
"open": 40.41,
"close": 40.49,
"high": 40.7,
"low": 40.38,
"volume": 1333700
},
{
"date": "2026-07-13T14:20:00.000000Z",
"open": 40.5,
"close": 40.49,
"high": 40.57,
"low": 40.46,
"volume": 448700
},
{
"date": "2026-07-13T14:25:00.000000Z",
"open": 40.49,
"close": 40.6,
"high": 40.65,
"low": 40.47,
"volume": 172500
},
{
"date": "2026-07-13T14:30:00.000000Z",
"open": 40.6,
"close": 40.6,
"high": 40.68,
"low": 40.57,
"volume": 213100
},
{
"date": "2026-07-13T14:35:00.000000Z",
"open": 40.6,
"close": 40.61,
"high": 40.68,
"low": 40.59,
"volume": 277600
},
{
"date": "2026-07-13T14:40:00.000000Z",
"open": 40.61,
"close": 40.67,
"high": 40.69,
"low": 40.6,
"volume": 231900
},
{
"date": "2026-07-13T14:45:00.000000Z",
"open": 40.68,
"close": 40.69,
"high": 40.82,
"low": 40.66,
"volume": 977700
},
{
"date": "2026-07-13T14:50:00.000000Z",
"open": 40.7,
"close": 40.71,
"high": 40.74,
"low": 40.64,
"volume": 397400
},
{
"date": "2026-07-13T14:55:00.000000Z",
"open": 40.71,
"close": 40.73,
"high": 40.75,
"low": 40.69,
"volume": 404200
},
{
"date": "2026-07-13T15:00:00.000000Z",
"open": 40.73,
"close": 40.73,
"high": 40.75,
"low": 40.71,
"volume": 271200
},
{
"date": "2026-07-13T15:05:00.000000Z",
"open": 40.73,
"close": 40.67,
"high": 40.74,
"low": 40.65,
"volume": 171500
},
{
"date": "2026-07-13T15:10:00.000000Z",
"open": 40.65,
"close": 40.63,
"high": 40.67,
"low": 40.61,
"volume": 313700
},
{
"date": "2026-07-13T15:15:00.000000Z",
"open": 40.61,
"close": 40.64,
"high": 40.66,
"low": 40.61,
"volume": 71600
},
{
"date": "2026-07-13T15:20:00.000000Z",
"open": 40.61,
"close": 40.64,
"high": 40.66,
"low": 40.58,
"volume": 5749300
},
{
"date": "2026-07-13T15:25:00.000000Z",
"open": 40.61,
"close": 40.54,
"high": 40.64,
"low": 40.51,
"volume": 228300
},
{
"date": "2026-07-13T15:30:00.000000Z",
"open": 40.56,
"close": 40.58,
"high": 40.61,
"low": 40.53,
"volume": 111400
},
{
"date": "2026-07-13T15:35:00.000000Z",
"open": 40.58,
"close": 40.54,
"high": 40.6,
"low": 40.53,
"volume": 182000
},
{
"date": "2026-07-13T15:40:00.000000Z",
"open": 40.53,
"close": 40.57,
"high": 40.6,
"low": 40.53,
"volume": 98000
},
{
"date": "2026-07-13T15:45:00.000000Z",
"open": 40.57,
"close": 40.66,
"high": 40.67,
"low": 40.57,
"volume": 192900
},
{
"date": "2026-07-13T15:50:00.000000Z",
"open": 40.66,
"close": 40.63,
"high": 40.68,
"low": 40.63,
"volume": 105200
},
{
"date": "2026-07-13T15:55:00.000000Z",
"open": 40.64,
"close": 40.66,
"high": 40.66,
"low": 40.63,
"volume": 157900
},
{
"date": "2026-07-13T16:00:00.000000Z",
"open": 40.66,
"close": 40.65,
"high": 40.68,
"low": 40.65,
"volume": 92800
},
{
"date": "2026-07-13T16:05:00.000000Z",
"open": 40.66,
"close": 40.7,
"high": 40.7,
"low": 40.64,
"volume": 126700
},
{
"date": "2026-07-13T16:10:00.000000Z",
"open": 40.7,
"close": 40.73,
"high": 40.74,
"low": 40.68,
"volume": 203600
},
{
"date": "2026-07-13T16:15:00.000000Z",
"open": 40.72,
"close": 40.71,
"high": 40.75,
"low": 40.66,
"volume": 391600
},
{
"date": "2026-07-13T16:20:00.000000Z",
"open": 40.71,
"close": 40.72,
"high": 40.74,
"low": 40.71,
"volume": 109100
},
{
"date": "2026-07-13T16:25:00.000000Z",
"open": 40.72,
"close": 40.74,
"high": 40.76,
"low": 40.71,
"volume": 169200
},
{
"date": "2026-07-13T16:30:00.000000Z",
"open": 40.73,
"close": 40.73,
"high": 40.78,
"low": 40.7,
"volume": 147800
},
{
"date": "2026-07-13T16:35:00.000000Z",
"open": 40.73,
"close": 40.71,
"high": 40.77,
"low": 40.7,
"volume": 245800
},
{
"date": "2026-07-13T16:40:00.000000Z",
"open": 40.7,
"close": 40.68,
"high": 40.71,
"low": 40.65,
"volume": 120000
},
{
"date": "2026-07-13T16:45:00.000000Z",
"open": 40.68,
"close": 40.74,
"high": 40.74,
"low": 40.66,
"volume": 127800
},
{
"date": "2026-07-13T16:50:00.000000Z",
"open": 40.72,
"close": 40.74,
"high": 40.81,
"low": 40.71,
"volume": 389600
},
{
"date": "2026-07-13T16:55:00.000000Z",
"open": 40.74,
"close": 40.78,
"high": 40.78,
"low": 40.7,
"volume": 236300
},
{
"date": "2026-07-13T17:00:00.000000Z",
"open": 40.78,
"close": 40.74,
"high": 40.78,
"low": 40.72,
"volume": 448900
},
{
"date": "2026-07-13T17:05:00.000000Z",
"open": 40.73,
"close": 40.72,
"high": 40.76,
"low": 40.7,
"volume": 113500
},
{
"date": "2026-07-13T17:10:00.000000Z",
"open": 40.72,
"close": 40.76,
"high": 40.77,
"low": 40.7,
"volume": 142900
},
{
"date": "2026-07-13T17:15:00.000000Z",
"open": 40.75,
"close": 40.79,
"high": 40.82,
"low": 40.75,
"volume": 497800
},
{
"date": "2026-07-13T17:20:00.000000Z",
"open": 40.81,
"close": 40.76,
"high": 40.82,
"low": 40.72,
"volume": 1427000
},
{
"date": "2026-07-13T17:25:00.000000Z",
"open": 40.76,
"close": 40.79,
"high": 40.82,
"low": 40.74,
"volume": 252000
},
{
"date": "2026-07-13T17:30:00.000000Z",
"open": 40.78,
"close": 40.81,
"high": 40.85,
"low": 40.78,
"volume": 322600
},
{
"date": "2026-07-13T17:35:00.000000Z",
"open": 40.81,
"close": 40.86,
"high": 40.88,
"low": 40.81,
"volume": 261600
},
{
"date": "2026-07-13T17:40:00.000000Z",
"open": 40.86,
"close": 40.84,
"high": 40.88,
"low": 40.82,
"volume": 328000
},
{
"date": "2026-07-13T17:45:00.000000Z",
"open": 40.84,
"close": 40.82,
"high": 40.85,
"low": 40.79,
"volume": 312100
},
{
"date": "2026-07-13T17:50:00.000000Z",
"open": 40.82,
"close": 40.84,
"high": 40.86,
"low": 40.79,
"volume": 243400
},
{
"date": "2026-07-13T17:55:00.000000Z",
"open": 40.84,
"close": 40.89,
"high": 40.92,
"low": 40.82,
"volume": 931700
},
{
"date": "2026-07-13T18:00:00.000000Z",
"open": 40.89,
"close": 40.84,
"high": 40.9,
"low": 40.82,
"volume": 436100
},
{
"date": "2026-07-13T18:05:00.000000Z",
"open": 40.84,
"close": 40.79,
"high": 40.86,
"low": 40.78,
"volume": 373800
},
{
"date": "2026-07-13T18:10:00.000000Z",
"open": 40.79,
"close": 40.77,
"high": 40.81,
"low": 40.75,
"volume": 384000
},
{
"date": "2026-07-13T18:15:00.000000Z",
"open": 40.76,
"close": 40.81,
"high": 40.84,
"low": 40.76,
"volume": 425200
},
{
"date": "2026-07-13T18:20:00.000000Z",
"open": 40.82,
"close": 40.84,
"high": 40.86,
"low": 40.79,
"volume": 510200
},
{
"date": "2026-07-13T18:25:00.000000Z",
"open": 40.84,
"close": 40.9,
"high": 40.9,
"low": 40.82,
"volume": 434400
},
{
"date": "2026-07-13T18:30:00.000000Z",
"open": 40.9,
"close": 40.85,
"high": 40.9,
"low": 40.79,
"volume": 771000
},
{
"date": "2026-07-13T18:35:00.000000Z",
"open": 40.85,
"close": 40.76,
"high": 40.86,
"low": 40.76,
"volume": 379600
},
{
"date": "2026-07-13T18:40:00.000000Z",
"open": 40.76,
"close": 40.74,
"high": 40.82,
"low": 40.7,
"volume": 447000
},
{
"date": "2026-07-13T18:45:00.000000Z",
"open": 40.72,
"close": 40.76,
"high": 40.79,
"low": 40.72,
"volume": 213600
},
{
"date": "2026-07-13T18:50:00.000000Z",
"open": 40.78,
"close": 40.79,
"high": 40.79,
"low": 40.76,
"volume": 217400
},
{
"date": "2026-07-13T18:55:00.000000Z",
"open": 40.79,
"close": 40.83,
"high": 40.84,
"low": 40.78,
"volume": 468800
},
{
"date": "2026-07-13T19:00:00.000000Z",
"open": 40.82,
"close": 40.79,
"high": 40.84,
"low": 40.78,
"volume": 640800
},
{
"date": "2026-07-13T19:05:00.000000Z",
"open": 40.79,
"close": 40.78,
"high": 40.79,
"low": 40.76,
"volume": 319700
},
{
"date": "2026-07-13T19:10:00.000000Z",
"open": 40.79,
"close": 40.81,
"high": 40.82,
"low": 40.76,
"volume": 487800
},
{
"date": "2026-07-13T19:15:00.000000Z",
"open": 40.79,
"close": 40.77,
"high": 40.82,
"low": 40.76,
"volume": 269100
},
{
"date": "2026-07-13T19:20:00.000000Z",
"open": 40.79,
"close": 40.83,
"high": 40.84,
"low": 40.77,
"volume": 373800
},
{
"date": "2026-07-13T19:25:00.000000Z",
"open": 40.81,
"close": 40.77,
"high": 40.83,
"low": 40.75,
"volume": 309800
},
{
"date": "2026-07-13T19:30:00.000000Z",
"open": 40.75,
"close": 40.75,
"high": 40.78,
"low": 40.72,
"volume": 282700
},
{
"date": "2026-07-13T19:35:00.000000Z",
"open": 40.75,
"close": 40.79,
"high": 40.79,
"low": 40.74,
"volume": 606500
},
{
"date": "2026-07-13T19:40:00.000000Z",
"open": 40.79,
"close": 40.84,
"high": 40.84,
"low": 40.76,
"volume": 483200
},
{
"date": "2026-07-13T19:45:00.000000Z",
"open": 40.84,
"close": 40.83,
"high": 40.86,
"low": 40.81,
"volume": 570100
},
{
"date": "2026-07-13T19:50:00.000000Z",
"open": 40.83,
"close": 40.79,
"high": 40.85,
"low": 40.79,
"volume": 1075400
},
{
"date": "2026-07-13T20:05:00.000000Z",
"open": 40.66,
"close": 40.66,
"high": 40.66,
"low": 40.66,
"volume": 2429200
},
{
"date": "2026-07-14T13:05:00.000000Z",
"open": 41.2,
"close": 41.1,
"high": 41.31,
"low": 41.09,
"volume": 316700
},
{
"date": "2026-07-14T13:10:00.000000Z",
"open": 41.11,
"close": 41.1,
"high": 41.27,
"low": 41.08,
"volume": 789100
},
{
"date": "2026-07-14T13:15:00.000000Z",
"open": 41.09,
"close": 41.12,
"high": 41.18,
"low": 41.07,
"volume": 386300
},
{
"date": "2026-07-14T13:20:00.000000Z",
"open": 41.12,
"close": 41.11,
"high": 41.15,
"low": 41.05,
"volume": 420700
},
{
"date": "2026-07-14T13:25:00.000000Z",
"open": 41.11,
"close": 41,
"high": 41.12,
"low": 40.99,
"volume": 1061500
},
{
"date": "2026-07-14T13:30:00.000000Z",
"open": 40.99,
"close": 40.99,
"high": 41.1,
"low": 40.96,
"volume": 672800
},
{
"date": "2026-07-14T13:35:00.000000Z",
"open": 40.99,
"close": 40.93,
"high": 41.07,
"low": 40.85,
"volume": 363600
},
{
"date": "2026-07-14T13:40:00.000000Z",
"open": 40.95,
"close": 40.86,
"high": 41,
"low": 40.82,
"volume": 486400
},
{
"date": "2026-07-14T13:45:00.000000Z",
"open": 40.84,
"close": 40.82,
"high": 40.92,
"low": 40.76,
"volume": 1053000
},
{
"date": "2026-07-14T13:50:00.000000Z",
"open": 40.82,
"close": 40.86,
"high": 41,
"low": 40.78,
"volume": 608700
},
{
"date": "2026-07-14T13:55:00.000000Z",
"open": 40.88,
"close": 40.86,
"high": 40.91,
"low": 40.84,
"volume": 88100
},
{
"date": "2026-07-14T14:00:00.000000Z",
"open": 40.86,
"close": 40.95,
"high": 40.95,
"low": 40.83,
"volume": 211400
},
{
"date": "2026-07-14T14:05:00.000000Z",
"open": 40.94,
"close": 40.84,
"high": 40.95,
"low": 40.82,
"volume": 521400
},
{
"date": "2026-07-14T14:10:00.000000Z",
"open": 40.85,
"close": 40.86,
"high": 40.91,
"low": 40.79,
"volume": 230000
},
{
"date": "2026-07-14T14:15:00.000000Z",
"open": 40.86,
"close": 40.79,
"high": 40.91,
"low": 40.79,
"volume": 1505700
},
{
"date": "2026-07-14T14:20:00.000000Z",
"open": 40.79,
"close": 40.7,
"high": 40.81,
"low": 40.66,
"volume": 445400
},
{
"date": "2026-07-14T14:25:00.000000Z",
"open": 40.7,
"close": 40.65,
"high": 40.73,
"low": 40.61,
"volume": 351700
},
{
"date": "2026-07-14T14:30:00.000000Z",
"open": 40.64,
"close": 40.59,
"high": 40.69,
"low": 40.48,
"volume": 2308600
},
{
"date": "2026-07-14T14:35:00.000000Z",
"open": 40.6,
"close": 40.57,
"high": 40.61,
"low": 40.52,
"volume": 235200
},
{
"date": "2026-07-14T14:40:00.000000Z",
"open": 40.56,
"close": 40.57,
"high": 40.6,
"low": 40.53,
"volume": 147600
},
{
"date": "2026-07-14T14:45:00.000000Z",
"open": 40.57,
"close": 40.52,
"high": 40.57,
"low": 40.43,
"volume": 493600
},
{
"date": "2026-07-14T14:50:00.000000Z",
"open": 40.51,
"close": 40.38,
"high": 40.54,
"low": 40.36,
"volume": 370300
},
{
"date": "2026-07-14T14:55:00.000000Z",
"open": 40.36,
"close": 40.28,
"high": 40.41,
"low": 40.26,
"volume": 466000
},
{
"date": "2026-07-14T15:00:00.000000Z",
"open": 40.28,
"close": 40.2,
"high": 40.34,
"low": 40.11,
"volume": 750700
},
{
"date": "2026-07-14T15:05:00.000000Z",
"open": 40.21,
"close": 40.22,
"high": 40.31,
"low": 40.14,
"volume": 540900
},
{
"date": "2026-07-14T15:10:00.000000Z",
"open": 40.22,
"close": 40.42,
"high": 40.43,
"low": 40.21,
"volume": 749200
},
{
"date": "2026-07-14T15:15:00.000000Z",
"open": 40.41,
"close": 40.44,
"high": 40.47,
"low": 40.39,
"volume": 541200
},
{
"date": "2026-07-14T15:20:00.000000Z",
"open": 40.44,
"close": 40.38,
"high": 40.45,
"low": 40.36,
"volume": 155400
},
{
"date": "2026-07-14T15:25:00.000000Z",
"open": 40.36,
"close": 40.36,
"high": 40.39,
"low": 40.29,
"volume": 552200
},
{
"date": "2026-07-14T15:30:00.000000Z",
"open": 40.36,
"close": 40.5,
"high": 40.5,
"low": 40.36,
"volume": 297300
},
{
"date": "2026-07-14T15:35:00.000000Z",
"open": 40.5,
"close": 40.52,
"high": 40.57,
"low": 40.47,
"volume": 365500
},
{
"date": "2026-07-14T15:40:00.000000Z",
"open": 40.53,
"close": 40.56,
"high": 40.61,
"low": 40.5,
"volume": 382700
},
{
"date": "2026-07-14T15:45:00.000000Z",
"open": 40.56,
"close": 40.6,
"high": 40.6,
"low": 40.54,
"volume": 170100
},
{
"date": "2026-07-14T15:50:00.000000Z",
"open": 40.6,
"close": 40.59,
"high": 40.61,
"low": 40.56,
"volume": 246900
},
{
"date": "2026-07-14T15:55:00.000000Z",
"open": 40.6,
"close": 40.67,
"high": 40.67,
"low": 40.59,
"volume": 738600
},
{
"date": "2026-07-14T16:00:00.000000Z",
"open": 40.67,
"close": 40.77,
"high": 40.77,
"low": 40.66,
"volume": 791600
},
{
"date": "2026-07-14T16:05:00.000000Z",
"open": 40.76,
"close": 40.78,
"high": 40.78,
"low": 40.74,
"volume": 137000
},
{
"date": "2026-07-14T16:10:00.000000Z",
"open": 40.78,
"close": 40.77,
"high": 40.78,
"low": 40.69,
"volume": 236400
},
{
"date": "2026-07-14T16:15:00.000000Z",
"open": 40.77,
"close": 40.78,
"high": 40.78,
"low": 40.72,
"volume": 168000
},
{
"date": "2026-07-14T16:20:00.000000Z",
"open": 40.77,
"close": 40.81,
"high": 40.84,
"low": 40.76,
"volume": 276400
},
{
"date": "2026-07-14T16:25:00.000000Z",
"open": 40.81,
"close": 40.85,
"high": 40.85,
"low": 40.79,
"volume": 201200
},
{
"date": "2026-07-14T16:30:00.000000Z",
"open": 40.85,
"close": 40.84,
"high": 40.86,
"low": 40.79,
"volume": 131800
},
{
"date": "2026-07-14T16:35:00.000000Z",
"open": 40.84,
"close": 40.83,
"high": 40.85,
"low": 40.79,
"volume": 254100
},
{
"date": "2026-07-14T16:40:00.000000Z",
"open": 40.82,
"close": 40.76,
"high": 40.83,
"low": 40.73,
"volume": 279100
},
{
"date": "2026-07-14T16:45:00.000000Z",
"open": 40.76,
"close": 40.79,
"high": 40.79,
"low": 40.73,
"volume": 139300
},
{
"date": "2026-07-14T16:50:00.000000Z",
"open": 40.79,
"close": 40.74,
"high": 40.79,
"low": 40.71,
"volume": 90800
},
{
"date": "2026-07-14T16:55:00.000000Z",
"open": 40.74,
"close": 40.75,
"high": 40.76,
"low": 40.72,
"volume": 60500
},
{
"date": "2026-07-14T17:00:00.000000Z",
"open": 40.73,
"close": 40.7,
"high": 40.75,
"low": 40.69,
"volume": 125400
},
{
"date": "2026-07-14T17:05:00.000000Z",
"open": 40.7,
"close": 40.72,
"high": 40.75,
"low": 40.69,
"volume": 91700
},
{
"date": "2026-07-14T17:10:00.000000Z",
"open": 40.73,
"close": 40.68,
"high": 40.73,
"low": 40.67,
"volume": 143100
},
{
"date": "2026-07-14T17:15:00.000000Z",
"open": 40.68,
"close": 40.63,
"high": 40.72,
"low": 40.6,
"volume": 286100
},
{
"date": "2026-07-14T17:20:00.000000Z",
"open": 40.61,
"close": 40.6,
"high": 40.63,
"low": 40.59,
"volume": 136100
},
{
"date": "2026-07-14T17:25:00.000000Z",
"open": 40.61,
"close": 40.56,
"high": 40.61,
"low": 40.54,
"volume": 200400
},
{
"date": "2026-07-14T17:30:00.000000Z",
"open": 40.56,
"close": 40.56,
"high": 40.63,
"low": 40.54,
"volume": 205800
},
{
"date": "2026-07-14T17:35:00.000000Z",
"open": 40.56,
"close": 40.54,
"high": 40.59,
"low": 40.54,
"volume": 129000
},
{
"date": "2026-07-14T17:40:00.000000Z",
"open": 40.54,
"close": 40.6,
"high": 40.6,
"low": 40.54,
"volume": 125100
},
{
"date": "2026-07-14T17:45:00.000000Z",
"open": 40.6,
"close": 40.6,
"high": 40.61,
"low": 40.54,
"volume": 308100
},
{
"date": "2026-07-14T17:50:00.000000Z",
"open": 40.6,
"close": 40.63,
"high": 40.64,
"low": 40.57,
"volume": 217300
},
{
"date": "2026-07-14T17:55:00.000000Z",
"open": 40.63,
"close": 40.54,
"high": 40.63,
"low": 40.52,
"volume": 212200
},
{
"date": "2026-07-14T18:00:00.000000Z",
"open": 40.53,
"close": 40.58,
"high": 40.6,
"low": 40.53,
"volume": 152900
},
{
"date": "2026-07-14T18:05:00.000000Z",
"open": 40.58,
"close": 40.58,
"high": 40.61,
"low": 40.57,
"volume": 401500
},
{
"date": "2026-07-14T18:10:00.000000Z",
"open": 40.59,
"close": 40.56,
"high": 40.59,
"low": 40.54,
"volume": 129600
},
{
"date": "2026-07-14T18:15:00.000000Z",
"open": 40.56,
"close": 40.59,
"high": 40.59,
"low": 40.54,
"volume": 172000
},
{
"date": "2026-07-14T18:20:00.000000Z",
"open": 40.59,
"close": 40.59,
"high": 40.6,
"low": 40.57,
"volume": 165100
},
{
"date": "2026-07-14T18:25:00.000000Z",
"open": 40.59,
"close": 40.61,
"high": 40.61,
"low": 40.56,
"volume": 226000
},
{
"date": "2026-07-14T18:30:00.000000Z",
"open": 40.61,
"close": 40.58,
"high": 40.64,
"low": 40.57,
"volume": 162100
},
{
"date": "2026-07-14T18:35:00.000000Z",
"open": 40.58,
"close": 40.6,
"high": 40.61,
"low": 40.54,
"volume": 210400
},
{
"date": "2026-07-14T18:40:00.000000Z",
"open": 40.61,
"close": 40.64,
"high": 40.69,
"low": 40.6,
"volume": 379800
},
{
"date": "2026-07-14T18:45:00.000000Z",
"open": 40.64,
"close": 40.65,
"high": 40.65,
"low": 40.61,
"volume": 225700
},
{
"date": "2026-07-14T18:50:00.000000Z",
"open": 40.64,
"close": 40.69,
"high": 40.69,
"low": 40.61,
"volume": 259500
},
{
"date": "2026-07-14T18:55:00.000000Z",
"open": 40.69,
"close": 40.66,
"high": 40.7,
"low": 40.64,
"volume": 409400
},
{
"date": "2026-07-14T19:00:00.000000Z",
"open": 40.66,
"close": 40.66,
"high": 40.68,
"low": 40.63,
"volume": 227900
},
{
"date": "2026-07-14T19:05:00.000000Z",
"open": 40.66,
"close": 40.69,
"high": 40.7,
"low": 40.64,
"volume": 209400
},
{
"date": "2026-07-14T19:10:00.000000Z",
"open": 40.69,
"close": 40.65,
"high": 40.7,
"low": 40.65,
"volume": 168300
},
{
"date": "2026-07-14T19:15:00.000000Z",
"open": 40.66,
"close": 40.68,
"high": 40.69,
"low": 40.64,
"volume": 201300
},
{
"date": "2026-07-14T19:20:00.000000Z",
"open": 40.68,
"close": 40.68,
"high": 40.69,
"low": 40.63,
"volume": 245100
},
{
"date": "2026-07-14T19:25:00.000000Z",
"open": 40.68,
"close": 40.69,
"high": 40.7,
"low": 40.66,
"volume": 222900
},
{
"date": "2026-07-14T19:30:00.000000Z",
"open": 40.7,
"close": 40.73,
"high": 40.76,
"low": 40.68,
"volume": 657900
},
{
"date": "2026-07-14T19:35:00.000000Z",
"open": 40.73,
"close": 40.73,
"high": 40.74,
"low": 40.7,
"volume": 206600
},
{
"date": "2026-07-14T19:40:00.000000Z",
"open": 40.73,
"close": 40.69,
"high": 40.73,
"low": 40.67,
"volume": 217800
},
{
"date": "2026-07-14T19:45:00.000000Z",
"open": 40.69,
"close": 40.68,
"high": 40.72,
"low": 40.65,
"volume": 428100
},
{
"date": "2026-07-14T19:50:00.000000Z",
"open": 40.7,
"close": 40.71,
"high": 40.73,
"low": 40.67,
"volume": 365700
},
{
"date": "2026-07-14T20:05:00.000000Z",
"open": 40.66,
"close": 40.66,
"high": 40.66,
"low": 40.66,
"volume": 1664600
},
{
"date": "2026-07-15T13:00:00.000000Z",
"open": 40.41,
"close": 40.59,
"high": 40.6,
"low": 40.35,
"volume": 56300
},
{
"date": "2026-07-15T13:05:00.000000Z",
"open": 40.61,
"close": 40.72,
"high": 40.73,
"low": 40.54,
"volume": 150400
},
{
"date": "2026-07-15T13:10:00.000000Z",
"open": 40.73,
"close": 40.69,
"high": 40.79,
"low": 40.67,
"volume": 361000
},
{
"date": "2026-07-15T13:15:00.000000Z",
"open": 40.7,
"close": 40.7,
"high": 40.71,
"low": 40.66,
"volume": 108400
},
{
"date": "2026-07-15T13:20:00.000000Z",
"open": 40.7,
"close": 40.71,
"high": 40.75,
"low": 40.68,
"volume": 200500
},
{
"date": "2026-07-15T13:25:00.000000Z",
"open": 40.71,
"close": 40.79,
"high": 40.79,
"low": 40.69,
"volume": 249900
},
{
"date": "2026-07-15T13:30:00.000000Z",
"open": 40.77,
"close": 40.7,
"high": 40.78,
"low": 40.61,
"volume": 508100
},
{
"date": "2026-07-15T13:35:00.000000Z",
"open": 40.69,
"close": 40.68,
"high": 40.7,
"low": 40.61,
"volume": 131300
},
{
"date": "2026-07-15T13:40:00.000000Z",
"open": 40.67,
"close": 40.69,
"high": 40.74,
"low": 40.65,
"volume": 153500
},
{
"date": "2026-07-15T13:45:00.000000Z",
"open": 40.71,
"close": 40.64,
"high": 40.74,
"low": 40.63,
"volume": 209400
},
{
"date": "2026-07-15T13:50:00.000000Z",
"open": 40.64,
"close": 40.71,
"high": 40.71,
"low": 40.61,
"volume": 89600
},
{
"date": "2026-07-15T13:55:00.000000Z",
"open": 40.7,
"close": 40.66,
"high": 40.71,
"low": 40.63,
"volume": 419300
},
{
"date": "2026-07-15T14:00:00.000000Z",
"open": 40.63,
"close": 40.61,
"high": 40.67,
"low": 40.57,
"volume": 223700
},
{
"date": "2026-07-15T14:05:00.000000Z",
"open": 40.61,
"close": 40.59,
"high": 40.65,
"low": 40.57,
"volume": 332500
},
{
"date": "2026-07-15T14:10:00.000000Z",
"open": 40.59,
"close": 40.6,
"high": 40.61,
"low": 40.54,
"volume": 340700
},
{
"date": "2026-07-15T14:15:00.000000Z",
"open": 40.61,
"close": 40.54,
"high": 40.61,
"low": 40.52,
"volume": 284200
},
{
"date": "2026-07-15T14:20:00.000000Z",
"open": 40.54,
"close": 40.54,
"high": 40.61,
"low": 40.54,
"volume": 263300
},
{
"date": "2026-07-15T14:25:00.000000Z",
"open": 40.56,
"close": 40.5,
"high": 40.58,
"low": 40.5,
"volume": 173200
},
{
"date": "2026-07-15T14:30:00.000000Z",
"open": 40.5,
"close": 40.53,
"high": 40.54,
"low": 40.45,
"volume": 814900
},
{
"date": "2026-07-15T14:35:00.000000Z",
"open": 40.53,
"close": 40.57,
"high": 40.6,
"low": 40.51,
"volume": 1367900
},
{
"date": "2026-07-15T14:40:00.000000Z",
"open": 40.57,
"close": 40.65,
"high": 40.67,
"low": 40.56,
"volume": 612700
},
{
"date": "2026-07-15T14:45:00.000000Z",
"open": 40.65,
"close": 40.5,
"high": 40.66,
"low": 40.5,
"volume": 434900
},
{
"date": "2026-07-15T14:50:00.000000Z",
"open": 40.5,
"close": 40.51,
"high": 40.51,
"low": 40.45,
"volume": 278400
},
{
"date": "2026-07-15T14:55:00.000000Z",
"open": 40.51,
"close": 40.54,
"high": 40.57,
"low": 40.49,
"volume": 153200
},
{
"date": "2026-07-15T15:00:00.000000Z",
"open": 40.53,
"close": 40.54,
"high": 40.6,
"low": 40.53,
"volume": 126400
},
{
"date": "2026-07-15T15:05:00.000000Z",
"open": 40.53,
"close": 40.48,
"high": 40.56,
"low": 40.47,
"volume": 844500
},
{
"date": "2026-07-15T15:10:00.000000Z",
"open": 40.5,
"close": 40.45,
"high": 40.51,
"low": 40.42,
"volume": 619200
},
{
"date": "2026-07-15T15:15:00.000000Z",
"open": 40.45,
"close": 40.42,
"high": 40.45,
"low": 40.36,
"volume": 243500
},
{
"date": "2026-07-15T15:20:00.000000Z",
"open": 40.41,
"close": 40.39,
"high": 40.45,
"low": 40.36,
"volume": 97600
},
{
"date": "2026-07-15T15:25:00.000000Z",
"open": 40.39,
"close": 40.32,
"high": 40.4,
"low": 40.28,
"volume": 781400
},
{
"date": "2026-07-15T15:30:00.000000Z",
"open": 40.32,
"close": 40.28,
"high": 40.34,
"low": 40.28,
"volume": 251500
},
{
"date": "2026-07-15T15:35:00.000000Z",
"open": 40.28,
"close": 40.32,
"high": 40.34,
"low": 40.26,
"volume": 163100
},
{
"date": "2026-07-15T15:40:00.000000Z",
"open": 40.32,
"close": 40.29,
"high": 40.32,
"low": 40.23,
"volume": 196000
},
{
"date": "2026-07-15T15:45:00.000000Z",
"open": 40.29,
"close": 40.29,
"high": 40.29,
"low": 40.24,
"volume": 138300
},
{
"date": "2026-07-15T15:50:00.000000Z",
"open": 40.29,
"close": 40.34,
"high": 40.34,
"low": 40.28,
"volume": 97800
},
{
"date": "2026-07-15T15:55:00.000000Z",
"open": 40.33,
"close": 40.36,
"high": 40.36,
"low": 40.33,
"volume": 110700
},
{
"date": "2026-07-15T16:00:00.000000Z",
"open": 40.36,
"close": 40.33,
"high": 40.38,
"low": 40.31,
"volume": 100100
},
{
"date": "2026-07-15T16:05:00.000000Z",
"open": 40.34,
"close": 40.33,
"high": 40.35,
"low": 40.29,
"volume": 73700
},
{
"date": "2026-07-15T16:10:00.000000Z",
"open": 40.33,
"close": 40.35,
"high": 40.38,
"low": 40.32,
"volume": 129800
},
{
"date": "2026-07-15T16:15:00.000000Z",
"open": 40.35,
"close": 40.34,
"high": 40.36,
"low": 40.32,
"volume": 120300
},
{
"date": "2026-07-15T16:20:00.000000Z",
"open": 40.33,
"close": 40.35,
"high": 40.36,
"low": 40.32,
"volume": 188200
},
{
"date": "2026-07-15T16:25:00.000000Z",
"open": 40.34,
"close": 40.31,
"high": 40.35,
"low": 40.27,
"volume": 176100
},
{
"date": "2026-07-15T16:30:00.000000Z",
"open": 40.32,
"close": 40.36,
"high": 40.36,
"low": 40.29,
"volume": 101300
},
{
"date": "2026-07-15T16:35:00.000000Z",
"open": 40.36,
"close": 40.36,
"high": 40.4,
"low": 40.36,
"volume": 208200
},
{
"date": "2026-07-15T16:40:00.000000Z",
"open": 40.38,
"close": 40.41,
"high": 40.41,
"low": 40.35,
"volume": 119300
},
{
"date": "2026-07-15T16:45:00.000000Z",
"open": 40.41,
"close": 40.36,
"high": 40.42,
"low": 40.29,
"volume": 406400
},
{
"date": "2026-07-15T16:50:00.000000Z",
"open": 40.36,
"close": 40.41,
"high": 40.42,
"low": 40.36,
"volume": 110700
},
{
"date": "2026-07-15T16:55:00.000000Z",
"open": 40.4,
"close": 40.4,
"high": 40.42,
"low": 40.36,
"volume": 122900
},
{
"date": "2026-07-15T17:00:00.000000Z",
"open": 40.39,
"close": 40.39,
"high": 40.4,
"low": 40.33,
"volume": 148000
},
{
"date": "2026-07-15T17:05:00.000000Z",
"open": 40.36,
"close": 40.39,
"high": 40.4,
"low": 40.35,
"volume": 124200
},
{
"date": "2026-07-15T17:10:00.000000Z",
"open": 40.36,
"close": 40.39,
"high": 40.4,
"low": 40.35,
"volume": 151100
},
{
"date": "2026-07-15T17:15:00.000000Z",
"open": 40.38,
"close": 40.43,
"high": 40.43,
"low": 40.36,
"volume": 135700
},
{
"date": "2026-07-15T17:20:00.000000Z",
"open": 40.42,
"close": 40.41,
"high": 40.43,
"low": 40.4,
"volume": 93000
},
{
"date": "2026-07-15T17:25:00.000000Z",
"open": 40.4,
"close": 40.41,
"high": 40.43,
"low": 40.38,
"volume": 202500
},
{
"date": "2026-07-15T17:30:00.000000Z",
"open": 40.41,
"close": 40.41,
"high": 40.42,
"low": 40.36,
"volume": 176500
},
{
"date": "2026-07-15T17:35:00.000000Z",
"open": 40.4,
"close": 40.39,
"high": 40.45,
"low": 40.36,
"volume": 263700
},
{
"date": "2026-07-15T17:40:00.000000Z",
"open": 40.38,
"close": 40.4,
"high": 40.41,
"low": 40.36,
"volume": 262700
},
{
"date": "2026-07-15T17:45:00.000000Z",
"open": 40.4,
"close": 40.42,
"high": 40.43,
"low": 40.38,
"volume": 358100
},
{
"date": "2026-07-15T17:50:00.000000Z",
"open": 40.4,
"close": 40.45,
"high": 40.45,
"low": 40.39,
"volume": 213100
},
{
"date": "2026-07-15T17:55:00.000000Z",
"open": 40.43,
"close": 40.46,
"high": 40.48,
"low": 40.43,
"volume": 224400
},
{
"date": "2026-07-15T18:00:00.000000Z",
"open": 40.44,
"close": 40.47,
"high": 40.48,
"low": 40.44,
"volume": 150000
},
{
"date": "2026-07-15T18:05:00.000000Z",
"open": 40.46,
"close": 40.54,
"high": 40.56,
"low": 40.46,
"volume": 385100
},
{
"date": "2026-07-15T18:10:00.000000Z",
"open": 40.53,
"close": 40.53,
"high": 40.56,
"low": 40.52,
"volume": 363900
},
{
"date": "2026-07-15T18:15:00.000000Z",
"open": 40.53,
"close": 40.54,
"high": 40.57,
"low": 40.52,
"volume": 380000
},
{
"date": "2026-07-15T18:20:00.000000Z",
"open": 40.54,
"close": 40.54,
"high": 40.57,
"low": 40.52,
"volume": 341100
},
{
"date": "2026-07-15T18:25:00.000000Z",
"open": 40.54,
"close": 40.57,
"high": 40.58,
"low": 40.52,
"volume": 285300
},
{
"date": "2026-07-15T18:30:00.000000Z",
"open": 40.56,
"close": 40.61,
"high": 40.64,
"low": 40.56,
"volume": 242300
},
{
"date": "2026-07-15T18:35:00.000000Z",
"open": 40.61,
"close": 40.6,
"high": 40.63,
"low": 40.57,
"volume": 305200
},
{
"date": "2026-07-15T18:40:00.000000Z",
"open": 40.59,
"close": 40.61,
"high": 40.63,
"low": 40.58,
"volume": 248900
},
{
"date": "2026-07-15T18:45:00.000000Z",
"open": 40.6,
"close": 40.64,
"high": 40.66,
"low": 40.58,
"volume": 393500
},
{
"date": "2026-07-15T18:50:00.000000Z",
"open": 40.63,
"close": 40.63,
"high": 40.64,
"low": 40.59,
"volume": 275300
},
{
"date": "2026-07-15T18:55:00.000000Z",
"open": 40.61,
"close": 40.65,
"high": 40.65,
"low": 40.61,
"volume": 112300
},
{
"date": "2026-07-15T19:00:00.000000Z",
"open": 40.64,
"close": 40.66,
"high": 40.66,
"low": 40.61,
"volume": 196500
},
{
"date": "2026-07-15T19:05:00.000000Z",
"open": 40.65,
"close": 40.68,
"high": 40.68,
"low": 40.61,
"volume": 174200
},
{
"date": "2026-07-15T19:10:00.000000Z",
"open": 40.67,
"close": 40.66,
"high": 40.69,
"low": 40.64,
"volume": 203600
},
{
"date": "2026-07-15T19:15:00.000000Z",
"open": 40.64,
"close": 40.68,
"high": 40.68,
"low": 40.64,
"volume": 168300
},
{
"date": "2026-07-15T19:20:00.000000Z",
"open": 40.67,
"close": 40.69,
"high": 40.72,
"low": 40.67,
"volume": 240800
},
{
"date": "2026-07-15T19:25:00.000000Z",
"open": 40.68,
"close": 40.69,
"high": 40.71,
"low": 40.66,
"volume": 307500
},
{
"date": "2026-07-15T19:30:00.000000Z",
"open": 40.68,
"close": 40.72,
"high": 40.73,
"low": 40.65,
"volume": 419600
},
{
"date": "2026-07-15T19:35:00.000000Z",
"open": 40.72,
"close": 40.68,
"high": 40.75,
"low": 40.66,
"volume": 497800
},
{
"date": "2026-07-15T19:40:00.000000Z",
"open": 40.67,
"close": 40.67,
"high": 40.69,
"low": 40.64,
"volume": 564500
},
{
"date": "2026-07-15T19:45:00.000000Z",
"open": 40.65,
"close": 40.65,
"high": 40.7,
"low": 40.61,
"volume": 515800
},
{
"date": "2026-07-15T19:50:00.000000Z",
"open": 40.63,
"close": 40.67,
"high": 40.7,
"low": 40.61,
"volume": 446400
},
{
"date": "2026-07-15T19:55:00.000000Z",
"open": 40.63,
"close": 40.61,
"high": 40.63,
"low": 40.61,
"volume": 400
},
{
"date": "2026-07-15T20:05:00.000000Z",
"open": 40.59,
"close": 40.59,
"high": 40.59,
"low": 40.59,
"volume": 2474600
},
{
"date": "2026-07-16T13:00:00.000000Z",
"open": 40.38,
"close": 40.59,
"high": 40.61,
"low": 40.38,
"volume": 98000
},
{
"date": "2026-07-16T13:05:00.000000Z",
"open": 40.61,
"close": 40.61,
"high": 40.64,
"low": 40.56,
"volume": 247800
},
{
"date": "2026-07-16T13:10:00.000000Z",
"open": 40.6,
"close": 40.7,
"high": 40.7,
"low": 40.6,
"volume": 111000
},
{
"date": "2026-07-16T13:15:00.000000Z",
"open": 40.7,
"close": 40.82,
"high": 40.82,
"low": 40.7,
"volume": 267700
},
{
"date": "2026-07-16T13:20:00.000000Z",
"open": 40.82,
"close": 40.82,
"high": 40.84,
"low": 40.79,
"volume": 184600
},
{
"date": "2026-07-16T13:25:00.000000Z",
"open": 40.83,
"close": 40.85,
"high": 40.85,
"low": 40.79,
"volume": 202700
},
{
"date": "2026-07-16T13:30:00.000000Z",
"open": 40.85,
"close": 40.82,
"high": 40.86,
"low": 40.75,
"volume": 300900
},
{
"date": "2026-07-16T13:35:00.000000Z",
"open": 40.82,
"close": 40.68,
"high": 40.84,
"low": 40.68,
"volume": 277900
},
{
"date": "2026-07-16T13:40:00.000000Z",
"open": 40.68,
"close": 40.66,
"high": 40.77,
"low": 40.65,
"volume": 251400
},
{
"date": "2026-07-16T13:45:00.000000Z",
"open": 40.65,
"close": 40.61,
"high": 40.73,
"low": 40.6,
"volume": 236900
},
{
"date": "2026-07-16T13:50:00.000000Z",
"open": 40.61,
"close": 40.64,
"high": 40.69,
"low": 40.6,
"volume": 203900
},
{
"date": "2026-07-16T13:55:00.000000Z",
"open": 40.63,
"close": 40.63,
"high": 40.66,
"low": 40.58,
"volume": 186100
},
{
"date": "2026-07-16T14:00:00.000000Z",
"open": 40.61,
"close": 40.65,
"high": 40.67,
"low": 40.61,
"volume": 127100
},
{
"date": "2026-07-16T14:05:00.000000Z",
"open": 40.65,
"close": 40.72,
"high": 40.73,
"low": 40.63,
"volume": 318300
},
{
"date": "2026-07-16T14:10:00.000000Z",
"open": 40.71,
"close": 40.66,
"high": 40.72,
"low": 40.65,
"volume": 205400
},
{
"date": "2026-07-16T14:15:00.000000Z",
"open": 40.66,
"close": 40.66,
"high": 40.69,
"low": 40.61,
"volume": 212700
},
{
"date": "2026-07-16T14:20:00.000000Z",
"open": 40.68,
"close": 40.68,
"high": 40.68,
"low": 40.64,
"volume": 154800
},
{
"date": "2026-07-16T14:25:00.000000Z",
"open": 40.68,
"close": 40.61,
"high": 40.68,
"low": 40.6,
"volume": 200200
},
{
"date": "2026-07-16T14:30:00.000000Z",
"open": 40.6,
"close": 40.61,
"high": 40.61,
"low": 40.54,
"volume": 281200
},
{
"date": "2026-07-16T14:35:00.000000Z",
"open": 40.61,
"close": 40.54,
"high": 40.61,
"low": 40.53,
"volume": 257600
},
{
"date": "2026-07-16T14:40:00.000000Z",
"open": 40.54,
"close": 40.54,
"high": 40.58,
"low": 40.53,
"volume": 202500
},
{
"date": "2026-07-16T14:45:00.000000Z",
"open": 40.54,
"close": 40.54,
"high": 40.56,
"low": 40.47,
"volume": 383500
},
{
"date": "2026-07-16T14:50:00.000000Z",
"open": 40.53,
"close": 40.63,
"high": 40.65,
"low": 40.52,
"volume": 233500
},
{
"date": "2026-07-16T14:55:00.000000Z",
"open": 40.61,
"close": 40.57,
"high": 40.61,
"low": 40.54,
"volume": 135100
},
{
"date": "2026-07-16T15:00:00.000000Z",
"open": 40.56,
"close": 40.56,
"high": 40.58,
"low": 40.53,
"volume": 93200
},
{
"date": "2026-07-16T15:05:00.000000Z",
"open": 40.56,
"close": 40.56,
"high": 40.57,
"low": 40.54,
"volume": 112600
},
{
"date": "2026-07-16T15:10:00.000000Z",
"open": 40.56,
"close": 40.54,
"high": 40.56,
"low": 40.52,
"volume": 369900
},
{
"date": "2026-07-16T15:15:00.000000Z",
"open": 40.54,
"close": 40.54,
"high": 40.57,
"low": 40.52,
"volume": 246200
},
{
"date": "2026-07-16T15:20:00.000000Z",
"open": 40.54,
"close": 40.54,
"high": 40.57,
"low": 40.52,
"volume": 509700
},
{
"date": "2026-07-16T15:25:00.000000Z",
"open": 40.54,
"close": 40.54,
"high": 40.57,
"low": 40.51,
"volume": 666300
},
{
"date": "2026-07-16T15:30:00.000000Z",
"open": 40.54,
"close": 40.58,
"high": 40.6,
"low": 40.54,
"volume": 188100
},
{
"date": "2026-07-16T15:35:00.000000Z",
"open": 40.57,
"close": 40.59,
"high": 40.64,
"low": 40.54,
"volume": 209100
},
{
"date": "2026-07-16T15:40:00.000000Z",
"open": 40.61,
"close": 40.63,
"high": 40.64,
"low": 40.57,
"volume": 136900
},
{
"date": "2026-07-16T15:45:00.000000Z",
"open": 40.63,
"close": 40.65,
"high": 40.65,
"low": 40.61,
"volume": 135700
},
{
"date": "2026-07-16T15:50:00.000000Z",
"open": 40.65,
"close": 40.61,
"high": 40.68,
"low": 40.61,
"volume": 224800
},
{
"date": "2026-07-16T15:55:00.000000Z",
"open": 40.61,
"close": 40.61,
"high": 40.63,
"low": 40.58,
"volume": 98000
},
{
"date": "2026-07-16T16:00:00.000000Z",
"open": 40.61,
"close": 40.68,
"high": 40.68,
"low": 40.6,
"volume": 76200
},
{
"date": "2026-07-16T16:05:00.000000Z",
"open": 40.68,
"close": 40.68,
"high": 40.69,
"low": 40.64,
"volume": 239500
},
{
"date": "2026-07-16T16:10:00.000000Z",
"open": 40.68,
"close": 40.66,
"high": 40.68,
"low": 40.64,
"volume": 69500
},
{
"date": "2026-07-16T16:15:00.000000Z",
"open": 40.66,
"close": 40.69,
"high": 40.7,
"low": 40.64,
"volume": 131900
},
{
"date": "2026-07-16T16:20:00.000000Z",
"open": 40.7,
"close": 40.69,
"high": 40.82,
"low": 40.66,
"volume": 767000
},
{
"date": "2026-07-16T16:25:00.000000Z",
"open": 40.68,
"close": 40.63,
"high": 40.7,
"low": 40.6,
"volume": 404300
},
{
"date": "2026-07-16T16:30:00.000000Z",
"open": 40.64,
"close": 40.63,
"high": 40.65,
"low": 40.61,
"volume": 116300
},
{
"date": "2026-07-16T16:35:00.000000Z",
"open": 40.63,
"close": 40.64,
"high": 40.65,
"low": 40.59,
"volume": 196400
},
{
"date": "2026-07-16T16:40:00.000000Z",
"open": 40.64,
"close": 40.65,
"high": 40.66,
"low": 40.6,
"volume": 315300
},
{
"date": "2026-07-16T16:45:00.000000Z",
"open": 40.66,
"close": 40.61,
"high": 40.67,
"low": 40.58,
"volume": 220500
},
{
"date": "2026-07-16T16:50:00.000000Z",
"open": 40.61,
"close": 40.54,
"high": 40.61,
"low": 40.53,
"volume": 315500
},
{
"date": "2026-07-16T16:55:00.000000Z",
"open": 40.54,
"close": 40.43,
"high": 40.54,
"low": 40.42,
"volume": 429300
},
{
"date": "2026-07-16T17:00:00.000000Z",
"open": 40.44,
"close": 40.39,
"high": 40.44,
"low": 40.35,
"volume": 159400
},
{
"date": "2026-07-16T17:05:00.000000Z",
"open": 40.39,
"close": 40.4,
"high": 40.4,
"low": 40.36,
"volume": 89000
},
{
"date": "2026-07-16T17:10:00.000000Z",
"open": 40.39,
"close": 40.42,
"high": 40.45,
"low": 40.36,
"volume": 140900
},
{
"date": "2026-07-16T17:15:00.000000Z",
"open": 40.42,
"close": 40.38,
"high": 40.42,
"low": 40.38,
"volume": 110400
},
{
"date": "2026-07-16T17:20:00.000000Z",
"open": 40.39,
"close": 40.4,
"high": 40.43,
"low": 40.38,
"volume": 77200
},
{
"date": "2026-07-16T17:25:00.000000Z",
"open": 40.38,
"close": 40.36,
"high": 40.39,
"low": 40.35,
"volume": 191200
},
{
"date": "2026-07-16T17:30:00.000000Z",
"open": 40.36,
"close": 40.41,
"high": 40.42,
"low": 40.35,
"volume": 87800
},
{
"date": "2026-07-16T17:35:00.000000Z",
"open": 40.41,
"close": 40.43,
"high": 40.44,
"low": 40.4,
"volume": 51400
},
{
"date": "2026-07-16T17:40:00.000000Z",
"open": 40.43,
"close": 40.46,
"high": 40.46,
"low": 40.39,
"volume": 88100
},
{
"date": "2026-07-16T17:45:00.000000Z",
"open": 40.47,
"close": 40.46,
"high": 40.48,
"low": 40.44,
"volume": 74000
},
{
"date": "2026-07-16T17:50:00.000000Z",
"open": 40.47,
"close": 40.47,
"high": 40.53,
"low": 40.46,
"volume": 125300
},
{
"date": "2026-07-16T17:55:00.000000Z",
"open": 40.47,
"close": 40.48,
"high": 40.5,
"low": 40.45,
"volume": 77000
},
{
"date": "2026-07-16T18:00:00.000000Z",
"open": 40.49,
"close": 40.44,
"high": 40.49,
"low": 40.43,
"volume": 54300
},
{
"date": "2026-07-16T18:05:00.000000Z",
"open": 40.43,
"close": 40.48,
"high": 40.48,
"low": 40.42,
"volume": 69200
},
{
"date": "2026-07-16T18:10:00.000000Z",
"open": 40.48,
"close": 40.5,
"high": 40.51,
"low": 40.46,
"volume": 95600
},
{
"date": "2026-07-16T18:15:00.000000Z",
"open": 40.5,
"close": 40.48,
"high": 40.5,
"low": 40.45,
"volume": 74700
},
{
"date": "2026-07-16T18:20:00.000000Z",
"open": 40.48,
"close": 40.44,
"high": 40.48,
"low": 40.43,
"volume": 106100
},
{
"date": "2026-07-16T18:25:00.000000Z",
"open": 40.44,
"close": 40.43,
"high": 40.48,
"low": 40.43,
"volume": 75400
},
{
"date": "2026-07-16T18:30:00.000000Z",
"open": 40.43,
"close": 40.43,
"high": 40.46,
"low": 40.39,
"volume": 104600
},
{
"date": "2026-07-16T18:35:00.000000Z",
"open": 40.43,
"close": 40.46,
"high": 40.46,
"low": 40.43,
"volume": 57300
},
{
"date": "2026-07-16T18:40:00.000000Z",
"open": 40.46,
"close": 40.47,
"high": 40.48,
"low": 40.44,
"volume": 68500
},
{
"date": "2026-07-16T18:45:00.000000Z",
"open": 40.47,
"close": 40.32,
"high": 40.47,
"low": 40.31,
"volume": 342900
},
{
"date": "2026-07-16T18:50:00.000000Z",
"open": 40.31,
"close": 40.24,
"high": 40.33,
"low": 40.24,
"volume": 237200
},
{
"date": "2026-07-16T18:55:00.000000Z",
"open": 40.24,
"close": 40.26,
"high": 40.27,
"low": 40.21,
"volume": 213300
},
{
"date": "2026-07-16T19:00:00.000000Z",
"open": 40.27,
"close": 40.21,
"high": 40.28,
"low": 40.21,
"volume": 238400
},
{
"date": "2026-07-16T19:05:00.000000Z",
"open": 40.21,
"close": 40.19,
"high": 40.21,
"low": 40.17,
"volume": 180100
},
{
"date": "2026-07-16T19:10:00.000000Z",
"open": 40.19,
"close": 40.14,
"high": 40.22,
"low": 40.14,
"volume": 364500
},
{
"date": "2026-07-16T19:15:00.000000Z",
"open": 40.16,
"close": 40.15,
"high": 40.19,
"low": 40.15,
"volume": 136700
},
{
"date": "2026-07-16T19:20:00.000000Z",
"open": 40.16,
"close": 40.11,
"high": 40.18,
"low": 40.11,
"volume": 246600
},
{
"date": "2026-07-16T19:25:00.000000Z",
"open": 40.11,
"close": 40.11,
"high": 40.15,
"low": 40.1,
"volume": 183700
},
{
"date": "2026-07-16T19:30:00.000000Z",
"open": 40.11,
"close": 40.11,
"high": 40.16,
"low": 40.04,
"volume": 296300
},
{
"date": "2026-07-16T19:35:00.000000Z",
"open": 40.11,
"close": 40.08,
"high": 40.13,
"low": 40.08,
"volume": 232200
},
{
"date": "2026-07-16T19:40:00.000000Z",
"open": 40.09,
"close": 40.07,
"high": 40.11,
"low": 40.03,
"volume": 432100
},
{
"date": "2026-07-16T19:45:00.000000Z",
"open": 40.08,
"close": 40.02,
"high": 40.08,
"low": 39.98,
"volume": 331700
},
{
"date": "2026-07-16T19:50:00.000000Z",
"open": 40.02,
"close": 40.04,
"high": 40.09,
"low": 39.96,
"volume": 636900
},
{
"date": "2026-07-16T20:05:00.000000Z",
"open": 39.89,
"close": 39.89,
"high": 39.89,
"low": 39.89,
"volume": 2532900
},
{
"date": "2026-07-17T13:00:00.000000Z",
"open": 40.41,
"close": 40.52,
"high": 40.65,
"low": 40.41,
"volume": 141000
},
{
"date": "2026-07-17T13:05:00.000000Z",
"open": 40.54,
"close": 40.6,
"high": 40.66,
"low": 40.52,
"volume": 407000
},
{
"date": "2026-07-17T13:10:00.000000Z",
"open": 40.61,
"close": 40.61,
"high": 40.67,
"low": 40.54,
"volume": 451800
},
{
"date": "2026-07-17T13:15:00.000000Z",
"open": 40.61,
"close": 40.68,
"high": 40.72,
"low": 40.57,
"volume": 265400
},
{
"date": "2026-07-17T13:20:00.000000Z",
"open": 40.68,
"close": 40.68,
"high": 40.69,
"low": 40.63,
"volume": 581400
},
{
"date": "2026-07-17T13:25:00.000000Z",
"open": 40.68,
"close": 40.76,
"high": 40.77,
"low": 40.68,
"volume": 369600
},
{
"date": "2026-07-17T13:30:00.000000Z",
"open": 40.76,
"close": 40.84,
"high": 40.86,
"low": 40.63,
"volume": 1171900
},
{
"date": "2026-07-17T13:35:00.000000Z",
"open": 40.84,
"close": 40.91,
"high": 41.01,
"low": 40.83,
"volume": 1796900
},
{
"date": "2026-07-17T13:40:00.000000Z",
"open": 40.9,
"close": 40.94,
"high": 41.08,
"low": 40.9,
"volume": 1135300
},
{
"date": "2026-07-17T13:45:00.000000Z",
"open": 40.94,
"close": 41,
"high": 41.05,
"low": 40.91,
"volume": 517300
},
{
"date": "2026-07-17T13:50:00.000000Z",
"open": 40.99,
"close": 40.93,
"high": 41.01,
"low": 40.92,
"volume": 203600
},
{
"date": "2026-07-17T13:55:00.000000Z",
"open": 40.94,
"close": 41.05,
"high": 41.09,
"low": 40.93,
"volume": 796100
},
{
"date": "2026-07-17T14:00:00.000000Z",
"open": 41.04,
"close": 41.1,
"high": 41.11,
"low": 41,
"volume": 661700
},
{
"date": "2026-07-17T14:05:00.000000Z",
"open": 41.1,
"close": 40.95,
"high": 41.11,
"low": 40.92,
"volume": 614700
},
{
"date": "2026-07-17T14:10:00.000000Z",
"open": 40.94,
"close": 40.91,
"high": 40.95,
"low": 40.89,
"volume": 324100
},
{
"date": "2026-07-17T14:15:00.000000Z",
"open": 40.91,
"close": 40.91,
"high": 40.92,
"low": 40.85,
"volume": 186500
},
{
"date": "2026-07-17T14:20:00.000000Z",
"open": 40.92,
"close": 40.95,
"high": 40.95,
"low": 40.9,
"volume": 131600
},
{
"date": "2026-07-17T14:25:00.000000Z",
"open": 40.95,
"close": 40.94,
"high": 40.96,
"low": 40.89,
"volume": 149900
},
{
"date": "2026-07-17T14:30:00.000000Z",
"open": 40.94,
"close": 40.86,
"high": 40.94,
"low": 40.85,
"volume": 148600
},
{
"date": "2026-07-17T14:35:00.000000Z",
"open": 40.86,
"close": 40.86,
"high": 40.88,
"low": 40.83,
"volume": 231500
},
{
"date": "2026-07-17T14:40:00.000000Z",
"open": 40.86,
"close": 40.86,
"high": 40.88,
"low": 40.76,
"volume": 506400
},
{
"date": "2026-07-17T14:45:00.000000Z",
"open": 40.88,
"close": 40.86,
"high": 40.88,
"low": 40.83,
"volume": 1287800
},
{
"date": "2026-07-17T14:50:00.000000Z",
"open": 40.86,
"close": 40.84,
"high": 40.86,
"low": 40.82,
"volume": 169300
},
{
"date": "2026-07-17T14:55:00.000000Z",
"open": 40.84,
"close": 40.77,
"high": 40.85,
"low": 40.74,
"volume": 559200
},
{
"date": "2026-07-17T15:00:00.000000Z",
"open": 40.76,
"close": 40.71,
"high": 40.77,
"low": 40.7,
"volume": 210000
},
{
"date": "2026-07-17T15:05:00.000000Z",
"open": 40.71,
"close": 40.76,
"high": 40.79,
"low": 40.7,
"volume": 116500
},
{
"date": "2026-07-17T15:10:00.000000Z",
"open": 40.76,
"close": 40.72,
"high": 40.78,
"low": 40.7,
"volume": 248400
},
{
"date": "2026-07-17T15:15:00.000000Z",
"open": 40.72,
"close": 40.78,
"high": 40.79,
"low": 40.72,
"volume": 426000
},
{
"date": "2026-07-17T15:20:00.000000Z",
"open": 40.78,
"close": 40.83,
"high": 40.83,
"low": 40.77,
"volume": 62400
},
{
"date": "2026-07-17T15:25:00.000000Z",
"open": 40.81,
"close": 40.82,
"high": 40.86,
"low": 40.81,
"volume": 293300
},
{
"date": "2026-07-17T15:30:00.000000Z",
"open": 40.82,
"close": 40.85,
"high": 40.89,
"low": 40.78,
"volume": 560000
},
{
"date": "2026-07-17T15:35:00.000000Z",
"open": 40.85,
"close": 40.91,
"high": 40.95,
"low": 40.85,
"volume": 547700
},
{
"date": "2026-07-17T15:40:00.000000Z",
"open": 40.9,
"close": 40.9,
"high": 40.94,
"low": 40.89,
"volume": 83700
},
{
"date": "2026-07-17T15:45:00.000000Z",
"open": 40.9,
"close": 40.89,
"high": 40.93,
"low": 40.89,
"volume": 79900
},
{
"date": "2026-07-17T15:50:00.000000Z",
"open": 40.9,
"close": 40.89,
"high": 40.91,
"low": 40.86,
"volume": 67700
},
{
"date": "2026-07-17T15:55:00.000000Z",
"open": 40.89,
"close": 40.86,
"high": 40.92,
"low": 40.85,
"volume": 114800
},
{
"date": "2026-07-17T16:00:00.000000Z",
"open": 40.86,
"close": 40.94,
"high": 40.95,
"low": 40.84,
"volume": 230700
},
{
"date": "2026-07-17T16:05:00.000000Z",
"open": 40.94,
"close": 40.93,
"high": 40.95,
"low": 40.89,
"volume": 83400
},
{
"date": "2026-07-17T16:10:00.000000Z",
"open": 40.93,
"close": 40.92,
"high": 40.93,
"low": 40.91,
"volume": 91500
},
{
"date": "2026-07-17T16:15:00.000000Z",
"open": 40.92,
"close": 40.88,
"high": 40.94,
"low": 40.86,
"volume": 93200
},
{
"date": "2026-07-17T16:20:00.000000Z",
"open": 40.88,
"close": 40.92,
"high": 40.92,
"low": 40.85,
"volume": 55200
},
{
"date": "2026-07-17T16:25:00.000000Z",
"open": 40.9,
"close": 40.85,
"high": 40.92,
"low": 40.84,
"volume": 122200
},
{
"date": "2026-07-17T16:30:00.000000Z",
"open": 40.86,
"close": 40.82,
"high": 40.86,
"low": 40.81,
"volume": 1065300
},
{
"date": "2026-07-17T16:35:00.000000Z",
"open": 40.82,
"close": 40.82,
"high": 40.85,
"low": 40.79,
"volume": 133900
},
{
"date": "2026-07-17T16:40:00.000000Z",
"open": 40.81,
"close": 40.81,
"high": 40.82,
"low": 40.78,
"volume": 193500
},
{
"date": "2026-07-17T16:45:00.000000Z",
"open": 40.81,
"close": 40.76,
"high": 40.81,
"low": 40.75,
"volume": 156700
},
{
"date": "2026-07-17T16:50:00.000000Z",
"open": 40.75,
"close": 40.73,
"high": 40.78,
"low": 40.72,
"volume": 132200
},
{
"date": "2026-07-17T16:55:00.000000Z",
"open": 40.73,
"close": 40.76,
"high": 40.76,
"low": 40.72,
"volume": 152000
},
{
"date": "2026-07-17T17:00:00.000000Z",
"open": 40.77,
"close": 40.79,
"high": 40.79,
"low": 40.74,
"volume": 180800
},
{
"date": "2026-07-17T17:05:00.000000Z",
"open": 40.78,
"close": 40.72,
"high": 40.78,
"low": 40.72,
"volume": 154000
},
{
"date": "2026-07-17T17:10:00.000000Z",
"open": 40.72,
"close": 40.7,
"high": 40.73,
"low": 40.69,
"volume": 129800
},
{
"date": "2026-07-17T17:15:00.000000Z",
"open": 40.7,
"close": 40.71,
"high": 40.75,
"low": 40.69,
"volume": 150600
},
{
"date": "2026-07-17T17:20:00.000000Z",
"open": 40.72,
"close": 40.76,
"high": 40.78,
"low": 40.71,
"volume": 196400
},
{
"date": "2026-07-17T17:25:00.000000Z",
"open": 40.77,
"close": 40.79,
"high": 40.79,
"low": 40.76,
"volume": 135900
},
{
"date": "2026-07-17T17:30:00.000000Z",
"open": 40.79,
"close": 40.82,
"high": 40.83,
"low": 40.79,
"volume": 183800
},
{
"date": "2026-07-17T17:35:00.000000Z",
"open": 40.82,
"close": 40.79,
"high": 40.82,
"low": 40.78,
"volume": 266500
},
{
"date": "2026-07-17T17:40:00.000000Z",
"open": 40.81,
"close": 40.84,
"high": 40.84,
"low": 40.79,
"volume": 97400
},
{
"date": "2026-07-17T17:45:00.000000Z",
"open": 40.84,
"close": 40.84,
"high": 40.86,
"low": 40.82,
"volume": 482800
},
{
"date": "2026-07-17T17:50:00.000000Z",
"open": 40.84,
"close": 40.81,
"high": 40.86,
"low": 40.79,
"volume": 361000
},
{
"date": "2026-07-17T17:55:00.000000Z",
"open": 40.79,
"close": 40.81,
"high": 40.85,
"low": 40.79,
"volume": 416300
},
{
"date": "2026-07-17T18:00:00.000000Z",
"open": 40.81,
"close": 40.77,
"high": 40.83,
"low": 40.72,
"volume": 754700
},
{
"date": "2026-07-17T18:05:00.000000Z",
"open": 40.77,
"close": 40.79,
"high": 40.81,
"low": 40.76,
"volume": 236400
},
{
"date": "2026-07-17T18:10:00.000000Z",
"open": 40.79,
"close": 40.83,
"high": 40.83,
"low": 40.77,
"volume": 133100
},
{
"date": "2026-07-17T18:15:00.000000Z",
"open": 40.83,
"close": 40.85,
"high": 40.85,
"low": 40.82,
"volume": 189500
},
{
"date": "2026-07-17T18:20:00.000000Z",
"open": 40.85,
"close": 40.9,
"high": 40.9,
"low": 40.84,
"volume": 233600
},
{
"date": "2026-07-17T18:25:00.000000Z",
"open": 40.9,
"close": 40.89,
"high": 40.91,
"low": 40.86,
"volume": 157800
},
{
"date": "2026-07-17T18:30:00.000000Z",
"open": 40.89,
"close": 40.84,
"high": 40.9,
"low": 40.83,
"volume": 303100
},
{
"date": "2026-07-17T18:35:00.000000Z",
"open": 40.83,
"close": 40.86,
"high": 40.86,
"low": 40.81,
"volume": 125100
},
{
"date": "2026-07-17T18:40:00.000000Z",
"open": 40.86,
"close": 40.82,
"high": 40.86,
"low": 40.81,
"volume": 131900
},
{
"date": "2026-07-17T18:45:00.000000Z",
"open": 40.82,
"close": 40.82,
"high": 40.85,
"low": 40.81,
"volume": 183800
},
{
"date": "2026-07-17T18:50:00.000000Z",
"open": 40.82,
"close": 40.86,
"high": 40.86,
"low": 40.81,
"volume": 77000
},
{
"date": "2026-07-17T18:55:00.000000Z",
"open": 40.86,
"close": 40.86,
"high": 40.88,
"low": 40.84,
"volume": 129000
},
{
"date": "2026-07-17T19:00:00.000000Z",
"open": 40.86,
"close": 40.81,
"high": 40.88,
"low": 40.79,
"volume": 448000
},
{
"date": "2026-07-17T19:05:00.000000Z",
"open": 40.81,
"close": 40.83,
"high": 40.83,
"low": 40.79,
"volume": 177000
},
{
"date": "2026-07-17T19:10:00.000000Z",
"open": 40.83,
"close": 40.86,
"high": 40.88,
"low": 40.82,
"volume": 218700
},
{
"date": "2026-07-17T19:15:00.000000Z",
"open": 40.86,
"close": 40.85,
"high": 40.88,
"low": 40.83,
"volume": 253600
},
{
"date": "2026-07-17T19:20:00.000000Z",
"open": 40.85,
"close": 40.85,
"high": 40.88,
"low": 40.84,
"volume": 225500
},
{
"date": "2026-07-17T19:25:00.000000Z",
"open": 40.84,
"close": 40.85,
"high": 40.86,
"low": 40.83,
"volume": 271700
},
{
"date": "2026-07-17T19:30:00.000000Z",
"open": 40.85,
"close": 40.83,
"high": 40.85,
"low": 40.79,
"volume": 349000
},
{
"date": "2026-07-17T19:35:00.000000Z",
"open": 40.82,
"close": 40.82,
"high": 40.85,
"low": 40.79,
"volume": 917100
},
{
"date": "2026-07-17T19:40:00.000000Z",
"open": 40.82,
"close": 40.84,
"high": 40.86,
"low": 40.81,
"volume": 424900
},
{
"date": "2026-07-17T19:45:00.000000Z",
"open": 40.84,
"close": 40.86,
"high": 40.86,
"low": 40.83,
"volume": 465500
},
{
"date": "2026-07-17T19:50:00.000000Z",
"open": 40.85,
"close": 40.94,
"high": 40.96,
"low": 40.85,
"volume": 1269000
},
{
"date": "2026-07-17T20:05:00.000000Z",
"open": 40.9,
"close": 40.9,
"high": 40.9,
"low": 40.9,
"volume": 3360700
},
{
"date": "2026-07-20T13:00:00.000000Z",
"open": 41.2,
"close": 41.08,
"high": 41.2,
"low": 40.95,
"volume": 134500
},
{
"date": "2026-07-20T13:05:00.000000Z",
"open": 41.08,
"close": 40.91,
"high": 41.08,
"low": 40.81,
"volume": 412300
},
{
"date": "2026-07-20T13:10:00.000000Z",
"open": 40.92,
"close": 40.86,
"high": 40.93,
"low": 40.85,
"volume": 160700
},
{
"date": "2026-07-20T13:15:00.000000Z",
"open": 40.86,
"close": 40.79,
"high": 40.88,
"low": 40.79,
"volume": 322800
},
{
"date": "2026-07-20T13:20:00.000000Z",
"open": 40.81,
"close": 40.78,
"high": 40.85,
"low": 40.77,
"volume": 172700
},
{
"date": "2026-07-20T13:25:00.000000Z",
"open": 40.77,
"close": 40.77,
"high": 40.77,
"low": 40.67,
"volume": 214700
},
{
"date": "2026-07-20T13:30:00.000000Z",
"open": 40.75,
"close": 40.56,
"high": 40.76,
"low": 40.47,
"volume": 490100
},
{
"date": "2026-07-20T13:35:00.000000Z",
"open": 40.52,
"close": 40.68,
"high": 40.74,
"low": 40.52,
"volume": 245800
},
{
"date": "2026-07-20T13:40:00.000000Z",
"open": 40.7,
"close": 40.68,
"high": 40.71,
"low": 40.63,
"volume": 95600
},
{
"date": "2026-07-20T13:45:00.000000Z",
"open": 40.68,
"close": 40.85,
"high": 40.86,
"low": 40.66,
"volume": 306900
},
{
"date": "2026-07-20T13:50:00.000000Z",
"open": 40.85,
"close": 40.86,
"high": 40.91,
"low": 40.79,
"volume": 196600
},
{
"date": "2026-07-20T13:55:00.000000Z",
"open": 40.86,
"close": 40.89,
"high": 40.99,
"low": 40.86,
"volume": 415800
},
{
"date": "2026-07-20T14:00:00.000000Z",
"open": 40.88,
"close": 40.92,
"high": 40.97,
"low": 40.86,
"volume": 226800
},
{
"date": "2026-07-20T14:05:00.000000Z",
"open": 40.93,
"close": 40.86,
"high": 40.94,
"low": 40.84,
"volume": 200500
},
{
"date": "2026-07-20T14:10:00.000000Z",
"open": 40.86,
"close": 40.85,
"high": 40.88,
"low": 40.84,
"volume": 448800
},
{
"date": "2026-07-20T14:15:00.000000Z",
"open": 40.85,
"close": 40.96,
"high": 40.97,
"low": 40.85,
"volume": 320900
},
{
"date": "2026-07-20T14:20:00.000000Z",
"open": 40.96,
"close": 41.08,
"high": 41.14,
"low": 40.96,
"volume": 711800
},
{
"date": "2026-07-20T14:25:00.000000Z",
"open": 41.08,
"close": 41.08,
"high": 41.13,
"low": 41.07,
"volume": 141400
},
{
"date": "2026-07-20T14:30:00.000000Z",
"open": 41.08,
"close": 41.21,
"high": 41.25,
"low": 41.08,
"volume": 488800
},
{
"date": "2026-07-20T14:35:00.000000Z",
"open": 41.2,
"close": 41.18,
"high": 41.22,
"low": 41.14,
"volume": 142200
},
{
"date": "2026-07-20T14:40:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.17,
"low": 41.13,
"volume": 144200
},
{
"date": "2026-07-20T14:45:00.000000Z",
"open": 41.17,
"close": 41.27,
"high": 41.29,
"low": 41.17,
"volume": 450100
},
{
"date": "2026-07-20T14:50:00.000000Z",
"open": 41.26,
"close": 41.34,
"high": 41.36,
"low": 41.25,
"volume": 529700
},
{
"date": "2026-07-20T14:55:00.000000Z",
"open": 41.33,
"close": 41.25,
"high": 41.34,
"low": 41.25,
"volume": 367000
},
{
"date": "2026-07-20T15:00:00.000000Z",
"open": 41.26,
"close": 41.22,
"high": 41.28,
"low": 41.2,
"volume": 397600
},
{
"date": "2026-07-20T15:05:00.000000Z",
"open": 41.22,
"close": 41.11,
"high": 41.28,
"low": 41.08,
"volume": 353300
},
{
"date": "2026-07-20T15:10:00.000000Z",
"open": 41.1,
"close": 41.14,
"high": 41.18,
"low": 41.1,
"volume": 106500
},
{
"date": "2026-07-20T15:15:00.000000Z",
"open": 41.13,
"close": 41.18,
"high": 41.19,
"low": 41.13,
"volume": 93500
},
{
"date": "2026-07-20T15:20:00.000000Z",
"open": 41.18,
"close": 41.19,
"high": 41.24,
"low": 41.18,
"volume": 351300
},
{
"date": "2026-07-20T15:25:00.000000Z",
"open": 41.19,
"close": 41.22,
"high": 41.22,
"low": 41.18,
"volume": 128400
},
{
"date": "2026-07-20T15:30:00.000000Z",
"open": 41.22,
"close": 41.24,
"high": 41.26,
"low": 41.19,
"volume": 237200
},
{
"date": "2026-07-20T15:35:00.000000Z",
"open": 41.24,
"close": 41.2,
"high": 41.26,
"low": 41.18,
"volume": 320200
},
{
"date": "2026-07-20T15:40:00.000000Z",
"open": 41.18,
"close": 41.2,
"high": 41.2,
"low": 41.18,
"volume": 67100
},
{
"date": "2026-07-20T15:45:00.000000Z",
"open": 41.2,
"close": 41.22,
"high": 41.24,
"low": 41.19,
"volume": 141000
},
{
"date": "2026-07-20T15:50:00.000000Z",
"open": 41.24,
"close": 41.26,
"high": 41.26,
"low": 41.2,
"volume": 758400
},
{
"date": "2026-07-20T15:55:00.000000Z",
"open": 41.26,
"close": 41.25,
"high": 41.27,
"low": 41.21,
"volume": 107200
},
{
"date": "2026-07-20T16:00:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.26,
"low": 41.21,
"volume": 40700
},
{
"date": "2026-07-20T16:05:00.000000Z",
"open": 41.22,
"close": 41.24,
"high": 41.27,
"low": 41.21,
"volume": 163800
},
{
"date": "2026-07-20T16:10:00.000000Z",
"open": 41.24,
"close": 41.2,
"high": 41.24,
"low": 41.18,
"volume": 77600
},
{
"date": "2026-07-20T16:15:00.000000Z",
"open": 41.21,
"close": 41.22,
"high": 41.24,
"low": 41.21,
"volume": 46000
},
{
"date": "2026-07-20T16:20:00.000000Z",
"open": 41.24,
"close": 41.22,
"high": 41.24,
"low": 41.2,
"volume": 119100
},
{
"date": "2026-07-20T16:25:00.000000Z",
"open": 41.24,
"close": 41.22,
"high": 41.25,
"low": 41.21,
"volume": 188900
},
{
"date": "2026-07-20T16:30:00.000000Z",
"open": 41.22,
"close": 41.24,
"high": 41.31,
"low": 41.22,
"volume": 574300
},
{
"date": "2026-07-20T16:35:00.000000Z",
"open": 41.24,
"close": 41.24,
"high": 41.25,
"low": 41.22,
"volume": 98700
},
{
"date": "2026-07-20T16:40:00.000000Z",
"open": 41.24,
"close": 41.26,
"high": 41.36,
"low": 41.2,
"volume": 588200
},
{
"date": "2026-07-20T16:45:00.000000Z",
"open": 41.28,
"close": 41.25,
"high": 41.28,
"low": 41.24,
"volume": 341000
},
{
"date": "2026-07-20T16:50:00.000000Z",
"open": 41.25,
"close": 41.33,
"high": 41.34,
"low": 41.24,
"volume": 227300
},
{
"date": "2026-07-20T16:55:00.000000Z",
"open": 41.34,
"close": 41.28,
"high": 41.35,
"low": 41.26,
"volume": 224600
},
{
"date": "2026-07-20T17:00:00.000000Z",
"open": 41.28,
"close": 41.31,
"high": 41.33,
"low": 41.27,
"volume": 139600
},
{
"date": "2026-07-20T17:05:00.000000Z",
"open": 41.3,
"close": 41.27,
"high": 41.32,
"low": 41.27,
"volume": 189500
},
{
"date": "2026-07-20T17:10:00.000000Z",
"open": 41.29,
"close": 41.3,
"high": 41.31,
"low": 41.27,
"volume": 120600
},
{
"date": "2026-07-20T17:15:00.000000Z",
"open": 41.3,
"close": 41.3,
"high": 41.3,
"low": 41.27,
"volume": 73700
},
{
"date": "2026-07-20T17:20:00.000000Z",
"open": 41.29,
"close": 41.34,
"high": 41.34,
"low": 41.28,
"volume": 103400
},
{
"date": "2026-07-20T17:25:00.000000Z",
"open": 41.32,
"close": 41.38,
"high": 41.4,
"low": 41.32,
"volume": 296800
},
{
"date": "2026-07-20T17:30:00.000000Z",
"open": 41.38,
"close": 41.37,
"high": 41.42,
"low": 41.33,
"volume": 272300
},
{
"date": "2026-07-20T17:35:00.000000Z",
"open": 41.37,
"close": 41.37,
"high": 41.39,
"low": 41.37,
"volume": 145800
},
{
"date": "2026-07-20T17:40:00.000000Z",
"open": 41.38,
"close": 41.39,
"high": 41.42,
"low": 41.38,
"volume": 191100
},
{
"date": "2026-07-20T17:45:00.000000Z",
"open": 41.4,
"close": 41.38,
"high": 41.4,
"low": 41.37,
"volume": 112100
},
{
"date": "2026-07-20T17:50:00.000000Z",
"open": 41.39,
"close": 41.4,
"high": 41.44,
"low": 41.38,
"volume": 255500
},
{
"date": "2026-07-20T17:55:00.000000Z",
"open": 41.4,
"close": 41.39,
"high": 41.42,
"low": 41.39,
"volume": 142300
},
{
"date": "2026-07-20T18:00:00.000000Z",
"open": 41.4,
"close": 41.4,
"high": 41.42,
"low": 41.38,
"volume": 134900
},
{
"date": "2026-07-20T18:05:00.000000Z",
"open": 41.39,
"close": 41.38,
"high": 41.42,
"low": 41.36,
"volume": 907500
},
{
"date": "2026-07-20T18:10:00.000000Z",
"open": 41.37,
"close": 41.38,
"high": 41.43,
"low": 41.37,
"volume": 244500
},
{
"date": "2026-07-20T18:15:00.000000Z",
"open": 41.38,
"close": 41.35,
"high": 41.4,
"low": 41.33,
"volume": 186100
},
{
"date": "2026-07-20T18:20:00.000000Z",
"open": 41.33,
"close": 41.36,
"high": 41.37,
"low": 41.33,
"volume": 127900
},
{
"date": "2026-07-20T18:25:00.000000Z",
"open": 41.35,
"close": 41.38,
"high": 41.4,
"low": 41.33,
"volume": 394900
},
{
"date": "2026-07-20T18:30:00.000000Z",
"open": 41.37,
"close": 41.37,
"high": 41.42,
"low": 41.36,
"volume": 1501400
},
{
"date": "2026-07-20T18:35:00.000000Z",
"open": 41.37,
"close": 41.36,
"high": 41.4,
"low": 41.36,
"volume": 175700
},
{
"date": "2026-07-20T18:40:00.000000Z",
"open": 41.37,
"close": 41.32,
"high": 41.38,
"low": 41.32,
"volume": 483400
},
{
"date": "2026-07-20T18:45:00.000000Z",
"open": 41.33,
"close": 41.34,
"high": 41.35,
"low": 41.3,
"volume": 160800
},
{
"date": "2026-07-20T18:50:00.000000Z",
"open": 41.33,
"close": 41.35,
"high": 41.38,
"low": 41.32,
"volume": 520800
},
{
"date": "2026-07-20T18:55:00.000000Z",
"open": 41.35,
"close": 41.39,
"high": 41.39,
"low": 41.34,
"volume": 189700
},
{
"date": "2026-07-20T19:00:00.000000Z",
"open": 41.38,
"close": 41.4,
"high": 41.42,
"low": 41.36,
"volume": 378200
},
{
"date": "2026-07-20T19:05:00.000000Z",
"open": 41.4,
"close": 41.39,
"high": 41.42,
"low": 41.37,
"volume": 187800
},
{
"date": "2026-07-20T19:10:00.000000Z",
"open": 41.39,
"close": 41.39,
"high": 41.42,
"low": 41.37,
"volume": 211200
},
{
"date": "2026-07-20T19:15:00.000000Z",
"open": 41.39,
"close": 41.4,
"high": 41.42,
"low": 41.37,
"volume": 159800
},
{
"date": "2026-07-20T19:20:00.000000Z",
"open": 41.42,
"close": 41.38,
"high": 41.42,
"low": 41.36,
"volume": 218800
},
{
"date": "2026-07-20T19:25:00.000000Z",
"open": 41.39,
"close": 41.34,
"high": 41.39,
"low": 41.31,
"volume": 612800
},
{
"date": "2026-07-20T19:30:00.000000Z",
"open": 41.32,
"close": 41.35,
"high": 41.35,
"low": 41.3,
"volume": 397500
},
{
"date": "2026-07-20T19:35:00.000000Z",
"open": 41.35,
"close": 41.33,
"high": 41.38,
"low": 41.3,
"volume": 533400
},
{
"date": "2026-07-20T19:40:00.000000Z",
"open": 41.34,
"close": 41.3,
"high": 41.37,
"low": 41.29,
"volume": 518400
},
{
"date": "2026-07-20T19:45:00.000000Z",
"open": 41.3,
"close": 41.26,
"high": 41.32,
"low": 41.25,
"volume": 315100
},
{
"date": "2026-07-20T19:50:00.000000Z",
"open": 41.26,
"close": 41.25,
"high": 41.28,
"low": 41.24,
"volume": 531200
},
{
"date": "2026-07-20T20:05:00.000000Z",
"open": 41.15,
"close": 41.15,
"high": 41.15,
"low": 41.15,
"volume": 2511400
},
{
"date": "2026-07-21T13:00:00.000000Z",
"open": 41.21,
"close": 41.3,
"high": 41.36,
"low": 41.17,
"volume": 270600
},
{
"date": "2026-07-21T13:05:00.000000Z",
"open": 41.29,
"close": 41.31,
"high": 41.37,
"low": 41.24,
"volume": 667100
},
{
"date": "2026-07-21T13:10:00.000000Z",
"open": 41.31,
"close": 41.27,
"high": 41.35,
"low": 41.26,
"volume": 812100
},
{
"date": "2026-07-21T13:15:00.000000Z",
"open": 41.26,
"close": 41.28,
"high": 41.36,
"low": 41.26,
"volume": 331300
},
{
"date": "2026-07-21T13:20:00.000000Z",
"open": 41.26,
"close": 41.3,
"high": 41.32,
"low": 41.22,
"volume": 259300
},
{
"date": "2026-07-21T13:25:00.000000Z",
"open": 41.29,
"close": 41.42,
"high": 41.42,
"low": 41.28,
"volume": 324200
},
{
"date": "2026-07-21T13:30:00.000000Z",
"open": 41.42,
"close": 41.27,
"high": 41.57,
"low": 41.25,
"volume": 912400
},
{
"date": "2026-07-21T13:35:00.000000Z",
"open": 41.26,
"close": 41.2,
"high": 41.27,
"low": 41.13,
"volume": 816900
},
{
"date": "2026-07-21T13:40:00.000000Z",
"open": 41.21,
"close": 41.26,
"high": 41.3,
"low": 41.18,
"volume": 274600
},
{
"date": "2026-07-21T13:45:00.000000Z",
"open": 41.27,
"close": 41.36,
"high": 41.44,
"low": 41.26,
"volume": 472000
},
{
"date": "2026-07-21T13:50:00.000000Z",
"open": 41.36,
"close": 41.36,
"high": 41.39,
"low": 41.32,
"volume": 603500
},
{
"date": "2026-07-21T13:55:00.000000Z",
"open": 41.36,
"close": 41.3,
"high": 41.39,
"low": 41.25,
"volume": 598100
},
{
"date": "2026-07-21T14:00:00.000000Z",
"open": 41.3,
"close": 41.4,
"high": 41.42,
"low": 41.3,
"volume": 253000
},
{
"date": "2026-07-21T14:05:00.000000Z",
"open": 41.4,
"close": 41.45,
"high": 41.46,
"low": 41.39,
"volume": 256100
},
{
"date": "2026-07-21T14:10:00.000000Z",
"open": 41.45,
"close": 41.42,
"high": 41.47,
"low": 41.4,
"volume": 225600
},
{
"date": "2026-07-21T14:15:00.000000Z",
"open": 41.42,
"close": 41.49,
"high": 41.5,
"low": 41.42,
"volume": 439700
},
{
"date": "2026-07-21T14:20:00.000000Z",
"open": 41.49,
"close": 41.53,
"high": 41.56,
"low": 41.49,
"volume": 469100
},
{
"date": "2026-07-21T14:25:00.000000Z",
"open": 41.53,
"close": 41.58,
"high": 41.58,
"low": 41.52,
"volume": 296800
},
{
"date": "2026-07-21T14:30:00.000000Z",
"open": 41.58,
"close": 41.6,
"high": 41.67,
"low": 41.58,
"volume": 533700
},
{
"date": "2026-07-21T14:35:00.000000Z",
"open": 41.61,
"close": 41.52,
"high": 41.67,
"low": 41.49,
"volume": 356900
},
{
"date": "2026-07-21T14:40:00.000000Z",
"open": 41.52,
"close": 41.52,
"high": 41.56,
"low": 41.5,
"volume": 207600
},
{
"date": "2026-07-21T14:45:00.000000Z",
"open": 41.52,
"close": 41.47,
"high": 41.53,
"low": 41.45,
"volume": 294500
},
{
"date": "2026-07-21T14:50:00.000000Z",
"open": 41.47,
"close": 41.44,
"high": 41.51,
"low": 41.43,
"volume": 169000
},
{
"date": "2026-07-21T14:55:00.000000Z",
"open": 41.44,
"close": 41.5,
"high": 41.5,
"low": 41.42,
"volume": 241900
},
{
"date": "2026-07-21T15:00:00.000000Z",
"open": 41.5,
"close": 41.57,
"high": 41.6,
"low": 41.49,
"volume": 478000
},
{
"date": "2026-07-21T15:05:00.000000Z",
"open": 41.56,
"close": 41.49,
"high": 41.57,
"low": 41.49,
"volume": 190000
},
{
"date": "2026-07-21T15:10:00.000000Z",
"open": 41.49,
"close": 41.4,
"high": 41.49,
"low": 41.38,
"volume": 229200
},
{
"date": "2026-07-21T15:15:00.000000Z",
"open": 41.4,
"close": 41.42,
"high": 41.43,
"low": 41.38,
"volume": 134500
},
{
"date": "2026-07-21T15:20:00.000000Z",
"open": 41.42,
"close": 41.49,
"high": 41.49,
"low": 41.37,
"volume": 303600
},
{
"date": "2026-07-21T15:25:00.000000Z",
"open": 41.49,
"close": 41.52,
"high": 41.53,
"low": 41.47,
"volume": 166300
},
{
"date": "2026-07-21T15:30:00.000000Z",
"open": 41.52,
"close": 41.54,
"high": 41.56,
"low": 41.5,
"volume": 185500
},
{
"date": "2026-07-21T15:35:00.000000Z",
"open": 41.54,
"close": 41.57,
"high": 41.59,
"low": 41.54,
"volume": 255800
},
{
"date": "2026-07-21T15:40:00.000000Z",
"open": 41.56,
"close": 41.61,
"high": 41.63,
"low": 41.54,
"volume": 289800
},
{
"date": "2026-07-21T15:45:00.000000Z",
"open": 41.61,
"close": 41.53,
"high": 41.61,
"low": 41.53,
"volume": 158100
},
{
"date": "2026-07-21T15:50:00.000000Z",
"open": 41.54,
"close": 41.53,
"high": 41.54,
"low": 41.5,
"volume": 115300
},
{
"date": "2026-07-21T15:55:00.000000Z",
"open": 41.53,
"close": 41.57,
"high": 41.6,
"low": 41.52,
"volume": 144300
},
{
"date": "2026-07-21T16:00:00.000000Z",
"open": 41.56,
"close": 41.56,
"high": 41.63,
"low": 41.55,
"volume": 332200
},
{
"date": "2026-07-21T16:05:00.000000Z",
"open": 41.56,
"close": 41.52,
"high": 41.56,
"low": 41.51,
"volume": 105000
},
{
"date": "2026-07-21T16:10:00.000000Z",
"open": 41.51,
"close": 41.52,
"high": 41.53,
"low": 41.5,
"volume": 72100
},
{
"date": "2026-07-21T16:15:00.000000Z",
"open": 41.52,
"close": 41.51,
"high": 41.54,
"low": 41.5,
"volume": 103900
},
{
"date": "2026-07-21T16:20:00.000000Z",
"open": 41.51,
"close": 41.51,
"high": 41.54,
"low": 41.5,
"volume": 117300
},
{
"date": "2026-07-21T16:25:00.000000Z",
"open": 41.52,
"close": 41.54,
"high": 41.54,
"low": 41.5,
"volume": 111100
},
{
"date": "2026-07-21T16:30:00.000000Z",
"open": 41.54,
"close": 41.51,
"high": 41.56,
"low": 41.5,
"volume": 112600
},
{
"date": "2026-07-21T16:35:00.000000Z",
"open": 41.51,
"close": 41.5,
"high": 41.51,
"low": 41.49,
"volume": 113300
},
{
"date": "2026-07-21T16:40:00.000000Z",
"open": 41.5,
"close": 41.53,
"high": 41.54,
"low": 41.49,
"volume": 97300
},
{
"date": "2026-07-21T16:45:00.000000Z",
"open": 41.52,
"close": 41.62,
"high": 41.62,
"low": 41.51,
"volume": 212300
},
{
"date": "2026-07-21T16:50:00.000000Z",
"open": 41.62,
"close": 41.56,
"high": 41.62,
"low": 41.51,
"volume": 354200
},
{
"date": "2026-07-21T16:55:00.000000Z",
"open": 41.55,
"close": 41.56,
"high": 41.56,
"low": 41.53,
"volume": 81400
},
{
"date": "2026-07-21T17:00:00.000000Z",
"open": 41.56,
"close": 41.57,
"high": 41.59,
"low": 41.53,
"volume": 389100
},
{
"date": "2026-07-21T17:05:00.000000Z",
"open": 41.57,
"close": 41.58,
"high": 41.59,
"low": 41.54,
"volume": 107600
},
{
"date": "2026-07-21T17:10:00.000000Z",
"open": 41.58,
"close": 41.56,
"high": 41.6,
"low": 41.54,
"volume": 171300
},
{
"date": "2026-07-21T17:15:00.000000Z",
"open": 41.56,
"close": 41.55,
"high": 41.56,
"low": 41.54,
"volume": 62900
},
{
"date": "2026-07-21T17:20:00.000000Z",
"open": 41.55,
"close": 41.56,
"high": 41.59,
"low": 41.53,
"volume": 132400
},
{
"date": "2026-07-21T17:25:00.000000Z",
"open": 41.56,
"close": 41.58,
"high": 41.59,
"low": 41.54,
"volume": 136500
},
{
"date": "2026-07-21T17:30:00.000000Z",
"open": 41.58,
"close": 41.61,
"high": 41.62,
"low": 41.57,
"volume": 215600
},
{
"date": "2026-07-21T17:35:00.000000Z",
"open": 41.61,
"close": 41.61,
"high": 41.63,
"low": 41.6,
"volume": 155000
},
{
"date": "2026-07-21T17:40:00.000000Z",
"open": 41.61,
"close": 41.63,
"high": 41.63,
"low": 41.6,
"volume": 106800
},
{
"date": "2026-07-21T17:45:00.000000Z",
"open": 41.63,
"close": 41.62,
"high": 41.64,
"low": 41.6,
"volume": 165100
},
{
"date": "2026-07-21T17:50:00.000000Z",
"open": 41.62,
"close": 41.64,
"high": 41.64,
"low": 41.59,
"volume": 174900
},
{
"date": "2026-07-21T17:55:00.000000Z",
"open": 41.64,
"close": 41.65,
"high": 41.67,
"low": 41.62,
"volume": 200600
},
{
"date": "2026-07-21T18:00:00.000000Z",
"open": 41.67,
"close": 41.63,
"high": 41.67,
"low": 41.62,
"volume": 136900
},
{
"date": "2026-07-21T18:05:00.000000Z",
"open": 41.64,
"close": 41.61,
"high": 41.64,
"low": 41.59,
"volume": 205900
},
{
"date": "2026-07-21T18:10:00.000000Z",
"open": 41.61,
"close": 41.61,
"high": 41.63,
"low": 41.6,
"volume": 194500
},
{
"date": "2026-07-21T18:15:00.000000Z",
"open": 41.61,
"close": 41.59,
"high": 41.61,
"low": 41.56,
"volume": 165300
},
{
"date": "2026-07-21T18:20:00.000000Z",
"open": 41.59,
"close": 41.57,
"high": 41.6,
"low": 41.56,
"volume": 224600
},
{
"date": "2026-07-21T18:25:00.000000Z",
"open": 41.58,
"close": 41.62,
"high": 41.62,
"low": 41.57,
"volume": 135700
},
{
"date": "2026-07-21T18:30:00.000000Z",
"open": 41.62,
"close": 41.63,
"high": 41.64,
"low": 41.6,
"volume": 230500
},
{
"date": "2026-07-21T18:35:00.000000Z",
"open": 41.61,
"close": 41.62,
"high": 41.62,
"low": 41.59,
"volume": 112300
},
{
"date": "2026-07-21T18:40:00.000000Z",
"open": 41.62,
"close": 41.61,
"high": 41.63,
"low": 41.58,
"volume": 185700
},
{
"date": "2026-07-21T18:45:00.000000Z",
"open": 41.61,
"close": 41.6,
"high": 41.63,
"low": 41.6,
"volume": 104100
},
{
"date": "2026-07-21T18:50:00.000000Z",
"open": 41.61,
"close": 41.63,
"high": 41.64,
"low": 41.57,
"volume": 1381500
},
{
"date": "2026-07-21T18:55:00.000000Z",
"open": 41.61,
"close": 41.64,
"high": 41.64,
"low": 41.59,
"volume": 212100
},
{
"date": "2026-07-21T19:00:00.000000Z",
"open": 41.64,
"close": 41.6,
"high": 41.64,
"low": 41.6,
"volume": 452300
},
{
"date": "2026-07-21T19:05:00.000000Z",
"open": 41.61,
"close": 41.62,
"high": 41.63,
"low": 41.6,
"volume": 128000
},
{
"date": "2026-07-21T19:10:00.000000Z",
"open": 41.61,
"close": 41.61,
"high": 41.64,
"low": 41.6,
"volume": 2013300
},
{
"date": "2026-07-21T19:15:00.000000Z",
"open": 41.62,
"close": 41.65,
"high": 41.68,
"low": 41.61,
"volume": 1278500
},
{
"date": "2026-07-21T19:20:00.000000Z",
"open": 41.65,
"close": 41.64,
"high": 41.68,
"low": 41.64,
"volume": 418200
},
{
"date": "2026-07-21T19:25:00.000000Z",
"open": 41.65,
"close": 41.67,
"high": 41.68,
"low": 41.64,
"volume": 248100
},
{
"date": "2026-07-21T19:30:00.000000Z",
"open": 41.68,
"close": 41.64,
"high": 41.68,
"low": 41.6,
"volume": 7244600
},
{
"date": "2026-07-21T19:35:00.000000Z",
"open": 41.64,
"close": 41.67,
"high": 41.7,
"low": 41.63,
"volume": 547100
},
{
"date": "2026-07-21T19:40:00.000000Z",
"open": 41.67,
"close": 41.65,
"high": 41.69,
"low": 41.63,
"volume": 425300
},
{
"date": "2026-07-21T19:45:00.000000Z",
"open": 41.64,
"close": 41.67,
"high": 41.67,
"low": 41.64,
"volume": 560700
},
{
"date": "2026-07-21T19:50:00.000000Z",
"open": 41.67,
"close": 41.65,
"high": 41.69,
"low": 41.64,
"volume": 690600
},
{
"date": "2026-07-21T20:05:00.000000Z",
"open": 41.67,
"close": 41.67,
"high": 41.67,
"low": 41.67,
"volume": 2141000
},
{
"date": "2026-07-22T13:00:00.000000Z",
"open": 42.1,
"close": 42.07,
"high": 42.19,
"low": 42.04,
"volume": 194000
},
{
"date": "2026-07-22T13:05:00.000000Z",
"open": 42.08,
"close": 42.07,
"high": 42.14,
"low": 41.97,
"volume": 692600
},
{
"date": "2026-07-22T13:10:00.000000Z",
"open": 42.07,
"close": 42.08,
"high": 42.11,
"low": 42.05,
"volume": 349500
},
{
"date": "2026-07-22T13:15:00.000000Z",
"open": 42.08,
"close": 42.14,
"high": 42.18,
"low": 42.06,
"volume": 357000
},
{
"date": "2026-07-22T13:20:00.000000Z",
"open": 42.14,
"close": 42.2,
"high": 42.25,
"low": 42.14,
"volume": 443500
},
{
"date": "2026-07-22T13:25:00.000000Z",
"open": 42.2,
"close": 42.19,
"high": 42.24,
"low": 42.12,
"volume": 260200
},
{
"date": "2026-07-22T13:30:00.000000Z",
"open": 42.21,
"close": 42.27,
"high": 42.33,
"low": 42.13,
"volume": 981600
},
{
"date": "2026-07-22T13:35:00.000000Z",
"open": 42.27,
"close": 42.39,
"high": 42.42,
"low": 42.22,
"volume": 1554400
},
{
"date": "2026-07-22T13:40:00.000000Z",
"open": 42.39,
"close": 42.45,
"high": 42.57,
"low": 42.33,
"volume": 1243400
},
{
"date": "2026-07-22T13:45:00.000000Z",
"open": 42.45,
"close": 42.59,
"high": 42.64,
"low": 42.39,
"volume": 796800
},
{
"date": "2026-07-22T13:50:00.000000Z",
"open": 42.59,
"close": 42.63,
"high": 42.72,
"low": 42.55,
"volume": 994500
},
{
"date": "2026-07-22T13:55:00.000000Z",
"open": 42.62,
"close": 42.61,
"high": 42.67,
"low": 42.57,
"volume": 480200
},
{
"date": "2026-07-22T14:00:00.000000Z",
"open": 42.62,
"close": 42.58,
"high": 42.74,
"low": 42.58,
"volume": 599400
},
{
"date": "2026-07-22T14:05:00.000000Z",
"open": 42.59,
"close": 42.59,
"high": 42.67,
"low": 42.57,
"volume": 374000
},
{
"date": "2026-07-22T14:10:00.000000Z",
"open": 42.59,
"close": 42.61,
"high": 42.63,
"low": 42.56,
"volume": 167000
},
{
"date": "2026-07-22T14:15:00.000000Z",
"open": 42.6,
"close": 42.64,
"high": 42.67,
"low": 42.6,
"volume": 180400
},
{
"date": "2026-07-22T14:20:00.000000Z",
"open": 42.63,
"close": 42.67,
"high": 42.68,
"low": 42.6,
"volume": 234900
},
{
"date": "2026-07-22T14:25:00.000000Z",
"open": 42.67,
"close": 42.65,
"high": 42.72,
"low": 42.62,
"volume": 439500
},
{
"date": "2026-07-22T14:30:00.000000Z",
"open": 42.63,
"close": 42.6,
"high": 42.64,
"low": 42.57,
"volume": 195200
},
{
"date": "2026-07-22T14:35:00.000000Z",
"open": 42.6,
"close": 42.59,
"high": 42.63,
"low": 42.57,
"volume": 93600
},
{
"date": "2026-07-22T14:40:00.000000Z",
"open": 42.58,
"close": 42.49,
"high": 42.58,
"low": 42.47,
"volume": 1503700
},
{
"date": "2026-07-22T14:45:00.000000Z",
"open": 42.5,
"close": 42.5,
"high": 42.55,
"low": 42.47,
"volume": 169100
},
{
"date": "2026-07-22T14:50:00.000000Z",
"open": 42.5,
"close": 42.5,
"high": 42.52,
"low": 42.47,
"volume": 80300
},
{
"date": "2026-07-22T14:55:00.000000Z",
"open": 42.5,
"close": 42.45,
"high": 42.53,
"low": 42.42,
"volume": 1220300
},
{
"date": "2026-07-22T15:00:00.000000Z",
"open": 42.44,
"close": 42.4,
"high": 42.51,
"low": 42.36,
"volume": 597700
},
{
"date": "2026-07-22T15:05:00.000000Z",
"open": 42.39,
"close": 42.44,
"high": 42.45,
"low": 42.38,
"volume": 234400
},
{
"date": "2026-07-22T15:10:00.000000Z",
"open": 42.44,
"close": 42.4,
"high": 42.45,
"low": 42.4,
"volume": 133900
},
{
"date": "2026-07-22T15:15:00.000000Z",
"open": 42.42,
"close": 42.42,
"high": 42.45,
"low": 42.38,
"volume": 131500
},
{
"date": "2026-07-22T15:20:00.000000Z",
"open": 42.4,
"close": 42.47,
"high": 42.47,
"low": 42.4,
"volume": 149300
},
{
"date": "2026-07-22T15:25:00.000000Z",
"open": 42.47,
"close": 42.44,
"high": 42.47,
"low": 42.42,
"volume": 47700
},
{
"date": "2026-07-22T15:30:00.000000Z",
"open": 42.43,
"close": 42.5,
"high": 42.51,
"low": 42.42,
"volume": 332200
},
{
"date": "2026-07-22T15:35:00.000000Z",
"open": 42.5,
"close": 42.42,
"high": 42.53,
"low": 42.4,
"volume": 453400
},
{
"date": "2026-07-22T15:40:00.000000Z",
"open": 42.42,
"close": 42.42,
"high": 42.43,
"low": 42.36,
"volume": 666100
},
{
"date": "2026-07-22T15:45:00.000000Z",
"open": 42.42,
"close": 42.37,
"high": 42.43,
"low": 42.35,
"volume": 287800
},
{
"date": "2026-07-22T15:50:00.000000Z",
"open": 42.36,
"close": 42.35,
"high": 42.37,
"low": 42.32,
"volume": 4172800
},
{
"date": "2026-07-22T15:55:00.000000Z",
"open": 42.37,
"close": 42.38,
"high": 42.4,
"low": 42.33,
"volume": 227800
},
{
"date": "2026-07-22T16:00:00.000000Z",
"open": 42.39,
"close": 42.44,
"high": 42.44,
"low": 42.38,
"volume": 561200
},
{
"date": "2026-07-22T16:05:00.000000Z",
"open": 42.44,
"close": 42.44,
"high": 42.45,
"low": 42.4,
"volume": 288800
},
{
"date": "2026-07-22T16:10:00.000000Z",
"open": 42.44,
"close": 42.44,
"high": 42.46,
"low": 42.43,
"volume": 135500
},
{
"date": "2026-07-22T16:15:00.000000Z",
"open": 42.44,
"close": 42.39,
"high": 42.47,
"low": 42.39,
"volume": 181700
},
{
"date": "2026-07-22T16:20:00.000000Z",
"open": 42.39,
"close": 42.45,
"high": 42.46,
"low": 42.38,
"volume": 196100
},
{
"date": "2026-07-22T16:25:00.000000Z",
"open": 42.45,
"close": 42.46,
"high": 42.49,
"low": 42.43,
"volume": 71400
},
{
"date": "2026-07-22T16:30:00.000000Z",
"open": 42.47,
"close": 42.51,
"high": 42.52,
"low": 42.46,
"volume": 173000
},
{
"date": "2026-07-22T16:35:00.000000Z",
"open": 42.5,
"close": 42.49,
"high": 42.52,
"low": 42.47,
"volume": 137300
},
{
"date": "2026-07-22T16:40:00.000000Z",
"open": 42.49,
"close": 42.5,
"high": 42.51,
"low": 42.47,
"volume": 167000
},
{
"date": "2026-07-22T16:45:00.000000Z",
"open": 42.49,
"close": 42.42,
"high": 42.5,
"low": 42.36,
"volume": 229300
},
{
"date": "2026-07-22T16:50:00.000000Z",
"open": 42.4,
"close": 42.45,
"high": 42.45,
"low": 42.39,
"volume": 124000
},
{
"date": "2026-07-22T16:55:00.000000Z",
"open": 42.44,
"close": 42.45,
"high": 42.46,
"low": 42.42,
"volume": 117800
},
{
"date": "2026-07-22T17:00:00.000000Z",
"open": 42.45,
"close": 42.49,
"high": 42.5,
"low": 42.44,
"volume": 136100
},
{
"date": "2026-07-22T17:05:00.000000Z",
"open": 42.49,
"close": 42.51,
"high": 42.53,
"low": 42.49,
"volume": 183700
},
{
"date": "2026-07-22T17:10:00.000000Z",
"open": 42.51,
"close": 42.51,
"high": 42.53,
"low": 42.49,
"volume": 117600
},
{
"date": "2026-07-22T17:15:00.000000Z",
"open": 42.51,
"close": 42.52,
"high": 42.53,
"low": 42.49,
"volume": 110100
},
{
"date": "2026-07-22T17:20:00.000000Z",
"open": 42.51,
"close": 42.56,
"high": 42.57,
"low": 42.51,
"volume": 163800
},
{
"date": "2026-07-22T17:25:00.000000Z",
"open": 42.55,
"close": 42.57,
"high": 42.57,
"low": 42.53,
"volume": 106800
},
{
"date": "2026-07-22T17:30:00.000000Z",
"open": 42.57,
"close": 42.58,
"high": 42.6,
"low": 42.56,
"volume": 213400
},
{
"date": "2026-07-22T17:35:00.000000Z",
"open": 42.58,
"close": 42.59,
"high": 42.59,
"low": 42.55,
"volume": 150100
},
{
"date": "2026-07-22T17:40:00.000000Z",
"open": 42.59,
"close": 42.57,
"high": 42.6,
"low": 42.56,
"volume": 208700
},
{
"date": "2026-07-22T17:45:00.000000Z",
"open": 42.56,
"close": 42.58,
"high": 42.6,
"low": 42.56,
"volume": 149400
},
{
"date": "2026-07-22T17:50:00.000000Z",
"open": 42.58,
"close": 42.58,
"high": 42.58,
"low": 42.55,
"volume": 222400
},
{
"date": "2026-07-22T17:55:00.000000Z",
"open": 42.58,
"close": 42.57,
"high": 42.59,
"low": 42.55,
"volume": 246100
},
{
"date": "2026-07-22T18:00:00.000000Z",
"open": 42.58,
"close": 42.59,
"high": 42.61,
"low": 42.53,
"volume": 865200
},
{
"date": "2026-07-22T18:05:00.000000Z",
"open": 42.61,
"close": 42.53,
"high": 42.61,
"low": 42.53,
"volume": 229100
},
{
"date": "2026-07-22T18:10:00.000000Z",
"open": 42.54,
"close": 42.5,
"high": 42.54,
"low": 42.46,
"volume": 188300
},
{
"date": "2026-07-22T18:15:00.000000Z",
"open": 42.5,
"close": 42.44,
"high": 42.51,
"low": 42.44,
"volume": 147000
},
{
"date": "2026-07-22T18:20:00.000000Z",
"open": 42.45,
"close": 42.46,
"high": 42.47,
"low": 42.43,
"volume": 196900
},
{
"date": "2026-07-22T18:25:00.000000Z",
"open": 42.46,
"close": 42.49,
"high": 42.5,
"low": 42.45,
"volume": 388200
},
{
"date": "2026-07-22T18:30:00.000000Z",
"open": 42.49,
"close": 42.47,
"high": 42.51,
"low": 42.47,
"volume": 212300
},
{
"date": "2026-07-22T18:35:00.000000Z",
"open": 42.49,
"close": 42.49,
"high": 42.52,
"low": 42.47,
"volume": 162400
},
{
"date": "2026-07-22T18:40:00.000000Z",
"open": 42.49,
"close": 42.44,
"high": 42.52,
"low": 42.43,
"volume": 2351600
},
{
"date": "2026-07-22T18:45:00.000000Z",
"open": 42.43,
"close": 42.46,
"high": 42.49,
"low": 42.43,
"volume": 97700
},
{
"date": "2026-07-22T18:50:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.5,
"low": 42.46,
"volume": 298000
},
{
"date": "2026-07-22T18:55:00.000000Z",
"open": 42.47,
"close": 42.5,
"high": 42.5,
"low": 42.46,
"volume": 145400
},
{
"date": "2026-07-22T19:00:00.000000Z",
"open": 42.49,
"close": 42.47,
"high": 42.5,
"low": 42.45,
"volume": 287000
},
{
"date": "2026-07-22T19:05:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.5,
"low": 42.45,
"volume": 72000
},
{
"date": "2026-07-22T19:10:00.000000Z",
"open": 42.49,
"close": 42.5,
"high": 42.51,
"low": 42.49,
"volume": 92100
},
{
"date": "2026-07-22T19:15:00.000000Z",
"open": 42.51,
"close": 42.51,
"high": 42.51,
"low": 42.49,
"volume": 221000
},
{
"date": "2026-07-22T19:20:00.000000Z",
"open": 42.5,
"close": 42.49,
"high": 42.51,
"low": 42.47,
"volume": 166000
},
{
"date": "2026-07-22T19:25:00.000000Z",
"open": 42.49,
"close": 42.46,
"high": 42.5,
"low": 42.45,
"volume": 138300
},
{
"date": "2026-07-22T19:30:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.49,
"low": 42.46,
"volume": 199400
},
{
"date": "2026-07-22T19:35:00.000000Z",
"open": 42.49,
"close": 42.45,
"high": 42.5,
"low": 42.45,
"volume": 434600
},
{
"date": "2026-07-22T19:40:00.000000Z",
"open": 42.45,
"close": 42.46,
"high": 42.49,
"low": 42.45,
"volume": 538100
},
{
"date": "2026-07-22T19:45:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.5,
"low": 42.46,
"volume": 693100
},
{
"date": "2026-07-22T19:50:00.000000Z",
"open": 42.49,
"close": 42.47,
"high": 42.53,
"low": 42.45,
"volume": 733800
},
{
"date": "2026-07-22T20:05:00.000000Z",
"open": 42.58,
"close": 42.58,
"high": 42.58,
"low": 42.58,
"volume": 3661900
},
{
"date": "2026-07-23T13:05:00.000000Z",
"open": 43.4,
"close": 43.22,
"high": 43.42,
"low": 43.17,
"volume": 353600
},
{
"date": "2026-07-23T13:10:00.000000Z",
"open": 43.2,
"close": 43.22,
"high": 43.31,
"low": 43.1,
"volume": 1578100
},
{
"date": "2026-07-23T13:15:00.000000Z",
"open": 43.21,
"close": 43.28,
"high": 43.29,
"low": 43.19,
"volume": 778100
},
{
"date": "2026-07-23T13:20:00.000000Z",
"open": 43.27,
"close": 43.26,
"high": 43.29,
"low": 43.19,
"volume": 210200
},
{
"date": "2026-07-23T13:25:00.000000Z",
"open": 43.24,
"close": 43.34,
"high": 43.42,
"low": 43.24,
"volume": 696900
},
{
"date": "2026-07-23T13:30:00.000000Z",
"open": 43.35,
"close": 43.38,
"high": 43.49,
"low": 43.3,
"volume": 719800
},
{
"date": "2026-07-23T13:35:00.000000Z",
"open": 43.36,
"close": 43.38,
"high": 43.39,
"low": 43.3,
"volume": 492800
},
{
"date": "2026-07-23T13:40:00.000000Z",
"open": 43.37,
"close": 43.37,
"high": 43.4,
"low": 43.3,
"volume": 256900
},
{
"date": "2026-07-23T13:45:00.000000Z",
"open": 43.37,
"close": 43.31,
"high": 43.43,
"low": 43.28,
"volume": 478000
},
{
"date": "2026-07-23T13:50:00.000000Z",
"open": 43.3,
"close": 43.38,
"high": 43.39,
"low": 43.27,
"volume": 189000
},
{
"date": "2026-07-23T13:55:00.000000Z",
"open": 43.38,
"close": 43.24,
"high": 43.38,
"low": 43.22,
"volume": 216700
},
{
"date": "2026-07-23T14:00:00.000000Z",
"open": 43.22,
"close": 43.24,
"high": 43.25,
"low": 43.17,
"volume": 221700
},
{
"date": "2026-07-23T14:05:00.000000Z",
"open": 43.24,
"close": 43.28,
"high": 43.31,
"low": 43.21,
"volume": 284900
},
{
"date": "2026-07-23T14:10:00.000000Z",
"open": 43.28,
"close": 43.34,
"high": 43.36,
"low": 43.27,
"volume": 318400
},
{
"date": "2026-07-23T14:15:00.000000Z",
"open": 43.34,
"close": 43.25,
"high": 43.35,
"low": 43.25,
"volume": 177700
},
{
"date": "2026-07-23T14:20:00.000000Z",
"open": 43.25,
"close": 43.36,
"high": 43.36,
"low": 43.24,
"volume": 108900
},
{
"date": "2026-07-23T14:25:00.000000Z",
"open": 43.35,
"close": 43.42,
"high": 43.42,
"low": 43.34,
"volume": 212400
},
{
"date": "2026-07-23T14:30:00.000000Z",
"open": 43.42,
"close": 43.42,
"high": 43.49,
"low": 43.37,
"volume": 673700
},
{
"date": "2026-07-23T14:35:00.000000Z",
"open": 43.44,
"close": 43.32,
"high": 43.45,
"low": 43.31,
"volume": 494200
},
{
"date": "2026-07-23T14:40:00.000000Z",
"open": 43.33,
"close": 43.33,
"high": 43.33,
"low": 43.27,
"volume": 157500
},
{
"date": "2026-07-23T14:45:00.000000Z",
"open": 43.33,
"close": 43.36,
"high": 43.36,
"low": 43.3,
"volume": 91600
},
{
"date": "2026-07-23T14:50:00.000000Z",
"open": 43.36,
"close": 43.3,
"high": 43.36,
"low": 43.25,
"volume": 206900
},
{
"date": "2026-07-23T14:55:00.000000Z",
"open": 43.3,
"close": 43.31,
"high": 43.37,
"low": 43.28,
"volume": 135700
},
{
"date": "2026-07-23T15:00:00.000000Z",
"open": 43.33,
"close": 43.36,
"high": 43.36,
"low": 43.31,
"volume": 74100
},
{
"date": "2026-07-23T15:05:00.000000Z",
"open": 43.36,
"close": 43.34,
"high": 43.36,
"low": 43.33,
"volume": 136500
},
{
"date": "2026-07-23T15:10:00.000000Z",
"open": 43.35,
"close": 43.3,
"high": 43.38,
"low": 43.3,
"volume": 111300
},
{
"date": "2026-07-23T15:15:00.000000Z",
"open": 43.32,
"close": 43.32,
"high": 43.35,
"low": 43.29,
"volume": 126000
},
{
"date": "2026-07-23T15:20:00.000000Z",
"open": 43.34,
"close": 43.42,
"high": 43.42,
"low": 43.3,
"volume": 228300
},
{
"date": "2026-07-23T15:25:00.000000Z",
"open": 43.42,
"close": 43.26,
"high": 43.42,
"low": 43.26,
"volume": 415500
},
{
"date": "2026-07-23T15:30:00.000000Z",
"open": 43.27,
"close": 43.34,
"high": 43.34,
"low": 43.26,
"volume": 276800
},
{
"date": "2026-07-23T15:35:00.000000Z",
"open": 43.33,
"close": 43.26,
"high": 43.34,
"low": 43.25,
"volume": 228300
},
{
"date": "2026-07-23T15:40:00.000000Z",
"open": 43.26,
"close": 43.19,
"high": 43.26,
"low": 43.15,
"volume": 287800
},
{
"date": "2026-07-23T15:45:00.000000Z",
"open": 43.19,
"close": 43.13,
"high": 43.2,
"low": 43.12,
"volume": 280400
},
{
"date": "2026-07-23T15:50:00.000000Z",
"open": 43.14,
"close": 43.21,
"high": 43.25,
"low": 43.13,
"volume": 193600
},
{
"date": "2026-07-23T15:55:00.000000Z",
"open": 43.2,
"close": 43.21,
"high": 43.24,
"low": 43.17,
"volume": 95200
},
{
"date": "2026-07-23T16:00:00.000000Z",
"open": 43.22,
"close": 43.24,
"high": 43.26,
"low": 43.17,
"volume": 97300
},
{
"date": "2026-07-23T16:05:00.000000Z",
"open": 43.26,
"close": 43.25,
"high": 43.3,
"low": 43.24,
"volume": 162300
},
{
"date": "2026-07-23T16:10:00.000000Z",
"open": 43.24,
"close": 43.2,
"high": 43.26,
"low": 43.17,
"volume": 215500
},
{
"date": "2026-07-23T16:15:00.000000Z",
"open": 43.22,
"close": 43.22,
"high": 43.24,
"low": 43.17,
"volume": 153800
},
{
"date": "2026-07-23T16:20:00.000000Z",
"open": 43.22,
"close": 43.22,
"high": 43.24,
"low": 43.18,
"volume": 57400
},
{
"date": "2026-07-23T16:25:00.000000Z",
"open": 43.22,
"close": 43.17,
"high": 43.22,
"low": 43.17,
"volume": 48700
},
{
"date": "2026-07-23T16:30:00.000000Z",
"open": 43.17,
"close": 43.15,
"high": 43.18,
"low": 43.12,
"volume": 162700
},
{
"date": "2026-07-23T16:35:00.000000Z",
"open": 43.17,
"close": 43.17,
"high": 43.19,
"low": 43.15,
"volume": 66100
},
{
"date": "2026-07-23T16:40:00.000000Z",
"open": 43.17,
"close": 43.18,
"high": 43.19,
"low": 43.14,
"volume": 94700
},
{
"date": "2026-07-23T16:45:00.000000Z",
"open": 43.18,
"close": 43.19,
"high": 43.21,
"low": 43.17,
"volume": 73500
},
{
"date": "2026-07-23T16:50:00.000000Z",
"open": 43.19,
"close": 43.18,
"high": 43.2,
"low": 43.17,
"volume": 46700
},
{
"date": "2026-07-23T16:55:00.000000Z",
"open": 43.19,
"close": 43.2,
"high": 43.22,
"low": 43.17,
"volume": 115800
},
{
"date": "2026-07-23T17:00:00.000000Z",
"open": 43.21,
"close": 43.2,
"high": 43.24,
"low": 43.2,
"volume": 79600
},
{
"date": "2026-07-23T17:05:00.000000Z",
"open": 43.2,
"close": 43.19,
"high": 43.21,
"low": 43.17,
"volume": 508000
},
{
"date": "2026-07-23T17:10:00.000000Z",
"open": 43.19,
"close": 43.19,
"high": 43.2,
"low": 43.15,
"volume": 318900
},
{
"date": "2026-07-23T17:15:00.000000Z",
"open": 43.19,
"close": 43.17,
"high": 43.22,
"low": 43.15,
"volume": 122600
},
{
"date": "2026-07-23T17:20:00.000000Z",
"open": 43.17,
"close": 43.12,
"high": 43.17,
"low": 43.12,
"volume": 212600
},
{
"date": "2026-07-23T17:25:00.000000Z",
"open": 43.14,
"close": 43.17,
"high": 43.17,
"low": 43.12,
"volume": 133900
},
{
"date": "2026-07-23T17:30:00.000000Z",
"open": 43.17,
"close": 43.19,
"high": 43.2,
"low": 43.13,
"volume": 83500
},
{
"date": "2026-07-23T17:35:00.000000Z",
"open": 43.19,
"close": 43.17,
"high": 43.2,
"low": 43.17,
"volume": 53300
},
{
"date": "2026-07-23T17:40:00.000000Z",
"open": 43.17,
"close": 43.22,
"high": 43.22,
"low": 43.17,
"volume": 99900
},
{
"date": "2026-07-23T17:45:00.000000Z",
"open": 43.22,
"close": 43.24,
"high": 43.26,
"low": 43.22,
"volume": 139300
},
{
"date": "2026-07-23T17:50:00.000000Z",
"open": 43.24,
"close": 43.24,
"high": 43.26,
"low": 43.24,
"volume": 119600
},
{
"date": "2026-07-23T17:55:00.000000Z",
"open": 43.24,
"close": 43.24,
"high": 43.24,
"low": 43.21,
"volume": 105300
},
{
"date": "2026-07-23T18:00:00.000000Z",
"open": 43.24,
"close": 43.24,
"high": 43.25,
"low": 43.21,
"volume": 112000
},
{
"date": "2026-07-23T18:05:00.000000Z",
"open": 43.24,
"close": 43.21,
"high": 43.24,
"low": 43.19,
"volume": 136300
},
{
"date": "2026-07-23T18:10:00.000000Z",
"open": 43.21,
"close": 43.2,
"high": 43.21,
"low": 43.18,
"volume": 47800
},
{
"date": "2026-07-23T18:15:00.000000Z",
"open": 43.2,
"close": 43.15,
"high": 43.2,
"low": 43.14,
"volume": 236900
},
{
"date": "2026-07-23T18:20:00.000000Z",
"open": 43.15,
"close": 43.19,
"high": 43.2,
"low": 43.14,
"volume": 77400
},
{
"date": "2026-07-23T18:25:00.000000Z",
"open": 43.18,
"close": 43.19,
"high": 43.2,
"low": 43.17,
"volume": 47900
},
{
"date": "2026-07-23T18:30:00.000000Z",
"open": 43.19,
"close": 43.2,
"high": 43.2,
"low": 43.17,
"volume": 119000
},
{
"date": "2026-07-23T18:35:00.000000Z",
"open": 43.2,
"close": 43.2,
"high": 43.21,
"low": 43.18,
"volume": 75700
},
{
"date": "2026-07-23T18:40:00.000000Z",
"open": 43.21,
"close": 43.19,
"high": 43.22,
"low": 43.19,
"volume": 145400
},
{
"date": "2026-07-23T18:45:00.000000Z",
"open": 43.19,
"close": 43.22,
"high": 43.22,
"low": 43.18,
"volume": 85600
},
{
"date": "2026-07-23T18:50:00.000000Z",
"open": 43.22,
"close": 43.15,
"high": 43.22,
"low": 43.15,
"volume": 248600
},
{
"date": "2026-07-23T18:55:00.000000Z",
"open": 43.17,
"close": 43.22,
"high": 43.22,
"low": 43.15,
"volume": 156600
},
{
"date": "2026-07-23T19:00:00.000000Z",
"open": 43.22,
"close": 43.22,
"high": 43.24,
"low": 43.18,
"volume": 244900
},
{
"date": "2026-07-23T19:05:00.000000Z",
"open": 43.22,
"close": 43.17,
"high": 43.22,
"low": 43.17,
"volume": 185100
},
{
"date": "2026-07-23T19:10:00.000000Z",
"open": 43.17,
"close": 43.13,
"high": 43.17,
"low": 43.12,
"volume": 150800
},
{
"date": "2026-07-23T19:15:00.000000Z",
"open": 43.13,
"close": 43.05,
"high": 43.15,
"low": 43.04,
"volume": 550100
},
{
"date": "2026-07-23T19:20:00.000000Z",
"open": 43.05,
"close": 43.09,
"high": 43.09,
"low": 42.99,
"volume": 363900
},
{
"date": "2026-07-23T19:25:00.000000Z",
"open": 43.08,
"close": 43.01,
"high": 43.1,
"low": 43,
"volume": 145900
},
{
"date": "2026-07-23T19:30:00.000000Z",
"open": 43.01,
"close": 42.93,
"high": 43.03,
"low": 42.92,
"volume": 244000
},
{
"date": "2026-07-23T19:35:00.000000Z",
"open": 42.94,
"close": 42.92,
"high": 42.96,
"low": 42.86,
"volume": 1474300
},
{
"date": "2026-07-23T19:40:00.000000Z",
"open": 42.9,
"close": 42.96,
"high": 43.01,
"low": 42.9,
"volume": 308400
},
{
"date": "2026-07-23T19:45:00.000000Z",
"open": 42.97,
"close": 42.95,
"high": 43,
"low": 42.93,
"volume": 321000
},
{
"date": "2026-07-23T19:50:00.000000Z",
"open": 42.94,
"close": 42.88,
"high": 42.99,
"low": 42.88,
"volume": 593500
},
{
"date": "2026-07-23T20:05:00.000000Z",
"open": 42.95,
"close": 42.95,
"high": 42.95,
"low": 42.95,
"volume": 3101600
},
{
"date": "2026-07-24T13:00:00.000000Z",
"open": 42.37,
"close": 42.33,
"high": 42.4,
"low": 42.15,
"volume": 222600
},
{
"date": "2026-07-24T13:05:00.000000Z",
"open": 42.35,
"close": 42.36,
"high": 42.45,
"low": 42.3,
"volume": 281700
},
{
"date": "2026-07-24T13:10:00.000000Z",
"open": 42.35,
"close": 42.47,
"high": 42.47,
"low": 42.34,
"volume": 182100
},
{
"date": "2026-07-24T13:15:00.000000Z",
"open": 42.47,
"close": 42.49,
"high": 42.51,
"low": 42.4,
"volume": 628100
},
{
"date": "2026-07-24T13:20:00.000000Z",
"open": 42.47,
"close": 42.42,
"high": 42.5,
"low": 42.4,
"volume": 315900
},
{
"date": "2026-07-24T13:25:00.000000Z",
"open": 42.42,
"close": 42.45,
"high": 42.45,
"low": 42.38,
"volume": 178900
},
{
"date": "2026-07-24T13:30:00.000000Z",
"open": 42.45,
"close": 42.7,
"high": 42.72,
"low": 42.42,
"volume": 902100
},
{
"date": "2026-07-24T13:35:00.000000Z",
"open": 42.7,
"close": 42.7,
"high": 42.74,
"low": 42.64,
"volume": 1091000
},
{
"date": "2026-07-24T13:40:00.000000Z",
"open": 42.7,
"close": 42.74,
"high": 42.74,
"low": 42.64,
"volume": 422100
},
{
"date": "2026-07-24T13:45:00.000000Z",
"open": 42.74,
"close": 42.68,
"high": 42.76,
"low": 42.65,
"volume": 665600
},
{
"date": "2026-07-24T13:50:00.000000Z",
"open": 42.64,
"close": 42.74,
"high": 42.77,
"low": 42.64,
"volume": 1025100
},
{
"date": "2026-07-24T13:55:00.000000Z",
"open": 42.74,
"close": 42.7,
"high": 42.74,
"low": 42.67,
"volume": 153700
},
{
"date": "2026-07-24T14:00:00.000000Z",
"open": 42.7,
"close": 42.75,
"high": 42.78,
"low": 42.7,
"volume": 157600
},
{
"date": "2026-07-24T14:05:00.000000Z",
"open": 42.75,
"close": 42.74,
"high": 42.77,
"low": 42.69,
"volume": 118900
},
{
"date": "2026-07-24T14:10:00.000000Z",
"open": 42.7,
"close": 42.74,
"high": 42.75,
"low": 42.68,
"volume": 95400
},
{
"date": "2026-07-24T14:15:00.000000Z",
"open": 42.72,
"close": 42.77,
"high": 42.8,
"low": 42.72,
"volume": 271300
},
{
"date": "2026-07-24T14:20:00.000000Z",
"open": 42.75,
"close": 42.81,
"high": 42.82,
"low": 42.74,
"volume": 239400
},
{
"date": "2026-07-24T14:25:00.000000Z",
"open": 42.82,
"close": 42.83,
"high": 42.84,
"low": 42.8,
"volume": 217700
},
{
"date": "2026-07-24T14:30:00.000000Z",
"open": 42.83,
"close": 42.85,
"high": 42.88,
"low": 42.81,
"volume": 231200
},
{
"date": "2026-07-24T14:35:00.000000Z",
"open": 42.84,
"close": 42.89,
"high": 42.89,
"low": 42.82,
"volume": 206300
},
{
"date": "2026-07-24T14:40:00.000000Z",
"open": 42.89,
"close": 42.82,
"high": 42.92,
"low": 42.82,
"volume": 320400
},
{
"date": "2026-07-24T14:45:00.000000Z",
"open": 42.83,
"close": 42.82,
"high": 42.84,
"low": 42.81,
"volume": 121600
},
{
"date": "2026-07-24T14:50:00.000000Z",
"open": 42.82,
"close": 42.8,
"high": 42.82,
"low": 42.76,
"volume": 240700
},
{
"date": "2026-07-24T14:55:00.000000Z",
"open": 42.79,
"close": 42.76,
"high": 42.82,
"low": 42.75,
"volume": 206700
},
{
"date": "2026-07-24T15:00:00.000000Z",
"open": 42.77,
"close": 42.74,
"high": 42.77,
"low": 42.71,
"volume": 150300
},
{
"date": "2026-07-24T15:05:00.000000Z",
"open": 42.74,
"close": 42.69,
"high": 42.74,
"low": 42.69,
"volume": 251500
},
{
"date": "2026-07-24T15:10:00.000000Z",
"open": 42.69,
"close": 42.56,
"high": 42.69,
"low": 42.53,
"volume": 425500
},
{
"date": "2026-07-24T15:15:00.000000Z",
"open": 42.57,
"close": 42.53,
"high": 42.58,
"low": 42.44,
"volume": 459300
},
{
"date": "2026-07-24T15:20:00.000000Z",
"open": 42.54,
"close": 42.45,
"high": 42.55,
"low": 42.44,
"volume": 156900
},
{
"date": "2026-07-24T15:25:00.000000Z",
"open": 42.46,
"close": 42.44,
"high": 42.49,
"low": 42.37,
"volume": 404100
},
{
"date": "2026-07-24T15:30:00.000000Z",
"open": 42.44,
"close": 42.45,
"high": 42.45,
"low": 42.39,
"volume": 71600
},
{
"date": "2026-07-24T15:35:00.000000Z",
"open": 42.45,
"close": 42.39,
"high": 42.47,
"low": 42.35,
"volume": 151200
},
{
"date": "2026-07-24T15:40:00.000000Z",
"open": 42.4,
"close": 42.39,
"high": 42.42,
"low": 42.33,
"volume": 221100
},
{
"date": "2026-07-24T15:45:00.000000Z",
"open": 42.42,
"close": 42.44,
"high": 42.45,
"low": 42.4,
"volume": 185700
},
{
"date": "2026-07-24T15:50:00.000000Z",
"open": 42.43,
"close": 42.43,
"high": 42.45,
"low": 42.42,
"volume": 67200
},
{
"date": "2026-07-24T15:55:00.000000Z",
"open": 42.43,
"close": 42.46,
"high": 42.49,
"low": 42.42,
"volume": 53600
},
{
"date": "2026-07-24T16:00:00.000000Z",
"open": 42.47,
"close": 42.4,
"high": 42.47,
"low": 42.4,
"volume": 120000
},
{
"date": "2026-07-24T16:05:00.000000Z",
"open": 42.42,
"close": 42.47,
"high": 42.47,
"low": 42.42,
"volume": 95100
},
{
"date": "2026-07-24T16:10:00.000000Z",
"open": 42.47,
"close": 42.5,
"high": 42.51,
"low": 42.44,
"volume": 131200
},
{
"date": "2026-07-24T16:15:00.000000Z",
"open": 42.49,
"close": 42.46,
"high": 42.5,
"low": 42.44,
"volume": 81000
},
{
"date": "2026-07-24T16:20:00.000000Z",
"open": 42.44,
"close": 42.46,
"high": 42.46,
"low": 42.42,
"volume": 65700
},
{
"date": "2026-07-24T16:25:00.000000Z",
"open": 42.44,
"close": 42.44,
"high": 42.45,
"low": 42.4,
"volume": 55100
},
{
"date": "2026-07-24T16:30:00.000000Z",
"open": 42.43,
"close": 42.45,
"high": 42.5,
"low": 42.42,
"volume": 186600
},
{
"date": "2026-07-24T16:35:00.000000Z",
"open": 42.44,
"close": 42.42,
"high": 42.46,
"low": 42.33,
"volume": 316400
},
{
"date": "2026-07-24T16:40:00.000000Z",
"open": 42.42,
"close": 42.35,
"high": 42.42,
"low": 42.34,
"volume": 85400
},
{
"date": "2026-07-24T16:45:00.000000Z",
"open": 42.35,
"close": 42.39,
"high": 42.39,
"low": 42.33,
"volume": 65500
},
{
"date": "2026-07-24T16:50:00.000000Z",
"open": 42.38,
"close": 42.35,
"high": 42.4,
"low": 42.34,
"volume": 115500
},
{
"date": "2026-07-24T16:55:00.000000Z",
"open": 42.35,
"close": 42.31,
"high": 42.35,
"low": 42.29,
"volume": 1578200
},
{
"date": "2026-07-24T17:00:00.000000Z",
"open": 42.29,
"close": 42.29,
"high": 42.32,
"low": 42.25,
"volume": 158600
},
{
"date": "2026-07-24T17:05:00.000000Z",
"open": 42.28,
"close": 42.32,
"high": 42.37,
"low": 42.27,
"volume": 171400
},
{
"date": "2026-07-24T17:10:00.000000Z",
"open": 42.32,
"close": 42.35,
"high": 42.35,
"low": 42.3,
"volume": 62200
},
{
"date": "2026-07-24T17:15:00.000000Z",
"open": 42.35,
"close": 42.32,
"high": 42.37,
"low": 42.26,
"volume": 181100
},
{
"date": "2026-07-24T17:20:00.000000Z",
"open": 42.32,
"close": 42.31,
"high": 42.34,
"low": 42.29,
"volume": 385500
},
{
"date": "2026-07-24T17:25:00.000000Z",
"open": 42.31,
"close": 42.27,
"high": 42.31,
"low": 42.22,
"volume": 196600
},
{
"date": "2026-07-24T17:30:00.000000Z",
"open": 42.27,
"close": 42.28,
"high": 42.28,
"low": 42.25,
"volume": 53400
},
{
"date": "2026-07-24T17:35:00.000000Z",
"open": 42.27,
"close": 42.24,
"high": 42.28,
"low": 42.24,
"volume": 85500
},
{
"date": "2026-07-24T17:40:00.000000Z",
"open": 42.24,
"close": 42.21,
"high": 42.25,
"low": 42.18,
"volume": 685100
},
{
"date": "2026-07-24T17:45:00.000000Z",
"open": 42.2,
"close": 42.18,
"high": 42.21,
"low": 42.17,
"volume": 244500
},
{
"date": "2026-07-24T17:50:00.000000Z",
"open": 42.18,
"close": 42.19,
"high": 42.22,
"low": 42.17,
"volume": 245400
},
{
"date": "2026-07-24T17:55:00.000000Z",
"open": 42.17,
"close": 42.2,
"high": 42.2,
"low": 42.17,
"volume": 58600
},
{
"date": "2026-07-24T18:00:00.000000Z",
"open": 42.2,
"close": 42.22,
"high": 42.25,
"low": 42.19,
"volume": 82100
},
{
"date": "2026-07-24T18:05:00.000000Z",
"open": 42.24,
"close": 42.27,
"high": 42.28,
"low": 42.22,
"volume": 114200
},
{
"date": "2026-07-24T18:10:00.000000Z",
"open": 42.27,
"close": 42.29,
"high": 42.3,
"low": 42.25,
"volume": 150300
},
{
"date": "2026-07-24T18:15:00.000000Z",
"open": 42.28,
"close": 42.31,
"high": 42.31,
"low": 42.27,
"volume": 158400
},
{
"date": "2026-07-24T18:20:00.000000Z",
"open": 42.31,
"close": 42.31,
"high": 42.31,
"low": 42.26,
"volume": 180900
},
{
"date": "2026-07-24T18:25:00.000000Z",
"open": 42.31,
"close": 42.31,
"high": 42.32,
"low": 42.27,
"volume": 99400
},
{
"date": "2026-07-24T18:30:00.000000Z",
"open": 42.29,
"close": 42.3,
"high": 42.33,
"low": 42.29,
"volume": 73800
},
{
"date": "2026-07-24T18:35:00.000000Z",
"open": 42.31,
"close": 42.36,
"high": 42.36,
"low": 42.29,
"volume": 115200
},
{
"date": "2026-07-24T18:40:00.000000Z",
"open": 42.34,
"close": 42.3,
"high": 42.36,
"low": 42.3,
"volume": 102600
},
{
"date": "2026-07-24T18:45:00.000000Z",
"open": 42.3,
"close": 42.24,
"high": 42.31,
"low": 42.19,
"volume": 3345100
},
{
"date": "2026-07-24T18:50:00.000000Z",
"open": 42.24,
"close": 42.26,
"high": 42.29,
"low": 42.21,
"volume": 1236100
},
{
"date": "2026-07-24T18:55:00.000000Z",
"open": 42.26,
"close": 42.27,
"high": 42.31,
"low": 42.24,
"volume": 182400
},
{
"date": "2026-07-24T19:00:00.000000Z",
"open": 42.27,
"close": 42.25,
"high": 42.27,
"low": 42.24,
"volume": 131200
},
{
"date": "2026-07-24T19:05:00.000000Z",
"open": 42.25,
"close": 42.24,
"high": 42.26,
"low": 42.22,
"volume": 117400
},
{
"date": "2026-07-24T19:10:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.28,
"low": 42.24,
"volume": 154300
},
{
"date": "2026-07-24T19:15:00.000000Z",
"open": 42.24,
"close": 42.21,
"high": 42.25,
"low": 42.21,
"volume": 95200
},
{
"date": "2026-07-24T19:20:00.000000Z",
"open": 42.21,
"close": 42.24,
"high": 42.25,
"low": 42.21,
"volume": 1628100
},
{
"date": "2026-07-24T19:25:00.000000Z",
"open": 42.24,
"close": 42.25,
"high": 42.25,
"low": 42.2,
"volume": 169400
},
{
"date": "2026-07-24T19:30:00.000000Z",
"open": 42.24,
"close": 42.19,
"high": 42.25,
"low": 42.18,
"volume": 168900
},
{
"date": "2026-07-24T19:35:00.000000Z",
"open": 42.19,
"close": 42.19,
"high": 42.22,
"low": 42.17,
"volume": 221300
},
{
"date": "2026-07-24T19:40:00.000000Z",
"open": 42.19,
"close": 42.2,
"high": 42.21,
"low": 42.17,
"volume": 282000
},
{
"date": "2026-07-24T19:45:00.000000Z",
"open": 42.2,
"close": 42.18,
"high": 42.24,
"low": 42.15,
"volume": 409400
},
{
"date": "2026-07-24T19:50:00.000000Z",
"open": 42.18,
"close": 42.21,
"high": 42.24,
"low": 42.17,
"volume": 387100
},
{
"date": "2026-07-24T20:05:00.000000Z",
"open": 42.21,
"close": 42.21,
"high": 42.21,
"low": 42.21,
"volume": 2583200
},
{
"date": "2026-07-27T13:05:00.000000Z",
"open": 41.2,
"close": 41.04,
"high": 41.2,
"low": 41.02,
"volume": 649600
},
{
"date": "2026-07-27T13:10:00.000000Z",
"open": 41.03,
"close": 40.99,
"high": 41.05,
"low": 40.92,
"volume": 1211900
},
{
"date": "2026-07-27T13:15:00.000000Z",
"open": 40.99,
"close": 40.91,
"high": 41.04,
"low": 40.89,
"volume": 1513300
},
{
"date": "2026-07-27T13:20:00.000000Z",
"open": 40.92,
"close": 40.86,
"high": 40.95,
"low": 40.82,
"volume": 374500
},
{
"date": "2026-07-27T13:25:00.000000Z",
"open": 40.86,
"close": 40.94,
"high": 40.94,
"low": 40.82,
"volume": 857500
},
{
"date": "2026-07-27T13:30:00.000000Z",
"open": 40.95,
"close": 41.08,
"high": 41.14,
"low": 40.92,
"volume": 713300
},
{
"date": "2026-07-27T13:35:00.000000Z",
"open": 41.07,
"close": 41.02,
"high": 41.07,
"low": 40.92,
"volume": 392500
},
{
"date": "2026-07-27T13:40:00.000000Z",
"open": 41.02,
"close": 41.21,
"high": 41.22,
"low": 41.02,
"volume": 1485900
},
{
"date": "2026-07-27T13:45:00.000000Z",
"open": 41.21,
"close": 41.22,
"high": 41.26,
"low": 41.18,
"volume": 933800
},
{
"date": "2026-07-27T13:50:00.000000Z",
"open": 41.21,
"close": 41.24,
"high": 41.26,
"low": 41.12,
"volume": 270000
},
{
"date": "2026-07-27T13:55:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.28,
"low": 41.21,
"volume": 203100
},
{
"date": "2026-07-27T14:00:00.000000Z",
"open": 41.24,
"close": 41.28,
"high": 41.29,
"low": 41.2,
"volume": 457900
},
{
"date": "2026-07-27T14:05:00.000000Z",
"open": 41.29,
"close": 41.17,
"high": 41.29,
"low": 41.11,
"volume": 657900
},
{
"date": "2026-07-27T14:10:00.000000Z",
"open": 41.15,
"close": 41.2,
"high": 41.22,
"low": 41.09,
"volume": 571300
},
{
"date": "2026-07-27T14:15:00.000000Z",
"open": 41.2,
"close": 41.18,
"high": 41.24,
"low": 41.15,
"volume": 280600
},
{
"date": "2026-07-27T14:20:00.000000Z",
"open": 41.2,
"close": 41.19,
"high": 41.21,
"low": 41.17,
"volume": 179100
},
{
"date": "2026-07-27T14:25:00.000000Z",
"open": 41.19,
"close": 41.31,
"high": 41.36,
"low": 41.18,
"volume": 712700
},
{
"date": "2026-07-27T14:30:00.000000Z",
"open": 41.3,
"close": 41.25,
"high": 41.36,
"low": 41.22,
"volume": 549900
},
{
"date": "2026-07-27T14:35:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.29,
"low": 41.21,
"volume": 169800
},
{
"date": "2026-07-27T14:40:00.000000Z",
"open": 41.25,
"close": 41.29,
"high": 41.33,
"low": 41.24,
"volume": 168100
},
{
"date": "2026-07-27T14:45:00.000000Z",
"open": 41.31,
"close": 41.33,
"high": 41.33,
"low": 41.24,
"volume": 452100
},
{
"date": "2026-07-27T14:50:00.000000Z",
"open": 41.33,
"close": 41.42,
"high": 41.46,
"low": 41.3,
"volume": 560900
},
{
"date": "2026-07-27T14:55:00.000000Z",
"open": 41.42,
"close": 41.43,
"high": 41.45,
"low": 41.4,
"volume": 284500
},
{
"date": "2026-07-27T15:00:00.000000Z",
"open": 41.43,
"close": 41.39,
"high": 41.49,
"low": 41.35,
"volume": 175900
},
{
"date": "2026-07-27T15:05:00.000000Z",
"open": 41.37,
"close": 41.36,
"high": 41.42,
"low": 41.34,
"volume": 107100
},
{
"date": "2026-07-27T15:10:00.000000Z",
"open": 41.36,
"close": 41.37,
"high": 41.42,
"low": 41.3,
"volume": 182200
},
{
"date": "2026-07-27T15:15:00.000000Z",
"open": 41.37,
"close": 41.31,
"high": 41.37,
"low": 41.3,
"volume": 592500
},
{
"date": "2026-07-27T15:20:00.000000Z",
"open": 41.32,
"close": 41.34,
"high": 41.36,
"low": 41.27,
"volume": 342400
},
{
"date": "2026-07-27T15:25:00.000000Z",
"open": 41.33,
"close": 41.35,
"high": 41.36,
"low": 41.31,
"volume": 126000
},
{
"date": "2026-07-27T15:30:00.000000Z",
"open": 41.33,
"close": 41.38,
"high": 41.39,
"low": 41.31,
"volume": 118300
},
{
"date": "2026-07-27T15:35:00.000000Z",
"open": 41.37,
"close": 41.31,
"high": 41.37,
"low": 41.28,
"volume": 167100
},
{
"date": "2026-07-27T15:40:00.000000Z",
"open": 41.31,
"close": 41.26,
"high": 41.33,
"low": 41.24,
"volume": 189900
},
{
"date": "2026-07-27T15:45:00.000000Z",
"open": 41.24,
"close": 41.24,
"high": 41.27,
"low": 41.22,
"volume": 154400
},
{
"date": "2026-07-27T15:50:00.000000Z",
"open": 41.24,
"close": 41.32,
"high": 41.35,
"low": 41.21,
"volume": 377300
},
{
"date": "2026-07-27T15:55:00.000000Z",
"open": 41.34,
"close": 41.4,
"high": 41.43,
"low": 41.32,
"volume": 305200
},
{
"date": "2026-07-27T16:00:00.000000Z",
"open": 41.38,
"close": 41.42,
"high": 41.45,
"low": 41.37,
"volume": 202500
},
{
"date": "2026-07-27T16:05:00.000000Z",
"open": 41.4,
"close": 41.39,
"high": 41.42,
"low": 41.36,
"volume": 71400
},
{
"date": "2026-07-27T16:10:00.000000Z",
"open": 41.39,
"close": 41.35,
"high": 41.4,
"low": 41.33,
"volume": 91600
},
{
"date": "2026-07-27T16:15:00.000000Z",
"open": 41.34,
"close": 41.38,
"high": 41.39,
"low": 41.32,
"volume": 113800
},
{
"date": "2026-07-27T16:20:00.000000Z",
"open": 41.38,
"close": 41.36,
"high": 41.39,
"low": 41.32,
"volume": 107100
},
{
"date": "2026-07-27T16:25:00.000000Z",
"open": 41.35,
"close": 41.24,
"high": 41.36,
"low": 41.21,
"volume": 837900
},
{
"date": "2026-07-27T16:30:00.000000Z",
"open": 41.21,
"close": 41.15,
"high": 41.24,
"low": 41.14,
"volume": 258400
},
{
"date": "2026-07-27T16:35:00.000000Z",
"open": 41.15,
"close": 41.18,
"high": 41.19,
"low": 41.11,
"volume": 241300
},
{
"date": "2026-07-27T16:40:00.000000Z",
"open": 41.18,
"close": 41.18,
"high": 41.21,
"low": 41.14,
"volume": 133400
},
{
"date": "2026-07-27T16:45:00.000000Z",
"open": 41.17,
"close": 41.15,
"high": 41.19,
"low": 41.15,
"volume": 117900
},
{
"date": "2026-07-27T16:50:00.000000Z",
"open": 41.17,
"close": 41.14,
"high": 41.18,
"low": 41.12,
"volume": 243400
},
{
"date": "2026-07-27T16:55:00.000000Z",
"open": 41.12,
"close": 41.13,
"high": 41.14,
"low": 41.08,
"volume": 187400
},
{
"date": "2026-07-27T17:00:00.000000Z",
"open": 41.13,
"close": 41.11,
"high": 41.17,
"low": 41.1,
"volume": 150900
},
{
"date": "2026-07-27T17:05:00.000000Z",
"open": 41.13,
"close": 41.15,
"high": 41.15,
"low": 41.1,
"volume": 92600
},
{
"date": "2026-07-27T17:10:00.000000Z",
"open": 41.13,
"close": 41.1,
"high": 41.15,
"low": 41.06,
"volume": 161700
},
{
"date": "2026-07-27T17:15:00.000000Z",
"open": 41.09,
"close": 41.17,
"high": 41.17,
"low": 41.09,
"volume": 200600
},
{
"date": "2026-07-27T17:20:00.000000Z",
"open": 41.17,
"close": 41.11,
"high": 41.19,
"low": 41.1,
"volume": 209700
},
{
"date": "2026-07-27T17:25:00.000000Z",
"open": 41.12,
"close": 41.12,
"high": 41.14,
"low": 41.09,
"volume": 156800
},
{
"date": "2026-07-27T17:30:00.000000Z",
"open": 41.1,
"close": 41.09,
"high": 41.14,
"low": 41.09,
"volume": 128800
},
{
"date": "2026-07-27T17:35:00.000000Z",
"open": 41.09,
"close": 41.11,
"high": 41.14,
"low": 41.08,
"volume": 154100
},
{
"date": "2026-07-27T17:40:00.000000Z",
"open": 41.1,
"close": 41.12,
"high": 41.13,
"low": 41.09,
"volume": 114200
},
{
"date": "2026-07-27T17:45:00.000000Z",
"open": 41.13,
"close": 41.1,
"high": 41.17,
"low": 41.08,
"volume": 155900
},
{
"date": "2026-07-27T17:50:00.000000Z",
"open": 41.1,
"close": 41.09,
"high": 41.12,
"low": 41.06,
"volume": 349100
},
{
"date": "2026-07-27T17:55:00.000000Z",
"open": 41.09,
"close": 41.07,
"high": 41.09,
"low": 41.05,
"volume": 188200
},
{
"date": "2026-07-27T18:00:00.000000Z",
"open": 41.08,
"close": 41.1,
"high": 41.1,
"low": 41.03,
"volume": 308500
},
{
"date": "2026-07-27T18:05:00.000000Z",
"open": 41.1,
"close": 41.07,
"high": 41.12,
"low": 41.05,
"volume": 353200
},
{
"date": "2026-07-27T18:10:00.000000Z",
"open": 41.06,
"close": 41.07,
"high": 41.09,
"low": 41.05,
"volume": 119100
},
{
"date": "2026-07-27T18:15:00.000000Z",
"open": 41.07,
"close": 41.01,
"high": 41.09,
"low": 41,
"volume": 332900
},
{
"date": "2026-07-27T18:20:00.000000Z",
"open": 41.01,
"close": 41.02,
"high": 41.04,
"low": 41,
"volume": 209800
},
{
"date": "2026-07-27T18:25:00.000000Z",
"open": 41.02,
"close": 41.06,
"high": 41.07,
"low": 41.02,
"volume": 166100
},
{
"date": "2026-07-27T18:30:00.000000Z",
"open": 41.06,
"close": 41.08,
"high": 41.08,
"low": 41.04,
"volume": 158100
},
{
"date": "2026-07-27T18:35:00.000000Z",
"open": 41.08,
"close": 41.03,
"high": 41.08,
"low": 41.03,
"volume": 207700
},
{
"date": "2026-07-27T18:40:00.000000Z",
"open": 41.03,
"close": 41.01,
"high": 41.05,
"low": 40.99,
"volume": 401700
},
{
"date": "2026-07-27T18:45:00.000000Z",
"open": 41.01,
"close": 40.96,
"high": 41.01,
"low": 40.95,
"volume": 294600
},
{
"date": "2026-07-27T18:50:00.000000Z",
"open": 40.95,
"close": 40.94,
"high": 40.97,
"low": 40.89,
"volume": 511200
},
{
"date": "2026-07-27T18:55:00.000000Z",
"open": 40.94,
"close": 40.96,
"high": 41,
"low": 40.94,
"volume": 328300
},
{
"date": "2026-07-27T19:00:00.000000Z",
"open": 40.96,
"close": 41,
"high": 41.01,
"low": 40.96,
"volume": 305500
},
{
"date": "2026-07-27T19:05:00.000000Z",
"open": 41,
"close": 41.03,
"high": 41.03,
"low": 40.97,
"volume": 355100
},
{
"date": "2026-07-27T19:10:00.000000Z",
"open": 41.03,
"close": 41.02,
"high": 41.06,
"low": 41.02,
"volume": 441200
},
{
"date": "2026-07-27T19:15:00.000000Z",
"open": 41.04,
"close": 41.01,
"high": 41.05,
"low": 41,
"volume": 336900
},
{
"date": "2026-07-27T19:20:00.000000Z",
"open": 41.01,
"close": 41,
"high": 41.02,
"low": 40.95,
"volume": 474600
},
{
"date": "2026-07-27T19:25:00.000000Z",
"open": 40.99,
"close": 41.05,
"high": 41.07,
"low": 40.95,
"volume": 514700
},
{
"date": "2026-07-27T19:30:00.000000Z",
"open": 41.04,
"close": 41.09,
"high": 41.12,
"low": 41.03,
"volume": 767500
},
{
"date": "2026-07-27T19:35:00.000000Z",
"open": 41.1,
"close": 41.04,
"high": 41.1,
"low": 41,
"volume": 471700
},
{
"date": "2026-07-27T19:40:00.000000Z",
"open": 41.04,
"close": 41.08,
"high": 41.1,
"low": 41.02,
"volume": 586400
},
{
"date": "2026-07-27T19:45:00.000000Z",
"open": 41.08,
"close": 41.04,
"high": 41.08,
"low": 41.03,
"volume": 315100
},
{
"date": "2026-07-27T19:50:00.000000Z",
"open": 41.04,
"close": 41,
"high": 41.06,
"low": 41,
"volume": 540300
},
{
"date": "2026-07-27T20:05:00.000000Z",
"open": 41.01,
"close": 41.01,
"high": 41.01,
"low": 41.01,
"volume": 2350600
},
{
"date": "2026-07-28T13:05:00.000000Z",
"open": 41.02,
"close": 41.1,
"high": 41.12,
"low": 40.88,
"volume": 95000
},
{
"date": "2026-07-28T13:10:00.000000Z",
"open": 41.1,
"close": 41.2,
"high": 41.2,
"low": 41.07,
"volume": 580500
},
{
"date": "2026-07-28T13:15:00.000000Z",
"open": 41.19,
"close": 41.15,
"high": 41.22,
"low": 41.13,
"volume": 322400
},
{
"date": "2026-07-28T13:20:00.000000Z",
"open": 41.15,
"close": 41.09,
"high": 41.18,
"low": 41.09,
"volume": 537100
},
{
"date": "2026-07-28T13:25:00.000000Z",
"open": 41.09,
"close": 41.08,
"high": 41.13,
"low": 41.06,
"volume": 115900
},
{
"date": "2026-07-28T13:30:00.000000Z",
"open": 41.08,
"close": 41.29,
"high": 41.33,
"low": 41,
"volume": 668300
},
{
"date": "2026-07-28T13:35:00.000000Z",
"open": 41.29,
"close": 41.24,
"high": 41.34,
"low": 41.2,
"volume": 774500
},
{
"date": "2026-07-28T13:40:00.000000Z",
"open": 41.24,
"close": 41.22,
"high": 41.34,
"low": 41.21,
"volume": 786200
},
{
"date": "2026-07-28T13:45:00.000000Z",
"open": 41.24,
"close": 41.38,
"high": 41.42,
"low": 41.2,
"volume": 861300
},
{
"date": "2026-07-28T13:50:00.000000Z",
"open": 41.39,
"close": 41.45,
"high": 41.47,
"low": 41.36,
"volume": 347500
},
{
"date": "2026-07-28T13:55:00.000000Z",
"open": 41.45,
"close": 41.56,
"high": 41.64,
"low": 41.44,
"volume": 890300
},
{
"date": "2026-07-28T14:00:00.000000Z",
"open": 41.56,
"close": 41.67,
"high": 41.7,
"low": 41.56,
"volume": 890800
},
{
"date": "2026-07-28T14:05:00.000000Z",
"open": 41.65,
"close": 41.67,
"high": 41.7,
"low": 41.63,
"volume": 286100
},
{
"date": "2026-07-28T14:10:00.000000Z",
"open": 41.67,
"close": 41.68,
"high": 41.68,
"low": 41.63,
"volume": 387000
},
{
"date": "2026-07-28T14:15:00.000000Z",
"open": 41.67,
"close": 41.6,
"high": 41.67,
"low": 41.57,
"volume": 378600
},
{
"date": "2026-07-28T14:20:00.000000Z",
"open": 41.6,
"close": 41.68,
"high": 41.68,
"low": 41.55,
"volume": 200400
},
{
"date": "2026-07-28T14:25:00.000000Z",
"open": 41.67,
"close": 41.64,
"high": 41.68,
"low": 41.62,
"volume": 110600
},
{
"date": "2026-07-28T14:30:00.000000Z",
"open": 41.64,
"close": 41.65,
"high": 41.67,
"low": 41.63,
"volume": 232600
},
{
"date": "2026-07-28T14:35:00.000000Z",
"open": 41.65,
"close": 41.67,
"high": 41.67,
"low": 41.62,
"volume": 186100
},
{
"date": "2026-07-28T14:40:00.000000Z",
"open": 41.67,
"close": 41.69,
"high": 41.74,
"low": 41.63,
"volume": 535400
},
{
"date": "2026-07-28T14:45:00.000000Z",
"open": 41.7,
"close": 41.68,
"high": 41.77,
"low": 41.68,
"volume": 652600
},
{
"date": "2026-07-28T14:50:00.000000Z",
"open": 41.69,
"close": 41.63,
"high": 41.69,
"low": 41.62,
"volume": 82800
},
{
"date": "2026-07-28T14:55:00.000000Z",
"open": 41.62,
"close": 41.63,
"high": 41.65,
"low": 41.59,
"volume": 146400
},
{
"date": "2026-07-28T15:00:00.000000Z",
"open": 41.63,
"close": 41.61,
"high": 41.63,
"low": 41.57,
"volume": 154500
},
{
"date": "2026-07-28T15:05:00.000000Z",
"open": 41.61,
"close": 41.55,
"high": 41.61,
"low": 41.54,
"volume": 172000
},
{
"date": "2026-07-28T15:10:00.000000Z",
"open": 41.54,
"close": 41.4,
"high": 41.54,
"low": 41.38,
"volume": 713000
},
{
"date": "2026-07-28T15:15:00.000000Z",
"open": 41.42,
"close": 41.05,
"high": 41.42,
"low": 41.03,
"volume": 1501000
},
{
"date": "2026-07-28T15:20:00.000000Z",
"open": 41.07,
"close": 41.13,
"high": 41.18,
"low": 40.95,
"volume": 1299400
},
{
"date": "2026-07-28T15:25:00.000000Z",
"open": 41.12,
"close": 41.02,
"high": 41.14,
"low": 40.95,
"volume": 746100
},
{
"date": "2026-07-28T15:30:00.000000Z",
"open": 41.03,
"close": 41.06,
"high": 41.1,
"low": 41.03,
"volume": 207800
},
{
"date": "2026-07-28T15:35:00.000000Z",
"open": 41.07,
"close": 41.03,
"high": 41.1,
"low": 40.95,
"volume": 381800
},
{
"date": "2026-07-28T15:40:00.000000Z",
"open": 41.04,
"close": 41.05,
"high": 41.05,
"low": 40.95,
"volume": 791000
},
{
"date": "2026-07-28T15:45:00.000000Z",
"open": 41.04,
"close": 41.13,
"high": 41.13,
"low": 41.02,
"volume": 176400
},
{
"date": "2026-07-28T15:50:00.000000Z",
"open": 41.12,
"close": 41.07,
"high": 41.17,
"low": 41.06,
"volume": 174800
},
{
"date": "2026-07-28T15:55:00.000000Z",
"open": 41.06,
"close": 41.06,
"high": 41.11,
"low": 41.05,
"volume": 98700
},
{
"date": "2026-07-28T16:00:00.000000Z",
"open": 41.06,
"close": 41.03,
"high": 41.11,
"low": 41.03,
"volume": 120500
},
{
"date": "2026-07-28T16:05:00.000000Z",
"open": 41.03,
"close": 40.99,
"high": 41.08,
"low": 40.96,
"volume": 368400
},
{
"date": "2026-07-28T16:10:00.000000Z",
"open": 40.99,
"close": 41.02,
"high": 41.03,
"low": 40.96,
"volume": 231400
},
{
"date": "2026-07-28T16:15:00.000000Z",
"open": 41.02,
"close": 41.01,
"high": 41.06,
"low": 41.01,
"volume": 147000
},
{
"date": "2026-07-28T16:20:00.000000Z",
"open": 41.02,
"close": 41.02,
"high": 41.03,
"low": 40.99,
"volume": 98700
},
{
"date": "2026-07-28T16:25:00.000000Z",
"open": 41.02,
"close": 40.99,
"high": 41.02,
"low": 40.95,
"volume": 139300
},
{
"date": "2026-07-28T16:30:00.000000Z",
"open": 40.99,
"close": 41,
"high": 41.04,
"low": 40.99,
"volume": 82800
},
{
"date": "2026-07-28T16:35:00.000000Z",
"open": 41,
"close": 40.99,
"high": 41.04,
"low": 40.99,
"volume": 168700
},
{
"date": "2026-07-28T16:40:00.000000Z",
"open": 40.99,
"close": 41.07,
"high": 41.07,
"low": 40.99,
"volume": 174600
},
{
"date": "2026-07-28T16:45:00.000000Z",
"open": 41.07,
"close": 41.15,
"high": 41.19,
"low": 41.07,
"volume": 424000
},
{
"date": "2026-07-28T16:50:00.000000Z",
"open": 41.15,
"close": 41.1,
"high": 41.18,
"low": 41.08,
"volume": 183800
},
{
"date": "2026-07-28T16:55:00.000000Z",
"open": 41.11,
"close": 41.13,
"high": 41.13,
"low": 41.1,
"volume": 70700
},
{
"date": "2026-07-28T17:00:00.000000Z",
"open": 41.12,
"close": 41.1,
"high": 41.18,
"low": 41.1,
"volume": 112600
},
{
"date": "2026-07-28T17:05:00.000000Z",
"open": 41.1,
"close": 41.13,
"high": 41.13,
"low": 41.08,
"volume": 153500
},
{
"date": "2026-07-28T17:10:00.000000Z",
"open": 41.12,
"close": 41.18,
"high": 41.22,
"low": 41.11,
"volume": 267000
},
{
"date": "2026-07-28T17:15:00.000000Z",
"open": 41.19,
"close": 41.15,
"high": 41.2,
"low": 41.13,
"volume": 83700
},
{
"date": "2026-07-28T17:20:00.000000Z",
"open": 41.15,
"close": 41.09,
"high": 41.17,
"low": 41.04,
"volume": 187400
},
{
"date": "2026-07-28T17:25:00.000000Z",
"open": 41.1,
"close": 41.11,
"high": 41.12,
"low": 41.08,
"volume": 60600
},
{
"date": "2026-07-28T17:30:00.000000Z",
"open": 41.11,
"close": 41.12,
"high": 41.14,
"low": 41.1,
"volume": 132200
},
{
"date": "2026-07-28T17:35:00.000000Z",
"open": 41.13,
"close": 41.17,
"high": 41.17,
"low": 41.1,
"volume": 279900
},
{
"date": "2026-07-28T17:40:00.000000Z",
"open": 41.17,
"close": 41.12,
"high": 41.18,
"low": 41.12,
"volume": 123300
},
{
"date": "2026-07-28T17:45:00.000000Z",
"open": 41.13,
"close": 41.14,
"high": 41.18,
"low": 41.12,
"volume": 111200
},
{
"date": "2026-07-28T17:50:00.000000Z",
"open": 41.14,
"close": 41.17,
"high": 41.17,
"low": 41.12,
"volume": 123100
},
{
"date": "2026-07-28T17:55:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.18,
"low": 41.15,
"volume": 100400
},
{
"date": "2026-07-28T18:00:00.000000Z",
"open": 41.17,
"close": 41.14,
"high": 41.17,
"low": 41.12,
"volume": 120700
},
{
"date": "2026-07-28T18:05:00.000000Z",
"open": 41.14,
"close": 41.14,
"high": 41.18,
"low": 41.14,
"volume": 139800
},
{
"date": "2026-07-28T18:10:00.000000Z",
"open": 41.13,
"close": 41.13,
"high": 41.17,
"low": 41.1,
"volume": 146300
},
{
"date": "2026-07-28T18:15:00.000000Z",
"open": 41.13,
"close": 41.15,
"high": 41.18,
"low": 41.13,
"volume": 122200
},
{
"date": "2026-07-28T18:20:00.000000Z",
"open": 41.15,
"close": 41.17,
"high": 41.18,
"low": 41.14,
"volume": 145500
},
{
"date": "2026-07-28T18:25:00.000000Z",
"open": 41.17,
"close": 41.19,
"high": 41.21,
"low": 41.17,
"volume": 163600
},
{
"date": "2026-07-28T18:30:00.000000Z",
"open": 41.19,
"close": 41.17,
"high": 41.19,
"low": 41.17,
"volume": 90600
},
{
"date": "2026-07-28T18:35:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.19,
"low": 41.15,
"volume": 153900
},
{
"date": "2026-07-28T18:40:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.21,
"low": 41.17,
"volume": 378800
},
{
"date": "2026-07-28T18:45:00.000000Z",
"open": 41.18,
"close": 41.19,
"high": 41.22,
"low": 41.17,
"volume": 135300
},
{
"date": "2026-07-28T18:50:00.000000Z",
"open": 41.19,
"close": 41.19,
"high": 41.22,
"low": 41.17,
"volume": 202300
},
{
"date": "2026-07-28T18:55:00.000000Z",
"open": 41.19,
"close": 41.18,
"high": 41.22,
"low": 41.18,
"volume": 291900
},
{
"date": "2026-07-28T19:00:00.000000Z",
"open": 41.19,
"close": 41.19,
"high": 41.2,
"low": 41.17,
"volume": 221300
},
{
"date": "2026-07-28T19:05:00.000000Z",
"open": 41.18,
"close": 41.18,
"high": 41.2,
"low": 41.18,
"volume": 87300
},
{
"date": "2026-07-28T19:10:00.000000Z",
"open": 41.18,
"close": 41.17,
"high": 41.19,
"low": 41.15,
"volume": 161000
},
{
"date": "2026-07-28T19:15:00.000000Z",
"open": 41.15,
"close": 41.19,
"high": 41.21,
"low": 41.15,
"volume": 232500
},
{
"date": "2026-07-28T19:20:00.000000Z",
"open": 41.19,
"close": 41.24,
"high": 41.24,
"low": 41.18,
"volume": 227900
},
{
"date": "2026-07-28T19:25:00.000000Z",
"open": 41.24,
"close": 41.24,
"high": 41.24,
"low": 41.21,
"volume": 106200
},
{
"date": "2026-07-28T19:30:00.000000Z",
"open": 41.24,
"close": 41.24,
"high": 41.28,
"low": 41.21,
"volume": 182900
},
{
"date": "2026-07-28T19:35:00.000000Z",
"open": 41.24,
"close": 41.01,
"high": 41.26,
"low": 41.01,
"volume": 129500
},
{
"date": "2026-07-28T19:40:00.000000Z",
"open": 41.24,
"close": 41.27,
"high": 41.27,
"low": 41.24,
"volume": 292000
},
{
"date": "2026-07-28T19:45:00.000000Z",
"open": 41.27,
"close": 41.21,
"high": 41.27,
"low": 41.21,
"volume": 312300
},
{
"date": "2026-07-28T19:50:00.000000Z",
"open": 41.21,
"close": 41.15,
"high": 41.22,
"low": 41.14,
"volume": 618400
},
{
"date": "2026-07-28T20:05:00.000000Z",
"open": 41.21,
"close": 41.21,
"high": 41.21,
"low": 41.21,
"volume": 2142400
},
{
"date": "2026-07-29T13:05:00.000000Z",
"open": 42.17,
"close": 42.08,
"high": 42.21,
"low": 41.88,
"volume": 1192200
},
{
"date": "2026-07-29T13:10:00.000000Z",
"open": 42.09,
"close": 42.14,
"high": 42.17,
"low": 42,
"volume": 710300
},
{
"date": "2026-07-29T13:15:00.000000Z",
"open": 42.15,
"close": 42.18,
"high": 42.24,
"low": 42.11,
"volume": 409600
},
{
"date": "2026-07-29T13:20:00.000000Z",
"open": 42.2,
"close": 42.24,
"high": 42.25,
"low": 42.13,
"volume": 502900
},
{
"date": "2026-07-29T13:25:00.000000Z",
"open": 42.24,
"close": 42.39,
"high": 42.39,
"low": 42.24,
"volume": 611500
},
{
"date": "2026-07-29T13:30:00.000000Z",
"open": 42.39,
"close": 42.29,
"high": 42.4,
"low": 42.25,
"volume": 865600
},
{
"date": "2026-07-29T13:35:00.000000Z",
"open": 42.29,
"close": 42.13,
"high": 42.31,
"low": 42.11,
"volume": 517700
},
{
"date": "2026-07-29T13:40:00.000000Z",
"open": 42.13,
"close": 42.14,
"high": 42.2,
"low": 42.1,
"volume": 873800
},
{
"date": "2026-07-29T13:45:00.000000Z",
"open": 42.14,
"close": 42.2,
"high": 42.24,
"low": 42.07,
"volume": 598200
},
{
"date": "2026-07-29T13:50:00.000000Z",
"open": 42.18,
"close": 42.13,
"high": 42.18,
"low": 42.11,
"volume": 194600
},
{
"date": "2026-07-29T13:55:00.000000Z",
"open": 42.13,
"close": 42.12,
"high": 42.19,
"low": 42.1,
"volume": 153100
},
{
"date": "2026-07-29T14:00:00.000000Z",
"open": 42.11,
"close": 42.15,
"high": 42.18,
"low": 42.1,
"volume": 209200
},
{
"date": "2026-07-29T14:05:00.000000Z",
"open": 42.15,
"close": 42.11,
"high": 42.17,
"low": 42.08,
"volume": 326700
},
{
"date": "2026-07-29T14:10:00.000000Z",
"open": 42.1,
"close": 42.17,
"high": 42.18,
"low": 42.08,
"volume": 275700
},
{
"date": "2026-07-29T14:15:00.000000Z",
"open": 42.17,
"close": 42.14,
"high": 42.18,
"low": 42.12,
"volume": 260500
},
{
"date": "2026-07-29T14:20:00.000000Z",
"open": 42.15,
"close": 42.11,
"high": 42.15,
"low": 42.07,
"volume": 137500
},
{
"date": "2026-07-29T14:25:00.000000Z",
"open": 42.11,
"close": 42.18,
"high": 42.21,
"low": 42.05,
"volume": 654700
},
{
"date": "2026-07-29T14:30:00.000000Z",
"open": 42.18,
"close": 42.19,
"high": 42.22,
"low": 42.18,
"volume": 186200
},
{
"date": "2026-07-29T14:35:00.000000Z",
"open": 42.2,
"close": 42.2,
"high": 42.24,
"low": 42.19,
"volume": 127300
},
{
"date": "2026-07-29T14:40:00.000000Z",
"open": 42.2,
"close": 42.24,
"high": 42.26,
"low": 42.19,
"volume": 488500
},
{
"date": "2026-07-29T14:45:00.000000Z",
"open": 42.24,
"close": 42.25,
"high": 42.28,
"low": 42.21,
"volume": 516800
},
{
"date": "2026-07-29T14:50:00.000000Z",
"open": 42.24,
"close": 42.22,
"high": 42.26,
"low": 42.15,
"volume": 783600
},
{
"date": "2026-07-29T14:55:00.000000Z",
"open": 42.22,
"close": 42.17,
"high": 42.24,
"low": 42.12,
"volume": 381000
},
{
"date": "2026-07-29T15:00:00.000000Z",
"open": 42.17,
"close": 42.13,
"high": 42.21,
"low": 42.12,
"volume": 265200
},
{
"date": "2026-07-29T15:05:00.000000Z",
"open": 42.12,
"close": 42.17,
"high": 42.18,
"low": 42.12,
"volume": 845400
},
{
"date": "2026-07-29T15:10:00.000000Z",
"open": 42.18,
"close": 42.17,
"high": 42.19,
"low": 42.14,
"volume": 191200
},
{
"date": "2026-07-29T15:15:00.000000Z",
"open": 42.18,
"close": 42.22,
"high": 42.24,
"low": 42.18,
"volume": 643700
},
{
"date": "2026-07-29T15:20:00.000000Z",
"open": 42.22,
"close": 42.24,
"high": 42.24,
"low": 42.19,
"volume": 183200
},
{
"date": "2026-07-29T15:25:00.000000Z",
"open": 42.24,
"close": 42.29,
"high": 42.29,
"low": 42.18,
"volume": 637200
},
{
"date": "2026-07-29T15:30:00.000000Z",
"open": 42.28,
"close": 42.3,
"high": 42.33,
"low": 42.24,
"volume": 492000
},
{
"date": "2026-07-29T15:35:00.000000Z",
"open": 42.3,
"close": 42.22,
"high": 42.31,
"low": 42.22,
"volume": 208600
},
{
"date": "2026-07-29T15:40:00.000000Z",
"open": 42.22,
"close": 42.25,
"high": 42.25,
"low": 42.2,
"volume": 147400
},
{
"date": "2026-07-29T15:45:00.000000Z",
"open": 42.25,
"close": 42.28,
"high": 42.29,
"low": 42.21,
"volume": 170900
},
{
"date": "2026-07-29T15:50:00.000000Z",
"open": 42.28,
"close": 42.31,
"high": 42.34,
"low": 42.28,
"volume": 396300
},
{
"date": "2026-07-29T15:55:00.000000Z",
"open": 42.31,
"close": 42.32,
"high": 42.34,
"low": 42.28,
"volume": 233000
},
{
"date": "2026-07-29T16:00:00.000000Z",
"open": 42.33,
"close": 42.29,
"high": 42.33,
"low": 42.28,
"volume": 150600
},
{
"date": "2026-07-29T16:05:00.000000Z",
"open": 42.28,
"close": 42.27,
"high": 42.29,
"low": 42.22,
"volume": 206200
},
{
"date": "2026-07-29T16:10:00.000000Z",
"open": 42.26,
"close": 42.22,
"high": 42.27,
"low": 42.19,
"volume": 116700
},
{
"date": "2026-07-29T16:15:00.000000Z",
"open": 42.22,
"close": 42.17,
"high": 42.22,
"low": 42.15,
"volume": 398800
},
{
"date": "2026-07-29T16:20:00.000000Z",
"open": 42.17,
"close": 42.13,
"high": 42.17,
"low": 42.09,
"volume": 256200
},
{
"date": "2026-07-29T16:25:00.000000Z",
"open": 42.13,
"close": 42.1,
"high": 42.17,
"low": 42.1,
"volume": 139600
},
{
"date": "2026-07-29T16:30:00.000000Z",
"open": 42.1,
"close": 42.11,
"high": 42.11,
"low": 42.06,
"volume": 148900
},
{
"date": "2026-07-29T16:35:00.000000Z",
"open": 42.09,
"close": 42.1,
"high": 42.12,
"low": 42.09,
"volume": 118100
},
{
"date": "2026-07-29T16:40:00.000000Z",
"open": 42.1,
"close": 42.09,
"high": 42.1,
"low": 42.09,
"volume": 56500
},
{
"date": "2026-07-29T16:45:00.000000Z",
"open": 42.09,
"close": 42.1,
"high": 42.12,
"low": 42.08,
"volume": 128100
},
{
"date": "2026-07-29T16:50:00.000000Z",
"open": 42.1,
"close": 42.11,
"high": 42.12,
"low": 42.09,
"volume": 73800
},
{
"date": "2026-07-29T16:55:00.000000Z",
"open": 42.11,
"close": 42.11,
"high": 42.13,
"low": 42.09,
"volume": 140500
},
{
"date": "2026-07-29T17:00:00.000000Z",
"open": 42.1,
"close": 42.09,
"high": 42.11,
"low": 42.08,
"volume": 82500
},
{
"date": "2026-07-29T17:05:00.000000Z",
"open": 42.09,
"close": 42.11,
"high": 42.12,
"low": 42.08,
"volume": 71000
},
{
"date": "2026-07-29T17:10:00.000000Z",
"open": 42.11,
"close": 42.11,
"high": 42.13,
"low": 42.1,
"volume": 105200
},
{
"date": "2026-07-29T17:15:00.000000Z",
"open": 42.11,
"close": 42.11,
"high": 42.11,
"low": 42.08,
"volume": 141400
},
{
"date": "2026-07-29T17:20:00.000000Z",
"open": 42.11,
"close": 42.12,
"high": 42.13,
"low": 42.1,
"volume": 100400
},
{
"date": "2026-07-29T17:25:00.000000Z",
"open": 42.11,
"close": 42.09,
"high": 42.14,
"low": 42.09,
"volume": 165100
},
{
"date": "2026-07-29T17:30:00.000000Z",
"open": 42.09,
"close": 42.02,
"high": 42.1,
"low": 42,
"volume": 457700
},
{
"date": "2026-07-29T17:35:00.000000Z",
"open": 42.02,
"close": 41.99,
"high": 42.06,
"low": 41.97,
"volume": 223600
},
{
"date": "2026-07-29T17:40:00.000000Z",
"open": 41.99,
"close": 41.96,
"high": 42,
"low": 41.95,
"volume": 168300
},
{
"date": "2026-07-29T17:45:00.000000Z",
"open": 41.96,
"close": 41.92,
"high": 41.99,
"low": 41.9,
"volume": 492000
},
{
"date": "2026-07-29T17:50:00.000000Z",
"open": 41.92,
"close": 41.95,
"high": 41.96,
"low": 41.9,
"volume": 153200
},
{
"date": "2026-07-29T17:55:00.000000Z",
"open": 41.95,
"close": 41.9,
"high": 41.95,
"low": 41.9,
"volume": 197700
},
{
"date": "2026-07-29T18:00:00.000000Z",
"open": 41.92,
"close": 41.83,
"high": 41.92,
"low": 41.75,
"volume": 818500
},
{
"date": "2026-07-29T18:05:00.000000Z",
"open": 41.83,
"close": 41.82,
"high": 41.84,
"low": 41.78,
"volume": 173100
},
{
"date": "2026-07-29T18:10:00.000000Z",
"open": 41.82,
"close": 41.94,
"high": 41.99,
"low": 41.82,
"volume": 314100
},
{
"date": "2026-07-29T18:15:00.000000Z",
"open": 41.93,
"close": 42.02,
"high": 42.03,
"low": 41.88,
"volume": 205100
},
{
"date": "2026-07-29T18:20:00.000000Z",
"open": 42.03,
"close": 42.04,
"high": 42.07,
"low": 42,
"volume": 287300
},
{
"date": "2026-07-29T18:25:00.000000Z",
"open": 42.05,
"close": 42,
"high": 42.06,
"low": 42,
"volume": 109500
},
{
"date": "2026-07-29T18:30:00.000000Z",
"open": 42,
"close": 42,
"high": 42.09,
"low": 41.97,
"volume": 272600
},
{
"date": "2026-07-29T18:35:00.000000Z",
"open": 42.01,
"close": 41.99,
"high": 42.02,
"low": 41.95,
"volume": 131700
},
{
"date": "2026-07-29T18:40:00.000000Z",
"open": 41.99,
"close": 42.02,
"high": 42.02,
"low": 41.99,
"volume": 182700
},
{
"date": "2026-07-29T18:45:00.000000Z",
"open": 42.03,
"close": 42,
"high": 42.04,
"low": 41.95,
"volume": 233800
},
{
"date": "2026-07-29T18:50:00.000000Z",
"open": 42,
"close": 42.04,
"high": 42.05,
"low": 41.99,
"volume": 360600
},
{
"date": "2026-07-29T18:55:00.000000Z",
"open": 42.04,
"close": 41.99,
"high": 42.04,
"low": 41.96,
"volume": 210400
},
{
"date": "2026-07-29T19:00:00.000000Z",
"open": 42,
"close": 42.06,
"high": 42.1,
"low": 41.97,
"volume": 390600
},
{
"date": "2026-07-29T19:05:00.000000Z",
"open": 42.05,
"close": 42,
"high": 42.07,
"low": 42,
"volume": 145200
},
{
"date": "2026-07-29T19:10:00.000000Z",
"open": 42,
"close": 42.01,
"high": 42.05,
"low": 41.99,
"volume": 233400
},
{
"date": "2026-07-29T19:15:00.000000Z",
"open": 42.01,
"close": 42.03,
"high": 42.09,
"low": 42.01,
"volume": 358800
},
{
"date": "2026-07-29T19:20:00.000000Z",
"open": 42.05,
"close": 42.05,
"high": 42.15,
"low": 42.01,
"volume": 425600
},
{
"date": "2026-07-29T19:25:00.000000Z",
"open": 42.04,
"close": 42.08,
"high": 42.12,
"low": 42.02,
"volume": 416700
},
{
"date": "2026-07-29T19:30:00.000000Z",
"open": 42.08,
"close": 42.1,
"high": 42.14,
"low": 42.06,
"volume": 548500
},
{
"date": "2026-07-29T19:35:00.000000Z",
"open": 42.1,
"close": 42.03,
"high": 42.13,
"low": 42.01,
"volume": 700000
},
{
"date": "2026-07-29T19:40:00.000000Z",
"open": 42.03,
"close": 42.09,
"high": 42.11,
"low": 42.03,
"volume": 724800
},
{
"date": "2026-07-29T19:45:00.000000Z",
"open": 42.09,
"close": 42.17,
"high": 42.17,
"low": 42.08,
"volume": 834300
},
{
"date": "2026-07-29T19:50:00.000000Z",
"open": 42.15,
"close": 42.07,
"high": 42.17,
"low": 42.06,
"volume": 572700
},
{
"date": "2026-07-29T20:05:00.000000Z",
"open": 42,
"close": 42,
"high": 42,
"low": 42,
"volume": 2208700
},
{
"date": "2026-07-30T13:00:00.000000Z",
"open": 42,
"close": 41.85,
"high": 42,
"low": 41.82,
"volume": 63200
},
{
"date": "2026-07-30T13:05:00.000000Z",
"open": 41.84,
"close": 41.92,
"high": 41.99,
"low": 41.83,
"volume": 313400
},
{
"date": "2026-07-30T13:10:00.000000Z",
"open": 41.92,
"close": 41.99,
"high": 42,
"low": 41.9,
"volume": 169400
},
{
"date": "2026-07-30T13:15:00.000000Z",
"open": 41.99,
"close": 41.92,
"high": 41.99,
"low": 41.9,
"volume": 179500
},
{
"date": "2026-07-30T13:20:00.000000Z",
"open": 41.9,
"close": 41.86,
"high": 41.93,
"low": 41.85,
"volume": 115100
},
{
"date": "2026-07-30T13:25:00.000000Z",
"open": 41.87,
"close": 41.95,
"high": 41.97,
"low": 41.82,
"volume": 411700
},
{
"date": "2026-07-30T13:30:00.000000Z",
"open": 41.93,
"close": 42.18,
"high": 42.2,
"low": 41.89,
"volume": 691100
},
{
"date": "2026-07-30T13:35:00.000000Z",
"open": 42.18,
"close": 42.1,
"high": 42.18,
"low": 42.07,
"volume": 394900
},
{
"date": "2026-07-30T13:40:00.000000Z",
"open": 42.1,
"close": 41.99,
"high": 42.13,
"low": 41.99,
"volume": 324400
},
{
"date": "2026-07-30T13:45:00.000000Z",
"open": 41.99,
"close": 42.08,
"high": 42.13,
"low": 41.99,
"volume": 187600
},
{
"date": "2026-07-30T13:50:00.000000Z",
"open": 42.08,
"close": 41.99,
"high": 42.09,
"low": 41.95,
"volume": 603800
},
{
"date": "2026-07-30T13:55:00.000000Z",
"open": 41.99,
"close": 42.02,
"high": 42.04,
"low": 41.87,
"volume": 368800
},
{
"date": "2026-07-30T14:00:00.000000Z",
"open": 42.02,
"close": 42.08,
"high": 42.11,
"low": 42,
"volume": 231900
},
{
"date": "2026-07-30T14:05:00.000000Z",
"open": 42.09,
"close": 42.03,
"high": 42.15,
"low": 42.03,
"volume": 307000
},
{
"date": "2026-07-30T14:10:00.000000Z",
"open": 42.03,
"close": 42.11,
"high": 42.11,
"low": 42,
"volume": 129300
},
{
"date": "2026-07-30T14:15:00.000000Z",
"open": 42.11,
"close": 42.15,
"high": 42.15,
"low": 42.09,
"volume": 117200
},
{
"date": "2026-07-30T14:20:00.000000Z",
"open": 42.15,
"close": 42.11,
"high": 42.15,
"low": 42.07,
"volume": 134500
},
{
"date": "2026-07-30T14:25:00.000000Z",
"open": 42.11,
"close": 42.06,
"high": 42.12,
"low": 42.05,
"volume": 77800
},
{
"date": "2026-07-30T14:30:00.000000Z",
"open": 42.06,
"close": 42.07,
"high": 42.13,
"low": 42.05,
"volume": 160200
},
{
"date": "2026-07-30T14:35:00.000000Z",
"open": 42.07,
"close": 42.12,
"high": 42.17,
"low": 42.07,
"volume": 185000
},
{
"date": "2026-07-30T14:40:00.000000Z",
"open": 42.12,
"close": 42.11,
"high": 42.12,
"low": 42.07,
"volume": 75100
},
{
"date": "2026-07-30T14:45:00.000000Z",
"open": 42.11,
"close": 42.14,
"high": 42.17,
"low": 42.1,
"volume": 201600
},
{
"date": "2026-07-30T14:50:00.000000Z",
"open": 42.15,
"close": 42.17,
"high": 42.2,
"low": 42.11,
"volume": 411200
},
{
"date": "2026-07-30T14:55:00.000000Z",
"open": 42.15,
"close": 42.18,
"high": 42.19,
"low": 42.12,
"volume": 358400
},
{
"date": "2026-07-30T15:00:00.000000Z",
"open": 42.17,
"close": 42.14,
"high": 42.2,
"low": 42.13,
"volume": 182600
},
{
"date": "2026-07-30T15:05:00.000000Z",
"open": 42.14,
"close": 42.14,
"high": 42.18,
"low": 42.12,
"volume": 186700
},
{
"date": "2026-07-30T15:10:00.000000Z",
"open": 42.13,
"close": 42.18,
"high": 42.22,
"low": 42.13,
"volume": 290000
},
{
"date": "2026-07-30T15:15:00.000000Z",
"open": 42.19,
"close": 42.24,
"high": 42.24,
"low": 42.19,
"volume": 178300
},
{
"date": "2026-07-30T15:20:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.27,
"low": 42.22,
"volume": 453700
},
{
"date": "2026-07-30T15:25:00.000000Z",
"open": 42.24,
"close": 42.27,
"high": 42.28,
"low": 42.22,
"volume": 94400
},
{
"date": "2026-07-30T15:30:00.000000Z",
"open": 42.26,
"close": 42.3,
"high": 42.3,
"low": 42.25,
"volume": 134300
},
{
"date": "2026-07-30T15:35:00.000000Z",
"open": 42.3,
"close": 42.22,
"high": 42.32,
"low": 42.22,
"volume": 292000
},
{
"date": "2026-07-30T15:40:00.000000Z",
"open": 42.22,
"close": 42.24,
"high": 42.24,
"low": 42.19,
"volume": 130800
},
{
"date": "2026-07-30T15:45:00.000000Z",
"open": 42.22,
"close": 42.25,
"high": 42.28,
"low": 42.22,
"volume": 164600
},
{
"date": "2026-07-30T15:50:00.000000Z",
"open": 42.25,
"close": 42.25,
"high": 42.26,
"low": 42.2,
"volume": 121000
},
{
"date": "2026-07-30T15:55:00.000000Z",
"open": 42.27,
"close": 42.26,
"high": 42.28,
"low": 42.25,
"volume": 101600
},
{
"date": "2026-07-30T16:00:00.000000Z",
"open": 42.27,
"close": 42.29,
"high": 42.29,
"low": 42.26,
"volume": 311600
},
{
"date": "2026-07-30T16:05:00.000000Z",
"open": 42.29,
"close": 42.26,
"high": 42.32,
"low": 42.26,
"volume": 252600
},
{
"date": "2026-07-30T16:10:00.000000Z",
"open": 42.27,
"close": 42.28,
"high": 42.28,
"low": 42.26,
"volume": 104700
},
{
"date": "2026-07-30T16:15:00.000000Z",
"open": 42.28,
"close": 42.3,
"high": 42.31,
"low": 42.27,
"volume": 270700
},
{
"date": "2026-07-30T16:20:00.000000Z",
"open": 42.29,
"close": 42.42,
"high": 42.43,
"low": 42.28,
"volume": 479400
},
{
"date": "2026-07-30T16:25:00.000000Z",
"open": 42.42,
"close": 42.36,
"high": 42.42,
"low": 42.35,
"volume": 157100
},
{
"date": "2026-07-30T16:30:00.000000Z",
"open": 42.37,
"close": 42.43,
"high": 42.45,
"low": 42.36,
"volume": 258900
},
{
"date": "2026-07-30T16:35:00.000000Z",
"open": 42.43,
"close": 42.46,
"high": 42.5,
"low": 42.42,
"volume": 588300
},
{
"date": "2026-07-30T16:40:00.000000Z",
"open": 42.46,
"close": 42.49,
"high": 42.49,
"low": 42.45,
"volume": 186200
},
{
"date": "2026-07-30T16:45:00.000000Z",
"open": 42.49,
"close": 42.47,
"high": 42.5,
"low": 42.45,
"volume": 285400
},
{
"date": "2026-07-30T16:50:00.000000Z",
"open": 42.46,
"close": 42.5,
"high": 42.52,
"low": 42.45,
"volume": 313600
},
{
"date": "2026-07-30T16:55:00.000000Z",
"open": 42.51,
"close": 42.51,
"high": 42.55,
"low": 42.51,
"volume": 237200
},
{
"date": "2026-07-30T17:00:00.000000Z",
"open": 42.52,
"close": 42.47,
"high": 42.54,
"low": 42.47,
"volume": 190700
},
{
"date": "2026-07-30T17:05:00.000000Z",
"open": 42.47,
"close": 42.51,
"high": 42.51,
"low": 42.46,
"volume": 73600
},
{
"date": "2026-07-30T17:10:00.000000Z",
"open": 42.51,
"close": 42.49,
"high": 42.52,
"low": 42.47,
"volume": 163800
},
{
"date": "2026-07-30T17:15:00.000000Z",
"open": 42.5,
"close": 42.52,
"high": 42.53,
"low": 42.46,
"volume": 96100
},
{
"date": "2026-07-30T17:20:00.000000Z",
"open": 42.51,
"close": 42.49,
"high": 42.51,
"low": 42.46,
"volume": 87300
},
{
"date": "2026-07-30T17:25:00.000000Z",
"open": 42.49,
"close": 42.49,
"high": 42.49,
"low": 42.46,
"volume": 100700
},
{
"date": "2026-07-30T17:30:00.000000Z",
"open": 42.49,
"close": 42.47,
"high": 42.49,
"low": 42.47,
"volume": 120100
},
{
"date": "2026-07-30T17:35:00.000000Z",
"open": 42.49,
"close": 42.45,
"high": 42.51,
"low": 42.44,
"volume": 475800
},
{
"date": "2026-07-30T17:40:00.000000Z",
"open": 42.47,
"close": 42.44,
"high": 42.47,
"low": 42.43,
"volume": 165000
},
{
"date": "2026-07-30T17:45:00.000000Z",
"open": 42.45,
"close": 42.42,
"high": 42.47,
"low": 42.42,
"volume": 203500
},
{
"date": "2026-07-30T17:50:00.000000Z",
"open": 42.44,
"close": 42.44,
"high": 42.45,
"low": 42.42,
"volume": 135400
},
{
"date": "2026-07-30T17:55:00.000000Z",
"open": 42.45,
"close": 42.47,
"high": 42.49,
"low": 42.44,
"volume": 89000
},
{
"date": "2026-07-30T18:00:00.000000Z",
"open": 42.47,
"close": 42.47,
"high": 42.5,
"low": 42.44,
"volume": 995700
},
{
"date": "2026-07-30T18:05:00.000000Z",
"open": 42.46,
"close": 42.47,
"high": 42.49,
"low": 42.45,
"volume": 114200
},
{
"date": "2026-07-30T18:10:00.000000Z",
"open": 42.47,
"close": 42.5,
"high": 42.5,
"low": 42.46,
"volume": 144000
},
{
"date": "2026-07-30T18:15:00.000000Z",
"open": 42.5,
"close": 42.46,
"high": 42.51,
"low": 42.45,
"volume": 182800
},
{
"date": "2026-07-30T18:20:00.000000Z",
"open": 42.46,
"close": 42.47,
"high": 42.49,
"low": 42.44,
"volume": 143200
},
{
"date": "2026-07-30T18:25:00.000000Z",
"open": 42.47,
"close": 42.44,
"high": 42.49,
"low": 42.44,
"volume": 173100
},
{
"date": "2026-07-30T18:30:00.000000Z",
"open": 42.45,
"close": 42.47,
"high": 42.5,
"low": 42.44,
"volume": 239000
},
{
"date": "2026-07-30T18:35:00.000000Z",
"open": 42.47,
"close": 42.5,
"high": 42.5,
"low": 42.47,
"volume": 77800
},
{
"date": "2026-07-30T18:40:00.000000Z",
"open": 42.5,
"close": 42.53,
"high": 42.55,
"low": 42.49,
"volume": 341400
},
{
"date": "2026-07-30T18:45:00.000000Z",
"open": 42.54,
"close": 42.55,
"high": 42.55,
"low": 42.5,
"volume": 293300
},
{
"date": "2026-07-30T18:50:00.000000Z",
"open": 42.55,
"close": 42.56,
"high": 42.58,
"low": 42.54,
"volume": 325500
},
{
"date": "2026-07-30T18:55:00.000000Z",
"open": 42.55,
"close": 42.56,
"high": 42.57,
"low": 42.54,
"volume": 301200
},
{
"date": "2026-07-30T19:00:00.000000Z",
"open": 42.56,
"close": 42.56,
"high": 42.63,
"low": 42.54,
"volume": 721400
},
{
"date": "2026-07-30T19:05:00.000000Z",
"open": 42.56,
"close": 42.61,
"high": 42.62,
"low": 42.54,
"volume": 225200
},
{
"date": "2026-07-30T19:10:00.000000Z",
"open": 42.62,
"close": 42.62,
"high": 42.64,
"low": 42.59,
"volume": 337600
},
{
"date": "2026-07-30T19:15:00.000000Z",
"open": 42.61,
"close": 42.64,
"high": 42.7,
"low": 42.6,
"volume": 438900
},
{
"date": "2026-07-30T19:20:00.000000Z",
"open": 42.64,
"close": 42.69,
"high": 42.69,
"low": 42.64,
"volume": 191100
},
{
"date": "2026-07-30T19:25:00.000000Z",
"open": 42.68,
"close": 42.7,
"high": 42.7,
"low": 42.67,
"volume": 304500
},
{
"date": "2026-07-30T19:30:00.000000Z",
"open": 42.69,
"close": 42.71,
"high": 42.74,
"low": 42.69,
"volume": 451700
},
{
"date": "2026-07-30T19:35:00.000000Z",
"open": 42.71,
"close": 42.77,
"high": 42.78,
"low": 42.7,
"volume": 556300
},
{
"date": "2026-07-30T19:40:00.000000Z",
"open": 42.77,
"close": 42.77,
"high": 42.8,
"low": 42.75,
"volume": 501200
},
{
"date": "2026-07-30T19:45:00.000000Z",
"open": 42.77,
"close": 42.77,
"high": 42.81,
"low": 42.74,
"volume": 700500
},
{
"date": "2026-07-30T19:50:00.000000Z",
"open": 42.77,
"close": 42.69,
"high": 42.77,
"low": 42.69,
"volume": 401800
},
{
"date": "2026-07-30T20:05:00.000000Z",
"open": 42.84,
"close": 42.84,
"high": 42.84,
"low": 42.84,
"volume": 3042600
},
{
"date": "2026-07-31T15:45:00.000000Z",
"open": 43,
"close": 43.06,
"high": 43.12,
"low": 42.86,
"volume": 511400
},
{
"date": "2026-07-31T15:50:00.000000Z",
"open": 43.06,
"close": 43.02,
"high": 43.09,
"low": 42.99,
"volume": 289200
},
{
"date": "2026-07-31T15:55:00.000000Z",
"open": 43.03,
"close": 43.04,
"high": 43.1,
"low": 43.02,
"volume": 358000
},
{
"date": "2026-07-31T16:00:00.000000Z",
"open": 43.05,
"close": 43.09,
"high": 43.13,
"low": 43.03,
"volume": 495500
},
{
"date": "2026-07-31T16:05:00.000000Z",
"open": 43.09,
"close": 43.11,
"high": 43.18,
"low": 43.08,
"volume": 350200
},
{
"date": "2026-07-31T16:10:00.000000Z",
"open": 43.12,
"close": 43.17,
"high": 43.17,
"low": 43.1,
"volume": 204300
},
{
"date": "2026-07-31T16:15:00.000000Z",
"open": 43.17,
"close": 43.17,
"high": 43.18,
"low": 43.12,
"volume": 292900
},
{
"date": "2026-07-31T16:20:00.000000Z",
"open": 43.17,
"close": 43.15,
"high": 43.2,
"low": 43.14,
"volume": 222300
},
{
"date": "2026-07-31T16:25:00.000000Z",
"open": 43.14,
"close": 43.15,
"high": 43.19,
"low": 43.14,
"volume": 134800
},
{
"date": "2026-07-31T16:30:00.000000Z",
"open": 43.17,
"close": 43.17,
"high": 43.2,
"low": 43.15,
"volume": 163000
},
{
"date": "2026-07-31T16:35:00.000000Z",
"open": 43.17,
"close": 43.24,
"high": 43.24,
"low": 43.17,
"volume": 287500
},
{
"date": "2026-07-31T16:40:00.000000Z",
"open": 43.24,
"close": 43.25,
"high": 43.29,
"low": 43.24,
"volume": 327500
},
{
"date": "2026-07-31T16:45:00.000000Z",
"open": 43.25,
"close": 43.27,
"high": 43.29,
"low": 43.24,
"volume": 346200
},
{
"date": "2026-07-31T16:50:00.000000Z",
"open": 43.26,
"close": 43.29,
"high": 43.29,
"low": 43.24,
"volume": 117000
},
{
"date": "2026-07-31T16:55:00.000000Z",
"open": 43.29,
"close": 43.28,
"high": 43.29,
"low": 43.26,
"volume": 152700
},
{
"date": "2026-07-31T17:00:00.000000Z",
"open": 43.29,
"close": 43.25,
"high": 43.32,
"low": 43.25,
"volume": 353600
},
{
"date": "2026-07-31T17:05:00.000000Z",
"open": 43.26,
"close": 43.25,
"high": 43.26,
"low": 43.24,
"volume": 127000
},
{
"date": "2026-07-31T17:10:00.000000Z",
"open": 43.26,
"close": 43.3,
"high": 43.3,
"low": 43.24,
"volume": 185900
},
{
"date": "2026-07-31T17:15:00.000000Z",
"open": 43.29,
"close": 43.29,
"high": 43.33,
"low": 43.28,
"volume": 484900
},
{
"date": "2026-07-31T17:20:00.000000Z",
"open": 43.28,
"close": 43.3,
"high": 43.3,
"low": 43.24,
"volume": 442000
},
{
"date": "2026-07-31T17:25:00.000000Z",
"open": 43.3,
"close": 43.37,
"high": 43.37,
"low": 43.29,
"volume": 306900
},
{
"date": "2026-07-31T17:30:00.000000Z",
"open": 43.37,
"close": 43.35,
"high": 43.4,
"low": 43.35,
"volume": 425400
},
{
"date": "2026-07-31T17:35:00.000000Z",
"open": 43.36,
"close": 43.38,
"high": 43.44,
"low": 43.35,
"volume": 335500
},
{
"date": "2026-07-31T17:40:00.000000Z",
"open": 43.38,
"close": 43.44,
"high": 43.44,
"low": 43.38,
"volume": 361700
},
{
"date": "2026-07-31T17:45:00.000000Z",
"open": 43.44,
"close": 43.43,
"high": 43.49,
"low": 43.43,
"volume": 223000
},
{
"date": "2026-07-31T17:50:00.000000Z",
"open": 43.44,
"close": 43.45,
"high": 43.45,
"low": 43.42,
"volume": 182100
},
{
"date": "2026-07-31T17:55:00.000000Z",
"open": 43.45,
"close": 43.47,
"high": 43.49,
"low": 43.43,
"volume": 438100
},
{
"date": "2026-07-31T18:00:00.000000Z",
"open": 43.47,
"close": 43.5,
"high": 43.51,
"low": 43.45,
"volume": 624500
},
{
"date": "2026-07-31T18:05:00.000000Z",
"open": 43.5,
"close": 43.5,
"high": 43.55,
"low": 43.49,
"volume": 553700
},
{
"date": "2026-07-31T18:10:00.000000Z",
"open": 43.5,
"close": 43.42,
"high": 43.51,
"low": 43.39,
"volume": 1102600
},
{
"date": "2026-07-31T18:15:00.000000Z",
"open": 43.42,
"close": 43.46,
"high": 43.49,
"low": 43.42,
"volume": 355400
},
{
"date": "2026-07-31T18:20:00.000000Z",
"open": 43.46,
"close": 43.49,
"high": 43.5,
"low": 43.46,
"volume": 272500
},
{
"date": "2026-07-31T18:25:00.000000Z",
"open": 43.49,
"close": 43.47,
"high": 43.51,
"low": 43.46,
"volume": 388700
},
{
"date": "2026-07-31T18:30:00.000000Z",
"open": 43.47,
"close": 43.49,
"high": 43.5,
"low": 43.45,
"volume": 395600
},
{
"date": "2026-07-31T18:35:00.000000Z",
"open": 43.49,
"close": 43.43,
"high": 43.49,
"low": 43.42,
"volume": 274900
},
{
"date": "2026-07-31T18:40:00.000000Z",
"open": 43.44,
"close": 43.47,
"high": 43.49,
"low": 43.43,
"volume": 241000
},
{
"date": "2026-07-31T18:45:00.000000Z",
"open": 43.47,
"close": 43.42,
"high": 43.47,
"low": 43.42,
"volume": 207800
},
{
"date": "2026-07-31T18:50:00.000000Z",
"open": 43.43,
"close": 43.43,
"high": 43.45,
"low": 43.42,
"volume": 336200
},
{
"date": "2026-07-31T18:55:00.000000Z",
"open": 43.44,
"close": 43.45,
"high": 43.46,
"low": 43.42,
"volume": 337100
},
{
"date": "2026-07-31T19:00:00.000000Z",
"open": 43.44,
"close": 43.42,
"high": 43.45,
"low": 43.4,
"volume": 202400
},
{
"date": "2026-07-31T19:05:00.000000Z",
"open": 43.42,
"close": 43.43,
"high": 43.44,
"low": 43.4,
"volume": 215100
},
{
"date": "2026-07-31T19:10:00.000000Z",
"open": 43.42,
"close": 43.42,
"high": 43.43,
"low": 43.4,
"volume": 202400
},
{
"date": "2026-07-31T19:15:00.000000Z",
"open": 43.4,
"close": 43.4,
"high": 43.42,
"low": 43.35,
"volume": 332000
},
{
"date": "2026-07-31T19:20:00.000000Z",
"open": 43.4,
"close": 43.4,
"high": 43.42,
"low": 43.37,
"volume": 195700
},
{
"date": "2026-07-31T19:25:00.000000Z",
"open": 43.39,
"close": 43.42,
"high": 43.43,
"low": 43.36,
"volume": 650500
},
{
"date": "2026-07-31T19:30:00.000000Z",
"open": 43.42,
"close": 43.42,
"high": 43.45,
"low": 43.39,
"volume": 326000
},
{
"date": "2026-07-31T19:35:00.000000Z",
"open": 43.42,
"close": 43.49,
"high": 43.5,
"low": 43.38,
"volume": 833600
},
{
"date": "2026-07-31T19:40:00.000000Z",
"open": 43.49,
"close": 43.49,
"high": 43.52,
"low": 43.45,
"volume": 1630500
},
{
"date": "2026-07-31T19:45:00.000000Z",
"open": 43.49,
"close": 43.43,
"high": 43.51,
"low": 43.43,
"volume": 468400
},
{
"date": "2026-07-31T19:50:00.000000Z",
"open": 43.43,
"close": 43.43,
"high": 43.46,
"low": 43.42,
"volume": 551600
},
{
"date": "2026-07-31T20:05:00.000000Z",
"open": 43.42,
"close": 43.42,
"high": 43.42,
"low": 43.42,
"volume": 5639300
},
{
"date": "2026-08-03T13:05:00.000000Z",
"open": 42.4,
"close": 42.47,
"high": 42.56,
"low": 42.35,
"volume": 0
},
{
"date": "2026-08-03T13:10:00.000000Z",
"open": 42.47,
"close": 42.63,
"high": 42.7,
"low": 42.45,
"volume": 664500
},
{
"date": "2026-08-03T13:15:00.000000Z",
"open": 42.63,
"close": 42.59,
"high": 42.72,
"low": 42.55,
"volume": 457500
},
{
"date": "2026-08-03T13:20:00.000000Z",
"open": 42.59,
"close": 42.44,
"high": 42.62,
"low": 42.42,
"volume": 661800
},
{
"date": "2026-08-03T13:25:00.000000Z",
"open": 42.44,
"close": 42.51,
"high": 42.54,
"low": 42.38,
"volume": 551000
},
{
"date": "2026-08-03T13:30:00.000000Z",
"open": 42.51,
"close": 42.55,
"high": 42.75,
"low": 42.5,
"volume": 1314400
},
{
"date": "2026-08-03T13:35:00.000000Z",
"open": 42.55,
"close": 42.46,
"high": 42.61,
"low": 42.39,
"volume": 973000
},
{
"date": "2026-08-03T13:40:00.000000Z",
"open": 42.46,
"close": 42.63,
"high": 42.67,
"low": 42.43,
"volume": 486600
},
{
"date": "2026-08-03T13:45:00.000000Z",
"open": 42.63,
"close": 42.64,
"high": 42.69,
"low": 42.59,
"volume": 427500
},
{
"date": "2026-08-03T13:50:00.000000Z",
"open": 42.65,
"close": 42.64,
"high": 42.69,
"low": 42.62,
"volume": 247500
},
{
"date": "2026-08-03T13:55:00.000000Z",
"open": 42.64,
"close": 42.7,
"high": 42.71,
"low": 42.63,
"volume": 315200
},
{
"date": "2026-08-03T14:00:00.000000Z",
"open": 42.7,
"close": 42.75,
"high": 42.77,
"low": 42.68,
"volume": 407400
},
{
"date": "2026-08-03T14:05:00.000000Z",
"open": 42.75,
"close": 42.77,
"high": 42.79,
"low": 42.72,
"volume": 152600
},
{
"date": "2026-08-03T14:10:00.000000Z",
"open": 42.77,
"close": 42.8,
"high": 42.8,
"low": 42.76,
"volume": 218500
},
{
"date": "2026-08-03T14:15:00.000000Z",
"open": 42.8,
"close": 42.81,
"high": 42.83,
"low": 42.79,
"volume": 184300
},
{
"date": "2026-08-03T14:20:00.000000Z",
"open": 42.82,
"close": 42.81,
"high": 42.84,
"low": 42.78,
"volume": 206100
},
{
"date": "2026-08-03T14:25:00.000000Z",
"open": 42.81,
"close": 42.82,
"high": 42.85,
"low": 42.78,
"volume": 269500
},
{
"date": "2026-08-03T14:30:00.000000Z",
"open": 42.83,
"close": 42.96,
"high": 43,
"low": 42.83,
"volume": 957300
},
{
"date": "2026-08-03T14:35:00.000000Z",
"open": 42.96,
"close": 42.99,
"high": 43.02,
"low": 42.92,
"volume": 410700
},
{
"date": "2026-08-03T14:40:00.000000Z",
"open": 42.99,
"close": 42.95,
"high": 43.01,
"low": 42.94,
"volume": 238200
},
{
"date": "2026-08-03T14:45:00.000000Z",
"open": 42.96,
"close": 42.97,
"high": 42.99,
"low": 42.92,
"volume": 174300
},
{
"date": "2026-08-03T14:50:00.000000Z",
"open": 42.97,
"close": 42.97,
"high": 42.99,
"low": 42.92,
"volume": 105300
},
{
"date": "2026-08-03T14:55:00.000000Z",
"open": 42.96,
"close": 43.02,
"high": 43.05,
"low": 42.94,
"volume": 237400
},
{
"date": "2026-08-03T15:00:00.000000Z",
"open": 43.01,
"close": 42.99,
"high": 43.03,
"low": 42.95,
"volume": 167600
},
{
"date": "2026-08-03T15:05:00.000000Z",
"open": 42.99,
"close": 42.99,
"high": 43.04,
"low": 42.97,
"volume": 245000
},
{
"date": "2026-08-03T15:10:00.000000Z",
"open": 42.99,
"close": 42.99,
"high": 43.05,
"low": 42.97,
"volume": 274600
},
{
"date": "2026-08-03T15:15:00.000000Z",
"open": 42.99,
"close": 43.01,
"high": 43.02,
"low": 42.94,
"volume": 220800
},
{
"date": "2026-08-03T15:20:00.000000Z",
"open": 43.01,
"close": 42.99,
"high": 43.02,
"low": 42.99,
"volume": 61000
},
{
"date": "2026-08-03T15:25:00.000000Z",
"open": 42.99,
"close": 43.08,
"high": 43.09,
"low": 42.99,
"volume": 319300
},
{
"date": "2026-08-03T15:30:00.000000Z",
"open": 43.08,
"close": 42.96,
"high": 43.08,
"low": 42.96,
"volume": 103200
},
{
"date": "2026-08-03T15:35:00.000000Z",
"open": 42.96,
"close": 42.95,
"high": 42.97,
"low": 42.9,
"volume": 266500
},
{
"date": "2026-08-03T15:40:00.000000Z",
"open": 42.94,
"close": 42.94,
"high": 42.96,
"low": 42.93,
"volume": 68600
},
{
"date": "2026-08-03T15:45:00.000000Z",
"open": 42.94,
"close": 43.01,
"high": 43.06,
"low": 42.94,
"volume": 437700
},
{
"date": "2026-08-03T15:50:00.000000Z",
"open": 43.01,
"close": 43.03,
"high": 43.05,
"low": 42.99,
"volume": 147000
},
{
"date": "2026-08-03T15:55:00.000000Z",
"open": 43.04,
"close": 43.05,
"high": 43.05,
"low": 43.02,
"volume": 129100
},
{
"date": "2026-08-03T16:00:00.000000Z",
"open": 43.04,
"close": 43.05,
"high": 43.06,
"low": 43.02,
"volume": 100600
},
{
"date": "2026-08-03T16:05:00.000000Z",
"open": 43.05,
"close": 43.04,
"high": 43.05,
"low": 43.01,
"volume": 82200
},
{
"date": "2026-08-03T16:10:00.000000Z",
"open": 43.04,
"close": 43.04,
"high": 43.05,
"low": 43.01,
"volume": 64000
},
{
"date": "2026-08-03T16:15:00.000000Z",
"open": 43.03,
"close": 42.99,
"high": 43.03,
"low": 42.99,
"volume": 103000
},
{
"date": "2026-08-03T16:20:00.000000Z",
"open": 43,
"close": 42.97,
"high": 43,
"low": 42.97,
"volume": 71700
},
{
"date": "2026-08-03T16:25:00.000000Z",
"open": 42.99,
"close": 42.96,
"high": 42.99,
"low": 42.92,
"volume": 149200
},
{
"date": "2026-08-03T16:30:00.000000Z",
"open": 42.96,
"close": 42.94,
"high": 42.96,
"low": 42.92,
"volume": 158400
},
{
"date": "2026-08-03T16:35:00.000000Z",
"open": 42.94,
"close": 42.99,
"high": 42.99,
"low": 42.92,
"volume": 134200
},
{
"date": "2026-08-03T16:40:00.000000Z",
"open": 42.99,
"close": 42.95,
"high": 42.99,
"low": 42.94,
"volume": 63100
},
{
"date": "2026-08-03T16:45:00.000000Z",
"open": 42.96,
"close": 42.94,
"high": 42.96,
"low": 42.92,
"volume": 82600
},
{
"date": "2026-08-03T16:50:00.000000Z",
"open": 42.93,
"close": 42.92,
"high": 42.95,
"low": 42.92,
"volume": 63400
},
{
"date": "2026-08-03T16:55:00.000000Z",
"open": 42.93,
"close": 42.87,
"high": 42.93,
"low": 42.85,
"volume": 204200
},
{
"date": "2026-08-03T17:00:00.000000Z",
"open": 42.86,
"close": 42.83,
"high": 42.88,
"low": 42.81,
"volume": 165100
},
{
"date": "2026-08-03T17:05:00.000000Z",
"open": 42.83,
"close": 42.84,
"high": 42.85,
"low": 42.81,
"volume": 161000
},
{
"date": "2026-08-03T17:10:00.000000Z",
"open": 42.84,
"close": 42.9,
"high": 42.92,
"low": 42.84,
"volume": 233000
},
{
"date": "2026-08-03T17:15:00.000000Z",
"open": 42.89,
"close": 42.79,
"high": 42.93,
"low": 42.77,
"volume": 259100
},
{
"date": "2026-08-03T17:20:00.000000Z",
"open": 42.78,
"close": 42.77,
"high": 42.79,
"low": 42.75,
"volume": 220700
},
{
"date": "2026-08-03T17:25:00.000000Z",
"open": 42.78,
"close": 42.81,
"high": 42.81,
"low": 42.77,
"volume": 67100
},
{
"date": "2026-08-03T17:30:00.000000Z",
"open": 42.81,
"close": 42.77,
"high": 42.81,
"low": 42.76,
"volume": 215800
},
{
"date": "2026-08-03T17:35:00.000000Z",
"open": 42.77,
"close": 42.84,
"high": 42.84,
"low": 42.77,
"volume": 252600
},
{
"date": "2026-08-03T17:40:00.000000Z",
"open": 42.84,
"close": 42.79,
"high": 42.85,
"low": 42.77,
"volume": 248400
},
{
"date": "2026-08-03T17:45:00.000000Z",
"open": 42.78,
"close": 42.83,
"high": 42.84,
"low": 42.78,
"volume": 131500
},
{
"date": "2026-08-03T17:50:00.000000Z",
"open": 42.82,
"close": 42.89,
"high": 42.89,
"low": 42.82,
"volume": 98800
},
{
"date": "2026-08-03T17:55:00.000000Z",
"open": 42.88,
"close": 42.87,
"high": 42.9,
"low": 42.86,
"volume": 115100
},
{
"date": "2026-08-03T18:00:00.000000Z",
"open": 42.86,
"close": 42.81,
"high": 42.87,
"low": 42.8,
"volume": 128900
},
{
"date": "2026-08-03T18:05:00.000000Z",
"open": 42.82,
"close": 42.81,
"high": 42.84,
"low": 42.8,
"volume": 90600
},
{
"date": "2026-08-03T18:10:00.000000Z",
"open": 42.81,
"close": 42.83,
"high": 42.85,
"low": 42.79,
"volume": 227200
},
{
"date": "2026-08-03T18:15:00.000000Z",
"open": 42.84,
"close": 42.85,
"high": 42.85,
"low": 42.76,
"volume": 203400
},
{
"date": "2026-08-03T18:20:00.000000Z",
"open": 42.86,
"close": 42.87,
"high": 42.88,
"low": 42.82,
"volume": 132300
},
{
"date": "2026-08-03T18:25:00.000000Z",
"open": 42.86,
"close": 42.87,
"high": 42.92,
"low": 42.84,
"volume": 249200
},
{
"date": "2026-08-03T18:30:00.000000Z",
"open": 42.87,
"close": 42.86,
"high": 42.88,
"low": 42.84,
"volume": 100500
},
{
"date": "2026-08-03T18:35:00.000000Z",
"open": 42.87,
"close": 42.88,
"high": 42.89,
"low": 42.86,
"volume": 77400
},
{
"date": "2026-08-03T18:40:00.000000Z",
"open": 42.89,
"close": 42.87,
"high": 42.89,
"low": 42.85,
"volume": 164600
},
{
"date": "2026-08-03T18:45:00.000000Z",
"open": 42.87,
"close": 42.9,
"high": 42.9,
"low": 42.85,
"volume": 136800
},
{
"date": "2026-08-03T18:50:00.000000Z",
"open": 42.9,
"close": 42.88,
"high": 42.9,
"low": 42.85,
"volume": 98700
},
{
"date": "2026-08-03T18:55:00.000000Z",
"open": 42.87,
"close": 42.83,
"high": 42.88,
"low": 42.82,
"volume": 138300
},
{
"date": "2026-08-03T19:00:00.000000Z",
"open": 42.83,
"close": 42.79,
"high": 42.84,
"low": 42.77,
"volume": 336200
},
{
"date": "2026-08-03T19:05:00.000000Z",
"open": 42.8,
"close": 42.83,
"high": 42.86,
"low": 42.79,
"volume": 147400
},
{
"date": "2026-08-03T19:10:00.000000Z",
"open": 42.84,
"close": 42.88,
"high": 42.89,
"low": 42.8,
"volume": 383500
},
{
"date": "2026-08-03T19:15:00.000000Z",
"open": 42.88,
"close": 42.87,
"high": 42.9,
"low": 42.85,
"volume": 158800
},
{
"date": "2026-08-03T19:20:00.000000Z",
"open": 42.87,
"close": 42.87,
"high": 42.89,
"low": 42.84,
"volume": 194200
},
{
"date": "2026-08-03T19:25:00.000000Z",
"open": 42.87,
"close": 42.87,
"high": 42.92,
"low": 42.84,
"volume": 235500
},
{
"date": "2026-08-03T19:30:00.000000Z",
"open": 42.87,
"close": 42.84,
"high": 42.92,
"low": 42.84,
"volume": 372500
},
{
"date": "2026-08-03T19:35:00.000000Z",
"open": 42.84,
"close": 42.86,
"high": 42.9,
"low": 42.81,
"volume": 483100
},
{
"date": "2026-08-03T19:40:00.000000Z",
"open": 42.87,
"close": 42.82,
"high": 42.87,
"low": 42.79,
"volume": 457400
},
{
"date": "2026-08-03T19:45:00.000000Z",
"open": 42.8,
"close": 42.86,
"high": 42.87,
"low": 42.79,
"volume": 381000
},
{
"date": "2026-08-03T19:50:00.000000Z",
"open": 42.86,
"close": 42.9,
"high": 42.92,
"low": 42.85,
"volume": 371400
},
{
"date": "2026-08-03T20:05:00.000000Z",
"open": 43.05,
"close": 43.05,
"high": 43.05,
"low": 43.05,
"volume": 2667800
},
{
"date": "2026-08-04T13:00:00.000000Z",
"open": 43.09,
"close": 42.88,
"high": 43.09,
"low": 42.81,
"volume": 215300
},
{
"date": "2026-08-04T13:05:00.000000Z",
"open": 42.85,
"close": 42.86,
"high": 42.95,
"low": 42.81,
"volume": 490100
},
{
"date": "2026-08-04T13:10:00.000000Z",
"open": 42.86,
"close": 42.82,
"high": 42.92,
"low": 42.72,
"volume": 602700
},
{
"date": "2026-08-04T13:15:00.000000Z",
"open": 42.82,
"close": 42.78,
"high": 42.92,
"low": 42.71,
"volume": 388800
},
{
"date": "2026-08-04T13:20:00.000000Z",
"open": 42.79,
"close": 42.54,
"high": 42.8,
"low": 42.53,
"volume": 652800
},
{
"date": "2026-08-04T13:25:00.000000Z",
"open": 42.54,
"close": 42.36,
"high": 42.6,
"low": 42.36,
"volume": 608400
},
{
"date": "2026-08-04T13:30:00.000000Z",
"open": 42.38,
"close": 42.04,
"high": 42.45,
"low": 42.04,
"volume": 1171300
},
{
"date": "2026-08-04T13:35:00.000000Z",
"open": 42.04,
"close": 41.85,
"high": 42.07,
"low": 41.77,
"volume": 1388800
},
{
"date": "2026-08-04T13:40:00.000000Z",
"open": 41.85,
"close": 42.06,
"high": 42.07,
"low": 41.79,
"volume": 1049400
},
{
"date": "2026-08-04T13:45:00.000000Z",
"open": 42.06,
"close": 42.06,
"high": 42.09,
"low": 41.95,
"volume": 572400
},
{
"date": "2026-08-04T13:50:00.000000Z",
"open": 42.04,
"close": 42.03,
"high": 42.19,
"low": 41.99,
"volume": 703400
},
{
"date": "2026-08-04T13:55:00.000000Z",
"open": 42.02,
"close": 42.08,
"high": 42.11,
"low": 42,
"volume": 368800
},
{
"date": "2026-08-04T14:00:00.000000Z",
"open": 42.08,
"close": 42.24,
"high": 42.24,
"low": 42.06,
"volume": 442200
},
{
"date": "2026-08-04T14:05:00.000000Z",
"open": 42.22,
"close": 42.15,
"high": 42.22,
"low": 42.12,
"volume": 597000
},
{
"date": "2026-08-04T14:10:00.000000Z",
"open": 42.15,
"close": 42.2,
"high": 42.21,
"low": 42.1,
"volume": 421200
},
{
"date": "2026-08-04T14:15:00.000000Z",
"open": 42.19,
"close": 42.28,
"high": 42.28,
"low": 42.17,
"volume": 323000
},
{
"date": "2026-08-04T14:20:00.000000Z",
"open": 42.28,
"close": 42.4,
"high": 42.4,
"low": 42.27,
"volume": 631700
},
{
"date": "2026-08-04T14:25:00.000000Z",
"open": 42.39,
"close": 42.35,
"high": 42.39,
"low": 42.3,
"volume": 280900
},
{
"date": "2026-08-04T14:30:00.000000Z",
"open": 42.36,
"close": 42.36,
"high": 42.44,
"low": 42.35,
"volume": 360700
},
{
"date": "2026-08-04T14:35:00.000000Z",
"open": 42.37,
"close": 42.46,
"high": 42.47,
"low": 42.32,
"volume": 343800
},
{
"date": "2026-08-04T14:40:00.000000Z",
"open": 42.46,
"close": 42.54,
"high": 42.59,
"low": 42.44,
"volume": 338500
},
{
"date": "2026-08-04T14:45:00.000000Z",
"open": 42.55,
"close": 42.52,
"high": 42.57,
"low": 42.49,
"volume": 335700
},
{
"date": "2026-08-04T14:50:00.000000Z",
"open": 42.52,
"close": 42.57,
"high": 42.57,
"low": 42.49,
"volume": 206800
},
{
"date": "2026-08-04T14:55:00.000000Z",
"open": 42.57,
"close": 42.6,
"high": 42.6,
"low": 42.55,
"volume": 202800
},
{
"date": "2026-08-04T15:00:00.000000Z",
"open": 42.6,
"close": 42.63,
"high": 42.65,
"low": 42.56,
"volume": 228200
},
{
"date": "2026-08-04T15:05:00.000000Z",
"open": 42.63,
"close": 42.57,
"high": 42.64,
"low": 42.53,
"volume": 201300
},
{
"date": "2026-08-04T15:10:00.000000Z",
"open": 42.57,
"close": 42.5,
"high": 42.58,
"low": 42.5,
"volume": 164400
},
{
"date": "2026-08-04T15:15:00.000000Z",
"open": 42.51,
"close": 42.52,
"high": 42.53,
"low": 42.46,
"volume": 297400
},
{
"date": "2026-08-04T15:20:00.000000Z",
"open": 42.52,
"close": 42.52,
"high": 42.57,
"low": 42.47,
"volume": 177500
},
{
"date": "2026-08-04T15:25:00.000000Z",
"open": 42.52,
"close": 42.53,
"high": 42.58,
"low": 42.52,
"volume": 145500
},
{
"date": "2026-08-04T15:30:00.000000Z",
"open": 42.53,
"close": 42.49,
"high": 42.55,
"low": 42.49,
"volume": 144000
},
{
"date": "2026-08-04T15:35:00.000000Z",
"open": 42.5,
"close": 42.4,
"high": 42.52,
"low": 42.36,
"volume": 405200
},
{
"date": "2026-08-04T15:40:00.000000Z",
"open": 42.39,
"close": 42.32,
"high": 42.4,
"low": 42.31,
"volume": 251500
},
{
"date": "2026-08-04T15:45:00.000000Z",
"open": 42.33,
"close": 42.37,
"high": 42.4,
"low": 42.31,
"volume": 137400
},
{
"date": "2026-08-04T15:50:00.000000Z",
"open": 42.39,
"close": 42.4,
"high": 42.44,
"low": 42.34,
"volume": 290600
},
{
"date": "2026-08-04T15:55:00.000000Z",
"open": 42.39,
"close": 42.44,
"high": 42.45,
"low": 42.37,
"volume": 279700
},
{
"date": "2026-08-04T16:00:00.000000Z",
"open": 42.44,
"close": 42.51,
"high": 42.52,
"low": 42.43,
"volume": 164500
},
{
"date": "2026-08-04T16:05:00.000000Z",
"open": 42.51,
"close": 42.45,
"high": 42.51,
"low": 42.45,
"volume": 88200
},
{
"date": "2026-08-04T16:10:00.000000Z",
"open": 42.45,
"close": 42.53,
"high": 42.54,
"low": 42.42,
"volume": 246700
},
{
"date": "2026-08-04T16:15:00.000000Z",
"open": 42.53,
"close": 42.55,
"high": 42.55,
"low": 42.49,
"volume": 349800
},
{
"date": "2026-08-04T16:20:00.000000Z",
"open": 42.55,
"close": 42.54,
"high": 42.56,
"low": 42.51,
"volume": 106900
},
{
"date": "2026-08-04T16:25:00.000000Z",
"open": 42.56,
"close": 42.51,
"high": 42.56,
"low": 42.49,
"volume": 442800
},
{
"date": "2026-08-04T16:30:00.000000Z",
"open": 42.51,
"close": 42.42,
"high": 42.53,
"low": 42.4,
"volume": 195600
},
{
"date": "2026-08-04T16:35:00.000000Z",
"open": 42.42,
"close": 42.44,
"high": 42.47,
"low": 42.39,
"volume": 166000
},
{
"date": "2026-08-04T16:40:00.000000Z",
"open": 42.46,
"close": 42.45,
"high": 42.49,
"low": 42.42,
"volume": 152300
},
{
"date": "2026-08-04T16:45:00.000000Z",
"open": 42.47,
"close": 42.52,
"high": 42.52,
"low": 42.44,
"volume": 142100
},
{
"date": "2026-08-04T16:50:00.000000Z",
"open": 42.52,
"close": 42.62,
"high": 42.63,
"low": 42.52,
"volume": 327600
},
{
"date": "2026-08-04T16:55:00.000000Z",
"open": 42.62,
"close": 42.62,
"high": 42.63,
"low": 42.56,
"volume": 155200
},
{
"date": "2026-08-04T17:00:00.000000Z",
"open": 42.62,
"close": 42.64,
"high": 42.64,
"low": 42.58,
"volume": 130100
},
{
"date": "2026-08-04T17:05:00.000000Z",
"open": 42.64,
"close": 42.63,
"high": 42.64,
"low": 42.6,
"volume": 96200
},
{
"date": "2026-08-04T17:10:00.000000Z",
"open": 42.63,
"close": 42.54,
"high": 42.64,
"low": 42.52,
"volume": 223400
},
{
"date": "2026-08-04T17:15:00.000000Z",
"open": 42.55,
"close": 42.56,
"high": 42.57,
"low": 42.52,
"volume": 135200
},
{
"date": "2026-08-04T17:20:00.000000Z",
"open": 42.56,
"close": 42.56,
"high": 42.58,
"low": 42.52,
"volume": 133000
},
{
"date": "2026-08-04T17:25:00.000000Z",
"open": 42.56,
"close": 42.6,
"high": 42.62,
"low": 42.55,
"volume": 181300
},
{
"date": "2026-08-04T17:30:00.000000Z",
"open": 42.61,
"close": 42.64,
"high": 42.68,
"low": 42.6,
"volume": 215500
},
{
"date": "2026-08-04T17:35:00.000000Z",
"open": 42.65,
"close": 42.59,
"high": 42.65,
"low": 42.59,
"volume": 150900
},
{
"date": "2026-08-04T17:40:00.000000Z",
"open": 42.61,
"close": 42.6,
"high": 42.64,
"low": 42.58,
"volume": 284000
},
{
"date": "2026-08-04T17:45:00.000000Z",
"open": 42.6,
"close": 42.63,
"high": 42.65,
"low": 42.59,
"volume": 106600
},
{
"date": "2026-08-04T17:50:00.000000Z",
"open": 42.64,
"close": 42.64,
"high": 42.65,
"low": 42.62,
"volume": 124800
},
{
"date": "2026-08-04T17:55:00.000000Z",
"open": 42.63,
"close": 42.67,
"high": 42.67,
"low": 42.61,
"volume": 165500
},
{
"date": "2026-08-04T18:00:00.000000Z",
"open": 42.67,
"close": 42.61,
"high": 42.67,
"low": 42.6,
"volume": 201600
},
{
"date": "2026-08-04T18:05:00.000000Z",
"open": 42.61,
"close": 42.64,
"high": 42.65,
"low": 42.58,
"volume": 155300
},
{
"date": "2026-08-04T18:10:00.000000Z",
"open": 42.64,
"close": 42.62,
"high": 42.67,
"low": 42.59,
"volume": 170900
},
{
"date": "2026-08-04T18:15:00.000000Z",
"open": 42.62,
"close": 42.57,
"high": 42.64,
"low": 42.56,
"volume": 249700
},
{
"date": "2026-08-04T18:20:00.000000Z",
"open": 42.58,
"close": 42.61,
"high": 42.61,
"low": 42.57,
"volume": 126200
},
{
"date": "2026-08-04T18:25:00.000000Z",
"open": 42.6,
"close": 42.63,
"high": 42.64,
"low": 42.6,
"volume": 100900
},
{
"date": "2026-08-04T18:30:00.000000Z",
"open": 42.62,
"close": 42.65,
"high": 42.67,
"low": 42.6,
"volume": 168800
},
{
"date": "2026-08-04T18:35:00.000000Z",
"open": 42.65,
"close": 42.69,
"high": 42.69,
"low": 42.64,
"volume": 190100
},
{
"date": "2026-08-04T18:40:00.000000Z",
"open": 42.68,
"close": 42.67,
"high": 42.7,
"low": 42.65,
"volume": 212900
},
{
"date": "2026-08-04T18:45:00.000000Z",
"open": 42.67,
"close": 42.55,
"high": 42.67,
"low": 42.55,
"volume": 214400
},
{
"date": "2026-08-04T18:50:00.000000Z",
"open": 42.56,
"close": 42.59,
"high": 42.6,
"low": 42.53,
"volume": 276500
},
{
"date": "2026-08-04T18:55:00.000000Z",
"open": 42.59,
"close": 42.58,
"high": 42.61,
"low": 42.57,
"volume": 168500
},
{
"date": "2026-08-04T19:00:00.000000Z",
"open": 42.58,
"close": 42.62,
"high": 42.63,
"low": 42.57,
"volume": 208800
},
{
"date": "2026-08-04T19:05:00.000000Z",
"open": 42.61,
"close": 42.59,
"high": 42.63,
"low": 42.57,
"volume": 192200
},
{
"date": "2026-08-04T19:10:00.000000Z",
"open": 42.6,
"close": 42.59,
"high": 42.61,
"low": 42.58,
"volume": 129900
},
{
"date": "2026-08-04T19:15:00.000000Z",
"open": 42.59,
"close": 42.61,
"high": 42.69,
"low": 42.55,
"volume": 387700
},
{
"date": "2026-08-04T19:20:00.000000Z",
"open": 42.61,
"close": 42.57,
"high": 42.61,
"low": 42.56,
"volume": 127700
},
{
"date": "2026-08-04T19:25:00.000000Z",
"open": 42.57,
"close": 42.57,
"high": 42.58,
"low": 42.53,
"volume": 210500
},
{
"date": "2026-08-04T19:30:00.000000Z",
"open": 42.57,
"close": 42.53,
"high": 42.57,
"low": 42.5,
"volume": 367500
},
{
"date": "2026-08-04T19:35:00.000000Z",
"open": 42.52,
"close": 42.46,
"high": 42.53,
"low": 42.45,
"volume": 414100
},
{
"date": "2026-08-04T19:40:00.000000Z",
"open": 42.46,
"close": 42.49,
"high": 42.51,
"low": 42.45,
"volume": 218300
},
{
"date": "2026-08-04T19:45:00.000000Z",
"open": 42.47,
"close": 42.5,
"high": 42.5,
"low": 42.46,
"volume": 230600
},
{
"date": "2026-08-04T19:50:00.000000Z",
"open": 42.5,
"close": 42.46,
"high": 42.51,
"low": 42.46,
"volume": 350600
},
{
"date": "2026-08-04T20:05:00.000000Z",
"open": 42.5,
"close": 42.5,
"high": 42.5,
"low": 42.5,
"volume": 1964000
},
{
"date": "2026-08-05T13:00:00.000000Z",
"open": 42.53,
"close": 42.76,
"high": 42.86,
"low": 42.52,
"volume": 82600
},
{
"date": "2026-08-05T13:05:00.000000Z",
"open": 42.75,
"close": 42.96,
"high": 42.99,
"low": 42.74,
"volume": 492100
},
{
"date": "2026-08-05T13:10:00.000000Z",
"open": 42.96,
"close": 42.87,
"high": 42.99,
"low": 42.86,
"volume": 258800
},
{
"date": "2026-08-05T13:15:00.000000Z",
"open": 42.88,
"close": 42.89,
"high": 42.95,
"low": 42.86,
"volume": 207600
},
{
"date": "2026-08-05T13:20:00.000000Z",
"open": 42.9,
"close": 42.88,
"high": 42.93,
"low": 42.86,
"volume": 114400
},
{
"date": "2026-08-05T13:25:00.000000Z",
"open": 42.89,
"close": 42.84,
"high": 42.89,
"low": 42.75,
"volume": 549700
},
{
"date": "2026-08-05T13:30:00.000000Z",
"open": 42.84,
"close": 42.68,
"high": 42.87,
"low": 42.65,
"volume": 623300
},
{
"date": "2026-08-05T13:35:00.000000Z",
"open": 42.68,
"close": 42.6,
"high": 42.76,
"low": 42.57,
"volume": 416600
},
{
"date": "2026-08-05T13:40:00.000000Z",
"open": 42.6,
"close": 42.46,
"high": 42.63,
"low": 42.46,
"volume": 451500
},
{
"date": "2026-08-05T13:45:00.000000Z",
"open": 42.46,
"close": 42.33,
"high": 42.47,
"low": 42.3,
"volume": 564600
},
{
"date": "2026-08-05T13:50:00.000000Z",
"open": 42.34,
"close": 42.39,
"high": 42.44,
"low": 42.31,
"volume": 386700
},
{
"date": "2026-08-05T13:55:00.000000Z",
"open": 42.39,
"close": 42.45,
"high": 42.49,
"low": 42.38,
"volume": 365200
},
{
"date": "2026-08-05T14:00:00.000000Z",
"open": 42.45,
"close": 42.51,
"high": 42.54,
"low": 42.4,
"volume": 529700
},
{
"date": "2026-08-05T14:05:00.000000Z",
"open": 42.51,
"close": 42.39,
"high": 42.52,
"low": 42.28,
"volume": 672200
},
{
"date": "2026-08-05T14:10:00.000000Z",
"open": 42.4,
"close": 42.35,
"high": 42.42,
"low": 42.28,
"volume": 872900
},
{
"date": "2026-08-05T14:15:00.000000Z",
"open": 42.34,
"close": 42.38,
"high": 42.38,
"low": 42.29,
"volume": 199000
},
{
"date": "2026-08-05T14:20:00.000000Z",
"open": 42.37,
"close": 42.33,
"high": 42.4,
"low": 42.32,
"volume": 278800
},
{
"date": "2026-08-05T14:25:00.000000Z",
"open": 42.32,
"close": 42.33,
"high": 42.33,
"low": 42.29,
"volume": 367700
},
{
"date": "2026-08-05T14:30:00.000000Z",
"open": 42.33,
"close": 42.3,
"high": 42.38,
"low": 42.28,
"volume": 497800
},
{
"date": "2026-08-05T14:35:00.000000Z",
"open": 42.3,
"close": 42.27,
"high": 42.37,
"low": 42.26,
"volume": 423400
},
{
"date": "2026-08-05T14:40:00.000000Z",
"open": 42.27,
"close": 42.11,
"high": 42.32,
"low": 42.07,
"volume": 1078400
},
{
"date": "2026-08-05T14:45:00.000000Z",
"open": 42.12,
"close": 42.24,
"high": 42.3,
"low": 42.11,
"volume": 339900
},
{
"date": "2026-08-05T14:50:00.000000Z",
"open": 42.24,
"close": 42.28,
"high": 42.29,
"low": 42.19,
"volume": 203500
},
{
"date": "2026-08-05T14:55:00.000000Z",
"open": 42.28,
"close": 42.3,
"high": 42.31,
"low": 42.25,
"volume": 117300
},
{
"date": "2026-08-05T15:00:00.000000Z",
"open": 42.3,
"close": 42.2,
"high": 42.3,
"low": 42.11,
"volume": 269500
},
{
"date": "2026-08-05T15:05:00.000000Z",
"open": 42.19,
"close": 42.29,
"high": 42.31,
"low": 42.18,
"volume": 184800
},
{
"date": "2026-08-05T15:10:00.000000Z",
"open": 42.29,
"close": 42.36,
"high": 42.36,
"low": 42.29,
"volume": 158100
},
{
"date": "2026-08-05T15:15:00.000000Z",
"open": 42.36,
"close": 42.36,
"high": 42.38,
"low": 42.32,
"volume": 237500
},
{
"date": "2026-08-05T15:20:00.000000Z",
"open": 42.35,
"close": 42.33,
"high": 42.38,
"low": 42.3,
"volume": 269500
},
{
"date": "2026-08-05T15:25:00.000000Z",
"open": 42.32,
"close": 42.27,
"high": 42.34,
"low": 42.25,
"volume": 420900
},
{
"date": "2026-08-05T15:30:00.000000Z",
"open": 42.26,
"close": 42.24,
"high": 42.27,
"low": 42.17,
"volume": 339100
},
{
"date": "2026-08-05T15:35:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.26,
"low": 42.21,
"volume": 134800
},
{
"date": "2026-08-05T15:40:00.000000Z",
"open": 42.24,
"close": 42.21,
"high": 42.27,
"low": 42.2,
"volume": 195700
},
{
"date": "2026-08-05T15:45:00.000000Z",
"open": 42.21,
"close": 42.24,
"high": 42.3,
"low": 42.21,
"volume": 242000
},
{
"date": "2026-08-05T15:50:00.000000Z",
"open": 42.24,
"close": 42.32,
"high": 42.35,
"low": 42.22,
"volume": 248200
},
{
"date": "2026-08-05T15:55:00.000000Z",
"open": 42.33,
"close": 42.34,
"high": 42.35,
"low": 42.3,
"volume": 292200
},
{
"date": "2026-08-05T16:00:00.000000Z",
"open": 42.34,
"close": 42.34,
"high": 42.37,
"low": 42.34,
"volume": 172400
},
{
"date": "2026-08-05T16:05:00.000000Z",
"open": 42.35,
"close": 42.3,
"high": 42.35,
"low": 42.3,
"volume": 240800
},
{
"date": "2026-08-05T16:10:00.000000Z",
"open": 42.32,
"close": 42.35,
"high": 42.36,
"low": 42.29,
"volume": 2128200
},
{
"date": "2026-08-05T16:15:00.000000Z",
"open": 42.36,
"close": 42.3,
"high": 42.37,
"low": 42.27,
"volume": 103000
},
{
"date": "2026-08-05T16:20:00.000000Z",
"open": 42.28,
"close": 42.28,
"high": 42.32,
"low": 42.26,
"volume": 146200
},
{
"date": "2026-08-05T16:25:00.000000Z",
"open": 42.29,
"close": 42.24,
"high": 42.3,
"low": 42.24,
"volume": 1197900
},
{
"date": "2026-08-05T16:30:00.000000Z",
"open": 42.24,
"close": 42.27,
"high": 42.29,
"low": 42.2,
"volume": 156300
},
{
"date": "2026-08-05T16:35:00.000000Z",
"open": 42.27,
"close": 42.28,
"high": 42.29,
"low": 42.24,
"volume": 56700
},
{
"date": "2026-08-05T16:40:00.000000Z",
"open": 42.27,
"close": 42.24,
"high": 42.29,
"low": 42.2,
"volume": 80700
},
{
"date": "2026-08-05T16:45:00.000000Z",
"open": 42.24,
"close": 42.2,
"high": 42.27,
"low": 42.2,
"volume": 196600
},
{
"date": "2026-08-05T16:50:00.000000Z",
"open": 42.2,
"close": 42.21,
"high": 42.22,
"low": 42.14,
"volume": 338500
},
{
"date": "2026-08-05T16:55:00.000000Z",
"open": 42.21,
"close": 42.17,
"high": 42.24,
"low": 42.15,
"volume": 98900
},
{
"date": "2026-08-05T17:00:00.000000Z",
"open": 42.17,
"close": 42.17,
"high": 42.21,
"low": 42.14,
"volume": 135300
},
{
"date": "2026-08-05T17:05:00.000000Z",
"open": 42.17,
"close": 42.2,
"high": 42.2,
"low": 42.15,
"volume": 105200
},
{
"date": "2026-08-05T17:10:00.000000Z",
"open": 42.2,
"close": 42.13,
"high": 42.2,
"low": 42.1,
"volume": 370500
},
{
"date": "2026-08-05T17:15:00.000000Z",
"open": 42.13,
"close": 42.11,
"high": 42.14,
"low": 42.07,
"volume": 302500
},
{
"date": "2026-08-05T17:20:00.000000Z",
"open": 42.12,
"close": 42.06,
"high": 42.12,
"low": 42.05,
"volume": 162400
},
{
"date": "2026-08-05T17:25:00.000000Z",
"open": 42.05,
"close": 42.05,
"high": 42.09,
"low": 42.03,
"volume": 154300
},
{
"date": "2026-08-05T17:30:00.000000Z",
"open": 42.04,
"close": 42.09,
"high": 42.1,
"low": 42.03,
"volume": 160600
},
{
"date": "2026-08-05T17:35:00.000000Z",
"open": 42.09,
"close": 42.14,
"high": 42.14,
"low": 42.07,
"volume": 127000
},
{
"date": "2026-08-05T17:40:00.000000Z",
"open": 42.14,
"close": 42.15,
"high": 42.17,
"low": 42.12,
"volume": 92700
},
{
"date": "2026-08-05T17:45:00.000000Z",
"open": 42.15,
"close": 42.14,
"high": 42.15,
"low": 42.12,
"volume": 51900
},
{
"date": "2026-08-05T17:50:00.000000Z",
"open": 42.14,
"close": 42.17,
"high": 42.19,
"low": 42.12,
"volume": 104300
},
{
"date": "2026-08-05T17:55:00.000000Z",
"open": 42.17,
"close": 42.18,
"high": 42.19,
"low": 42.15,
"volume": 179100
},
{
"date": "2026-08-05T18:00:00.000000Z",
"open": 42.18,
"close": 42.2,
"high": 42.2,
"low": 42.17,
"volume": 139600
},
{
"date": "2026-08-05T18:05:00.000000Z",
"open": 42.2,
"close": 42.18,
"high": 42.2,
"low": 42.18,
"volume": 52800
},
{
"date": "2026-08-05T18:10:00.000000Z",
"open": 42.19,
"close": 42.19,
"high": 42.19,
"low": 42.17,
"volume": 89500
},
{
"date": "2026-08-05T18:15:00.000000Z",
"open": 42.19,
"close": 42.22,
"high": 42.24,
"low": 42.18,
"volume": 338600
},
{
"date": "2026-08-05T18:20:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.25,
"low": 42.21,
"volume": 147800
},
{
"date": "2026-08-05T18:25:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.24,
"low": 42.19,
"volume": 107400
},
{
"date": "2026-08-05T18:30:00.000000Z",
"open": 42.24,
"close": 42.26,
"high": 42.27,
"low": 42.2,
"volume": 1246200
},
{
"date": "2026-08-05T18:35:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.26,
"low": 42.21,
"volume": 136900
},
{
"date": "2026-08-05T18:40:00.000000Z",
"open": 42.24,
"close": 42.22,
"high": 42.24,
"low": 42.2,
"volume": 51600
},
{
"date": "2026-08-05T18:45:00.000000Z",
"open": 42.22,
"close": 42.21,
"high": 42.24,
"low": 42.18,
"volume": 165700
},
{
"date": "2026-08-05T18:50:00.000000Z",
"open": 42.21,
"close": 42.2,
"high": 42.24,
"low": 42.19,
"volume": 183200
},
{
"date": "2026-08-05T18:55:00.000000Z",
"open": 42.2,
"close": 42.1,
"high": 42.22,
"low": 42.06,
"volume": 584300
},
{
"date": "2026-08-05T19:00:00.000000Z",
"open": 42.1,
"close": 42.09,
"high": 42.1,
"low": 42.04,
"volume": 157100
},
{
"date": "2026-08-05T19:05:00.000000Z",
"open": 42.09,
"close": 42.1,
"high": 42.1,
"low": 42.04,
"volume": 164700
},
{
"date": "2026-08-05T19:10:00.000000Z",
"open": 42.07,
"close": 42,
"high": 42.07,
"low": 41.97,
"volume": 826100
},
{
"date": "2026-08-05T19:15:00.000000Z",
"open": 41.99,
"close": 41.99,
"high": 42.04,
"low": 41.96,
"volume": 270000
},
{
"date": "2026-08-05T19:20:00.000000Z",
"open": 41.99,
"close": 41.89,
"high": 41.99,
"low": 41.87,
"volume": 1039800
},
{
"date": "2026-08-05T19:25:00.000000Z",
"open": 41.88,
"close": 41.92,
"high": 41.92,
"low": 41.87,
"volume": 313700
},
{
"date": "2026-08-05T19:30:00.000000Z",
"open": 41.92,
"close": 41.88,
"high": 41.92,
"low": 41.85,
"volume": 458400
},
{
"date": "2026-08-05T19:35:00.000000Z",
"open": 41.88,
"close": 41.86,
"high": 41.92,
"low": 41.83,
"volume": 254100
},
{
"date": "2026-08-05T19:40:00.000000Z",
"open": 41.86,
"close": 41.81,
"high": 41.87,
"low": 41.78,
"volume": 380700
},
{
"date": "2026-08-05T19:45:00.000000Z",
"open": 41.81,
"close": 41.79,
"high": 41.82,
"low": 41.75,
"volume": 487800
},
{
"date": "2026-08-05T19:50:00.000000Z",
"open": 41.78,
"close": 41.92,
"high": 41.95,
"low": 41.75,
"volume": 1773300
},
{
"date": "2026-08-05T20:05:00.000000Z",
"open": 41.93,
"close": 41.93,
"high": 41.93,
"low": 41.93,
"volume": 2805800
},
{
"date": "2026-08-06T13:00:00.000000Z",
"open": 42.02,
"close": 42.22,
"high": 42.24,
"low": 42.02,
"volume": 243900
},
{
"date": "2026-08-06T13:05:00.000000Z",
"open": 42.21,
"close": 42.24,
"high": 42.31,
"low": 42.18,
"volume": 368700
},
{
"date": "2026-08-06T13:10:00.000000Z",
"open": 42.24,
"close": 42.25,
"high": 42.25,
"low": 42.15,
"volume": 504500
},
{
"date": "2026-08-06T13:15:00.000000Z",
"open": 42.24,
"close": 42.28,
"high": 42.3,
"low": 42.24,
"volume": 194400
},
{
"date": "2026-08-06T13:20:00.000000Z",
"open": 42.29,
"close": 42.28,
"high": 42.29,
"low": 42.25,
"volume": 110100
},
{
"date": "2026-08-06T13:25:00.000000Z",
"open": 42.27,
"close": 42.31,
"high": 42.4,
"low": 42.26,
"volume": 268400
},
{
"date": "2026-08-06T13:30:00.000000Z",
"open": 42.33,
"close": 42.24,
"high": 42.35,
"low": 42.07,
"volume": 664200
},
{
"date": "2026-08-06T13:35:00.000000Z",
"open": 42.25,
"close": 42.22,
"high": 42.3,
"low": 42.2,
"volume": 262900
},
{
"date": "2026-08-06T13:40:00.000000Z",
"open": 42.21,
"close": 42.07,
"high": 42.21,
"low": 42.05,
"volume": 426700
},
{
"date": "2026-08-06T13:45:00.000000Z",
"open": 42.06,
"close": 42.1,
"high": 42.1,
"low": 42,
"volume": 756000
},
{
"date": "2026-08-06T13:50:00.000000Z",
"open": 42.1,
"close": 42.06,
"high": 42.21,
"low": 42.05,
"volume": 738300
},
{
"date": "2026-08-06T13:55:00.000000Z",
"open": 42.09,
"close": 42.08,
"high": 42.13,
"low": 42.03,
"volume": 593900
},
{
"date": "2026-08-06T14:00:00.000000Z",
"open": 42.08,
"close": 42.01,
"high": 42.08,
"low": 41.96,
"volume": 388500
},
{
"date": "2026-08-06T14:05:00.000000Z",
"open": 42.02,
"close": 42.06,
"high": 42.13,
"low": 42.02,
"volume": 133900
},
{
"date": "2026-08-06T14:10:00.000000Z",
"open": 42.07,
"close": 41.96,
"high": 42.11,
"low": 41.96,
"volume": 152300
},
{
"date": "2026-08-06T14:15:00.000000Z",
"open": 41.97,
"close": 42.04,
"high": 42.06,
"low": 41.92,
"volume": 313300
},
{
"date": "2026-08-06T14:20:00.000000Z",
"open": 42.04,
"close": 42.04,
"high": 42.1,
"low": 41.97,
"volume": 316200
},
{
"date": "2026-08-06T14:25:00.000000Z",
"open": 42.05,
"close": 42.05,
"high": 42.09,
"low": 42.02,
"volume": 594600
},
{
"date": "2026-08-06T14:30:00.000000Z",
"open": 42.04,
"close": 42.14,
"high": 42.14,
"low": 42.04,
"volume": 170300
},
{
"date": "2026-08-06T14:35:00.000000Z",
"open": 42.13,
"close": 42.09,
"high": 42.17,
"low": 42.05,
"volume": 151600
},
{
"date": "2026-08-06T14:40:00.000000Z",
"open": 42.09,
"close": 42.13,
"high": 42.13,
"low": 42.06,
"volume": 135600
},
{
"date": "2026-08-06T14:45:00.000000Z",
"open": 42.14,
"close": 42.15,
"high": 42.2,
"low": 42.12,
"volume": 191700
},
{
"date": "2026-08-06T14:50:00.000000Z",
"open": 42.17,
"close": 42.24,
"high": 42.26,
"low": 42.14,
"volume": 290100
},
{
"date": "2026-08-06T14:55:00.000000Z",
"open": 42.24,
"close": 42.12,
"high": 42.24,
"low": 42.11,
"volume": 230400
},
{
"date": "2026-08-06T15:00:00.000000Z",
"open": 42.11,
"close": 42.2,
"high": 42.21,
"low": 42.11,
"volume": 244400
},
{
"date": "2026-08-06T15:05:00.000000Z",
"open": 42.21,
"close": 42.14,
"high": 42.22,
"low": 42.13,
"volume": 79400
},
{
"date": "2026-08-06T15:10:00.000000Z",
"open": 42.14,
"close": 42.18,
"high": 42.2,
"low": 42.1,
"volume": 90900
},
{
"date": "2026-08-06T15:15:00.000000Z",
"open": 42.18,
"close": 42.2,
"high": 42.21,
"low": 42.17,
"volume": 141700
},
{
"date": "2026-08-06T15:20:00.000000Z",
"open": 42.2,
"close": 42.28,
"high": 42.33,
"low": 42.17,
"volume": 499700
},
{
"date": "2026-08-06T15:25:00.000000Z",
"open": 42.28,
"close": 42.22,
"high": 42.3,
"low": 42.22,
"volume": 123600
},
{
"date": "2026-08-06T15:30:00.000000Z",
"open": 42.22,
"close": 42.2,
"high": 42.24,
"low": 42.18,
"volume": 146700
},
{
"date": "2026-08-06T15:35:00.000000Z",
"open": 42.2,
"close": 42.24,
"high": 42.24,
"low": 42.2,
"volume": 61700
},
{
"date": "2026-08-06T15:40:00.000000Z",
"open": 42.22,
"close": 42.17,
"high": 42.22,
"low": 42.17,
"volume": 209800
},
{
"date": "2026-08-06T15:45:00.000000Z",
"open": 42.17,
"close": 42.17,
"high": 42.22,
"low": 42.14,
"volume": 4325800
},
{
"date": "2026-08-06T15:50:00.000000Z",
"open": 42.15,
"close": 42.43,
"high": 42.43,
"low": 42.15,
"volume": 467800
},
{
"date": "2026-08-06T15:55:00.000000Z",
"open": 42.43,
"close": 42.34,
"high": 42.47,
"low": 42.3,
"volume": 660700
},
{
"date": "2026-08-06T16:00:00.000000Z",
"open": 42.34,
"close": 42.3,
"high": 42.35,
"low": 42.28,
"volume": 158400
},
{
"date": "2026-08-06T16:05:00.000000Z",
"open": 42.3,
"close": 42.22,
"high": 42.3,
"low": 42.21,
"volume": 190900
},
{
"date": "2026-08-06T16:10:00.000000Z",
"open": 42.22,
"close": 42.2,
"high": 42.24,
"low": 42.15,
"volume": 360000
},
{
"date": "2026-08-06T16:15:00.000000Z",
"open": 42.21,
"close": 42.22,
"high": 42.26,
"low": 42.2,
"volume": 108700
},
{
"date": "2026-08-06T16:20:00.000000Z",
"open": 42.22,
"close": 42.17,
"high": 42.26,
"low": 42.14,
"volume": 1941400
},
{
"date": "2026-08-06T16:25:00.000000Z",
"open": 42.17,
"close": 42.21,
"high": 42.27,
"low": 42.15,
"volume": 6369000
},
{
"date": "2026-08-06T16:30:00.000000Z",
"open": 42.22,
"close": 42.17,
"high": 42.22,
"low": 42.14,
"volume": 425400
},
{
"date": "2026-08-06T16:35:00.000000Z",
"open": 42.15,
"close": 42.15,
"high": 42.17,
"low": 42.1,
"volume": 75000
},
{
"date": "2026-08-06T16:40:00.000000Z",
"open": 42.15,
"close": 42.17,
"high": 42.17,
"low": 42.13,
"volume": 299400
},
{
"date": "2026-08-06T16:45:00.000000Z",
"open": 42.17,
"close": 42.13,
"high": 42.18,
"low": 42.12,
"volume": 112700
},
{
"date": "2026-08-06T16:50:00.000000Z",
"open": 42.12,
"close": 42.17,
"high": 42.17,
"low": 42.11,
"volume": 142700
},
{
"date": "2026-08-06T16:55:00.000000Z",
"open": 42.17,
"close": 42.17,
"high": 42.21,
"low": 42.15,
"volume": 138800
},
{
"date": "2026-08-06T17:00:00.000000Z",
"open": 42.18,
"close": 42.12,
"high": 42.18,
"low": 42.11,
"volume": 134100
},
{
"date": "2026-08-06T17:05:00.000000Z",
"open": 42.13,
"close": 42.11,
"high": 42.14,
"low": 42.08,
"volume": 3683500
},
{
"date": "2026-08-06T17:10:00.000000Z",
"open": 42.11,
"close": 42.14,
"high": 42.17,
"low": 42.1,
"volume": 130700
},
{
"date": "2026-08-06T17:15:00.000000Z",
"open": 42.14,
"close": 42.15,
"high": 42.17,
"low": 42.13,
"volume": 67900
},
{
"date": "2026-08-06T17:20:00.000000Z",
"open": 42.17,
"close": 42.19,
"high": 42.21,
"low": 42.14,
"volume": 236600
},
{
"date": "2026-08-06T17:25:00.000000Z",
"open": 42.19,
"close": 42.17,
"high": 42.2,
"low": 42.15,
"volume": 131900
},
{
"date": "2026-08-06T17:30:00.000000Z",
"open": 42.17,
"close": 42.17,
"high": 42.2,
"low": 42.15,
"volume": 97900
},
{
"date": "2026-08-06T17:35:00.000000Z",
"open": 42.17,
"close": 42.24,
"high": 42.24,
"low": 42.15,
"volume": 135900
},
{
"date": "2026-08-06T17:40:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.26,
"low": 42.21,
"volume": 225300
},
{
"date": "2026-08-06T17:45:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.24,
"low": 42.2,
"volume": 93000
},
{
"date": "2026-08-06T17:50:00.000000Z",
"open": 42.24,
"close": 42.22,
"high": 42.24,
"low": 42.18,
"volume": 118400
},
{
"date": "2026-08-06T17:55:00.000000Z",
"open": 42.22,
"close": 42.24,
"high": 42.25,
"low": 42.21,
"volume": 134000
},
{
"date": "2026-08-06T18:00:00.000000Z",
"open": 42.25,
"close": 42.2,
"high": 42.26,
"low": 42.19,
"volume": 219500
},
{
"date": "2026-08-06T18:05:00.000000Z",
"open": 42.21,
"close": 42.24,
"high": 42.24,
"low": 42.2,
"volume": 152000
},
{
"date": "2026-08-06T18:10:00.000000Z",
"open": 42.22,
"close": 42.24,
"high": 42.28,
"low": 42.22,
"volume": 159500
},
{
"date": "2026-08-06T18:15:00.000000Z",
"open": 42.24,
"close": 42.21,
"high": 42.25,
"low": 42.2,
"volume": 113200
},
{
"date": "2026-08-06T18:20:00.000000Z",
"open": 42.21,
"close": 42.18,
"high": 42.22,
"low": 42.17,
"volume": 217100
},
{
"date": "2026-08-06T18:25:00.000000Z",
"open": 42.18,
"close": 42.19,
"high": 42.21,
"low": 42.14,
"volume": 182600
},
{
"date": "2026-08-06T18:30:00.000000Z",
"open": 42.2,
"close": 42.22,
"high": 42.22,
"low": 42.19,
"volume": 106600
},
{
"date": "2026-08-06T18:35:00.000000Z",
"open": 42.22,
"close": 42.25,
"high": 42.26,
"low": 42.2,
"volume": 179100
},
{
"date": "2026-08-06T18:40:00.000000Z",
"open": 42.26,
"close": 42.24,
"high": 42.26,
"low": 42.21,
"volume": 139500
},
{
"date": "2026-08-06T18:45:00.000000Z",
"open": 42.24,
"close": 42.25,
"high": 42.26,
"low": 42.22,
"volume": 581200
},
{
"date": "2026-08-06T18:50:00.000000Z",
"open": 42.24,
"close": 42.22,
"high": 42.26,
"low": 42.21,
"volume": 138700
},
{
"date": "2026-08-06T18:55:00.000000Z",
"open": 42.24,
"close": 42.21,
"high": 42.25,
"low": 42.2,
"volume": 176700
},
{
"date": "2026-08-06T19:00:00.000000Z",
"open": 42.22,
"close": 42.24,
"high": 42.24,
"low": 42.17,
"volume": 156400
},
{
"date": "2026-08-06T19:05:00.000000Z",
"open": 42.24,
"close": 42.26,
"high": 42.27,
"low": 42.21,
"volume": 267400
},
{
"date": "2026-08-06T19:10:00.000000Z",
"open": 42.26,
"close": 42.24,
"high": 42.26,
"low": 42.22,
"volume": 5290900
},
{
"date": "2026-08-06T19:15:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.26,
"low": 42.21,
"volume": 247000
},
{
"date": "2026-08-06T19:20:00.000000Z",
"open": 42.24,
"close": 42.2,
"high": 42.25,
"low": 42.19,
"volume": 624900
},
{
"date": "2026-08-06T19:25:00.000000Z",
"open": 42.2,
"close": 42.31,
"high": 42.4,
"low": 42.19,
"volume": 1333500
},
{
"date": "2026-08-06T19:30:00.000000Z",
"open": 42.3,
"close": 42.33,
"high": 42.37,
"low": 42.3,
"volume": 367200
},
{
"date": "2026-08-06T19:35:00.000000Z",
"open": 42.32,
"close": 42.29,
"high": 42.36,
"low": 42.28,
"volume": 416700
},
{
"date": "2026-08-06T19:40:00.000000Z",
"open": 42.28,
"close": 42.2,
"high": 42.3,
"low": 42.19,
"volume": 782900
},
{
"date": "2026-08-06T19:45:00.000000Z",
"open": 42.2,
"close": 42.18,
"high": 42.24,
"low": 42.14,
"volume": 731400
},
{
"date": "2026-08-06T19:50:00.000000Z",
"open": 42.18,
"close": 42.18,
"high": 42.19,
"low": 42.13,
"volume": 575400
},
{
"date": "2026-08-06T20:05:00.000000Z",
"open": 42.13,
"close": 42.13,
"high": 42.13,
"low": 42.13,
"volume": 2696900
},
{
"date": "2026-08-07T13:05:00.000000Z",
"open": 42.9,
"close": 42.62,
"high": 42.96,
"low": 42.46,
"volume": 449900
},
{
"date": "2026-08-07T13:10:00.000000Z",
"open": 42.62,
"close": 42.35,
"high": 42.75,
"low": 42.21,
"volume": 1916500
},
{
"date": "2026-08-07T13:15:00.000000Z",
"open": 42.31,
"close": 42.42,
"high": 42.46,
"low": 42.31,
"volume": 1008200
},
{
"date": "2026-08-07T13:20:00.000000Z",
"open": 42.42,
"close": 42.57,
"high": 42.7,
"low": 42.42,
"volume": 1905900
},
{
"date": "2026-08-07T13:25:00.000000Z",
"open": 42.56,
"close": 42.47,
"high": 42.57,
"low": 42.43,
"volume": 458000
},
{
"date": "2026-08-07T13:30:00.000000Z",
"open": 42.49,
"close": 42.42,
"high": 42.49,
"low": 42.1,
"volume": 1776200
},
{
"date": "2026-08-07T13:35:00.000000Z",
"open": 42.42,
"close": 42.11,
"high": 42.42,
"low": 42.04,
"volume": 1648500
},
{
"date": "2026-08-07T13:40:00.000000Z",
"open": 42.08,
"close": 41.84,
"high": 42.18,
"low": 41.79,
"volume": 1798500
},
{
"date": "2026-08-07T13:45:00.000000Z",
"open": 41.84,
"close": 41.92,
"high": 41.95,
"low": 41.81,
"volume": 861300
},
{
"date": "2026-08-07T13:50:00.000000Z",
"open": 41.92,
"close": 41.94,
"high": 41.97,
"low": 41.75,
"volume": 1663700
},
{
"date": "2026-08-07T13:55:00.000000Z",
"open": 41.94,
"close": 42.03,
"high": 42.04,
"low": 41.83,
"volume": 373300
},
{
"date": "2026-08-07T14:00:00.000000Z",
"open": 42.03,
"close": 41.95,
"high": 42.07,
"low": 41.94,
"volume": 1093100
},
{
"date": "2026-08-07T14:05:00.000000Z",
"open": 41.95,
"close": 41.99,
"high": 42.01,
"low": 41.95,
"volume": 273200
},
{
"date": "2026-08-07T14:10:00.000000Z",
"open": 41.99,
"close": 42.06,
"high": 42.06,
"low": 41.95,
"volume": 438000
},
{
"date": "2026-08-07T14:15:00.000000Z",
"open": 42.06,
"close": 41.94,
"high": 42.07,
"low": 41.92,
"volume": 1182100
},
{
"date": "2026-08-07T14:20:00.000000Z",
"open": 41.94,
"close": 41.85,
"high": 41.97,
"low": 41.75,
"volume": 1614800
},
{
"date": "2026-08-07T14:25:00.000000Z",
"open": 41.85,
"close": 41.61,
"high": 41.86,
"low": 41.6,
"volume": 1229300
},
{
"date": "2026-08-07T14:30:00.000000Z",
"open": 41.62,
"close": 41.56,
"high": 41.62,
"low": 41.46,
"volume": 914700
},
{
"date": "2026-08-07T14:35:00.000000Z",
"open": 41.55,
"close": 41.5,
"high": 41.58,
"low": 41.45,
"volume": 888100
},
{
"date": "2026-08-07T14:40:00.000000Z",
"open": 41.51,
"close": 41.47,
"high": 41.57,
"low": 41.46,
"volume": 656200
},
{
"date": "2026-08-07T14:45:00.000000Z",
"open": 41.46,
"close": 41.42,
"high": 41.52,
"low": 41.35,
"volume": 936700
},
{
"date": "2026-08-07T14:50:00.000000Z",
"open": 41.42,
"close": 41.49,
"high": 41.51,
"low": 41.42,
"volume": 798800
},
{
"date": "2026-08-07T14:55:00.000000Z",
"open": 41.51,
"close": 41.54,
"high": 41.55,
"low": 41.43,
"volume": 537400
},
{
"date": "2026-08-07T15:00:00.000000Z",
"open": 41.54,
"close": 41.59,
"high": 41.65,
"low": 41.53,
"volume": 790400
},
{
"date": "2026-08-07T15:05:00.000000Z",
"open": 41.58,
"close": 41.58,
"high": 41.62,
"low": 41.56,
"volume": 337900
},
{
"date": "2026-08-07T15:10:00.000000Z",
"open": 41.57,
"close": 41.52,
"high": 41.59,
"low": 41.46,
"volume": 12587500
},
{
"date": "2026-08-07T15:15:00.000000Z",
"open": 41.52,
"close": 41.45,
"high": 41.54,
"low": 41.31,
"volume": 887100
},
{
"date": "2026-08-07T15:20:00.000000Z",
"open": 41.46,
"close": 41.53,
"high": 41.63,
"low": 41.43,
"volume": 8383500
},
{
"date": "2026-08-07T15:25:00.000000Z",
"open": 41.53,
"close": 41.53,
"high": 41.57,
"low": 41.51,
"volume": 259300
},
{
"date": "2026-08-07T15:30:00.000000Z",
"open": 41.54,
"close": 41.56,
"high": 41.57,
"low": 41.49,
"volume": 768300
},
{
"date": "2026-08-07T15:35:00.000000Z",
"open": 41.56,
"close": 41.52,
"high": 41.58,
"low": 41.49,
"volume": 337700
},
{
"date": "2026-08-07T15:40:00.000000Z",
"open": 41.53,
"close": 41.5,
"high": 41.53,
"low": 41.45,
"volume": 5126500
},
{
"date": "2026-08-07T15:45:00.000000Z",
"open": 41.51,
"close": 41.49,
"high": 41.56,
"low": 41.49,
"volume": 1736400
},
{
"date": "2026-08-07T15:50:00.000000Z",
"open": 41.49,
"close": 41.46,
"high": 41.5,
"low": 41.4,
"volume": 406600
},
{
"date": "2026-08-07T15:55:00.000000Z",
"open": 41.45,
"close": 41.46,
"high": 41.47,
"low": 41.44,
"volume": 200200
},
{
"date": "2026-08-07T16:00:00.000000Z",
"open": 41.47,
"close": 41.46,
"high": 41.52,
"low": 41.43,
"volume": 405300
},
{
"date": "2026-08-07T16:05:00.000000Z",
"open": 41.47,
"close": 41.43,
"high": 41.49,
"low": 41.33,
"volume": 681600
},
{
"date": "2026-08-07T16:10:00.000000Z",
"open": 41.42,
"close": 41.32,
"high": 41.46,
"low": 41.26,
"volume": 3663900
},
{
"date": "2026-08-07T16:15:00.000000Z",
"open": 41.33,
"close": 41.36,
"high": 41.37,
"low": 41.3,
"volume": 187400
},
{
"date": "2026-08-07T16:20:00.000000Z",
"open": 41.36,
"close": 41.36,
"high": 41.39,
"low": 41.32,
"volume": 232800
},
{
"date": "2026-08-07T16:25:00.000000Z",
"open": 41.37,
"close": 41.32,
"high": 41.37,
"low": 41.3,
"volume": 207600
},
{
"date": "2026-08-07T16:30:00.000000Z",
"open": 41.32,
"close": 41.18,
"high": 41.32,
"low": 41.17,
"volume": 574400
},
{
"date": "2026-08-07T16:35:00.000000Z",
"open": 41.17,
"close": 41.09,
"high": 41.17,
"low": 41,
"volume": 1194000
},
{
"date": "2026-08-07T16:40:00.000000Z",
"open": 41.09,
"close": 41.09,
"high": 41.13,
"low": 41.05,
"volume": 237100
},
{
"date": "2026-08-07T16:45:00.000000Z",
"open": 41.12,
"close": 41.12,
"high": 41.22,
"low": 41.09,
"volume": 428700
},
{
"date": "2026-08-07T16:50:00.000000Z",
"open": 41.12,
"close": 41.18,
"high": 41.19,
"low": 41.11,
"volume": 192100
},
{
"date": "2026-08-07T16:55:00.000000Z",
"open": 41.18,
"close": 41.17,
"high": 41.19,
"low": 41.13,
"volume": 186300
},
{
"date": "2026-08-07T17:00:00.000000Z",
"open": 41.17,
"close": 41.15,
"high": 41.19,
"low": 41.12,
"volume": 281700
},
{
"date": "2026-08-07T17:05:00.000000Z",
"open": 41.15,
"close": 41.08,
"high": 41.17,
"low": 41.05,
"volume": 398600
},
{
"date": "2026-08-07T17:10:00.000000Z",
"open": 41.08,
"close": 41.11,
"high": 41.11,
"low": 41.04,
"volume": 150400
},
{
"date": "2026-08-07T17:15:00.000000Z",
"open": 41.11,
"close": 41.1,
"high": 41.13,
"low": 41.08,
"volume": 142300
},
{
"date": "2026-08-07T17:20:00.000000Z",
"open": 41.09,
"close": 41.11,
"high": 41.13,
"low": 41.07,
"volume": 287700
},
{
"date": "2026-08-07T17:25:00.000000Z",
"open": 41.11,
"close": 41.12,
"high": 41.17,
"low": 41.1,
"volume": 259100
},
{
"date": "2026-08-07T17:30:00.000000Z",
"open": 41.13,
"close": 41.11,
"high": 41.13,
"low": 41.08,
"volume": 374000
},
{
"date": "2026-08-07T17:35:00.000000Z",
"open": 41.11,
"close": 41.14,
"high": 41.15,
"low": 41.07,
"volume": 206300
},
{
"date": "2026-08-07T17:40:00.000000Z",
"open": 41.13,
"close": 41.11,
"high": 41.15,
"low": 41.08,
"volume": 151500
},
{
"date": "2026-08-07T17:45:00.000000Z",
"open": 41.1,
"close": 41.1,
"high": 41.12,
"low": 41.08,
"volume": 117400
},
{
"date": "2026-08-07T17:50:00.000000Z",
"open": 41.1,
"close": 41.08,
"high": 41.12,
"low": 41.07,
"volume": 181800
},
{
"date": "2026-08-07T17:55:00.000000Z",
"open": 41.08,
"close": 41.11,
"high": 41.12,
"low": 41.07,
"volume": 143400
},
{
"date": "2026-08-07T18:00:00.000000Z",
"open": 41.11,
"close": 41.09,
"high": 41.11,
"low": 41.06,
"volume": 529400
},
{
"date": "2026-08-07T18:05:00.000000Z",
"open": 41.09,
"close": 41.17,
"high": 41.18,
"low": 41.09,
"volume": 300100
},
{
"date": "2026-08-07T18:10:00.000000Z",
"open": 41.17,
"close": 41.19,
"high": 41.2,
"low": 41.17,
"volume": 239100
},
{
"date": "2026-08-07T18:15:00.000000Z",
"open": 41.2,
"close": 41.24,
"high": 41.24,
"low": 41.2,
"volume": 274300
},
{
"date": "2026-08-07T18:20:00.000000Z",
"open": 41.22,
"close": 41.3,
"high": 41.31,
"low": 41.21,
"volume": 401000
},
{
"date": "2026-08-07T18:25:00.000000Z",
"open": 41.31,
"close": 41.31,
"high": 41.33,
"low": 41.29,
"volume": 172000
},
{
"date": "2026-08-07T18:30:00.000000Z",
"open": 41.32,
"close": 41.26,
"high": 41.42,
"low": 41.25,
"volume": 383700
},
{
"date": "2026-08-07T18:35:00.000000Z",
"open": 41.26,
"close": 41.26,
"high": 41.28,
"low": 41.25,
"volume": 121100
},
{
"date": "2026-08-07T18:40:00.000000Z",
"open": 41.27,
"close": 41.06,
"high": 41.28,
"low": 41.04,
"volume": 834700
},
{
"date": "2026-08-07T18:45:00.000000Z",
"open": 41.06,
"close": 41.03,
"high": 41.1,
"low": 41.02,
"volume": 301600
},
{
"date": "2026-08-07T18:50:00.000000Z",
"open": 41.03,
"close": 41,
"high": 41.04,
"low": 40.99,
"volume": 3612400
},
{
"date": "2026-08-07T18:55:00.000000Z",
"open": 41.01,
"close": 40.96,
"high": 41.02,
"low": 40.95,
"volume": 308000
},
{
"date": "2026-08-07T19:00:00.000000Z",
"open": 40.95,
"close": 41.04,
"high": 41.06,
"low": 40.88,
"volume": 901500
},
{
"date": "2026-08-07T19:05:00.000000Z",
"open": 41.05,
"close": 40.96,
"high": 41.09,
"low": 40.94,
"volume": 210800
},
{
"date": "2026-08-07T19:10:00.000000Z",
"open": 40.95,
"close": 40.93,
"high": 40.96,
"low": 40.91,
"volume": 160700
},
{
"date": "2026-08-07T19:15:00.000000Z",
"open": 40.94,
"close": 40.9,
"high": 40.97,
"low": 40.86,
"volume": 10422700
},
{
"date": "2026-08-07T19:20:00.000000Z",
"open": 40.9,
"close": 40.89,
"high": 40.94,
"low": 40.86,
"volume": 312100
},
{
"date": "2026-08-07T19:25:00.000000Z",
"open": 40.89,
"close": 40.86,
"high": 40.9,
"low": 40.84,
"volume": 325300
},
{
"date": "2026-08-07T19:30:00.000000Z",
"open": 40.86,
"close": 40.86,
"high": 40.89,
"low": 40.83,
"volume": 4295800
},
{
"date": "2026-08-07T19:35:00.000000Z",
"open": 40.86,
"close": 40.95,
"high": 40.99,
"low": 40.86,
"volume": 579500
},
{
"date": "2026-08-07T19:40:00.000000Z",
"open": 40.95,
"close": 40.9,
"high": 40.95,
"low": 40.89,
"volume": 707800
},
{
"date": "2026-08-07T19:45:00.000000Z",
"open": 40.9,
"close": 40.88,
"high": 40.94,
"low": 40.86,
"volume": 836200
},
{
"date": "2026-08-07T19:50:00.000000Z",
"open": 40.88,
"close": 40.95,
"high": 41.03,
"low": 40.88,
"volume": 1340800
},
{
"date": "2026-08-07T20:05:00.000000Z",
"open": 40.86,
"close": 40.86,
"high": 40.86,
"low": 40.86,
"volume": 2029100
},
{
"date": "2026-08-10T13:00:00.000000Z",
"open": 41.32,
"close": 41.29,
"high": 41.4,
"low": 41.21,
"volume": 113800
},
{
"date": "2026-08-10T13:05:00.000000Z",
"open": 41.29,
"close": 41.19,
"high": 41.37,
"low": 41.12,
"volume": 452700
},
{
"date": "2026-08-10T13:10:00.000000Z",
"open": 41.2,
"close": 41.3,
"high": 41.32,
"low": 41.14,
"volume": 323600
},
{
"date": "2026-08-10T13:15:00.000000Z",
"open": 41.3,
"close": 41.3,
"high": 41.35,
"low": 41.22,
"volume": 244600
},
{
"date": "2026-08-10T13:20:00.000000Z",
"open": 41.29,
"close": 41.34,
"high": 41.37,
"low": 41.28,
"volume": 254500
},
{
"date": "2026-08-10T13:25:00.000000Z",
"open": 41.33,
"close": 41.3,
"high": 41.35,
"low": 41.24,
"volume": 865900
},
{
"date": "2026-08-10T13:30:00.000000Z",
"open": 41.31,
"close": 41.36,
"high": 41.37,
"low": 41.06,
"volume": 677400
},
{
"date": "2026-08-10T13:35:00.000000Z",
"open": 41.34,
"close": 41.67,
"high": 41.68,
"low": 41.33,
"volume": 1129500
},
{
"date": "2026-08-10T13:40:00.000000Z",
"open": 41.67,
"close": 41.59,
"high": 41.74,
"low": 41.52,
"volume": 1344700
},
{
"date": "2026-08-10T13:45:00.000000Z",
"open": 41.61,
"close": 41.49,
"high": 41.64,
"low": 41.49,
"volume": 315500
},
{
"date": "2026-08-10T13:50:00.000000Z",
"open": 41.49,
"close": 41.57,
"high": 41.61,
"low": 41.47,
"volume": 258800
},
{
"date": "2026-08-10T13:55:00.000000Z",
"open": 41.6,
"close": 41.44,
"high": 41.61,
"low": 41.42,
"volume": 265000
},
{
"date": "2026-08-10T14:00:00.000000Z",
"open": 41.44,
"close": 41.42,
"high": 41.46,
"low": 41.36,
"volume": 385700
},
{
"date": "2026-08-10T14:05:00.000000Z",
"open": 41.42,
"close": 41.5,
"high": 41.51,
"low": 41.4,
"volume": 4283700
},
{
"date": "2026-08-10T14:10:00.000000Z",
"open": 41.52,
"close": 41.58,
"high": 41.59,
"low": 41.5,
"volume": 145600
},
{
"date": "2026-08-10T14:15:00.000000Z",
"open": 41.57,
"close": 41.45,
"high": 41.58,
"low": 41.44,
"volume": 5150500
},
{
"date": "2026-08-10T14:20:00.000000Z",
"open": 41.46,
"close": 41.53,
"high": 41.53,
"low": 41.44,
"volume": 1028300
},
{
"date": "2026-08-10T14:25:00.000000Z",
"open": 41.5,
"close": 41.53,
"high": 41.54,
"low": 41.39,
"volume": 492700
},
{
"date": "2026-08-10T14:30:00.000000Z",
"open": 41.53,
"close": 41.54,
"high": 41.54,
"low": 41.46,
"volume": 391200
},
{
"date": "2026-08-10T14:35:00.000000Z",
"open": 41.53,
"close": 41.49,
"high": 41.54,
"low": 41.47,
"volume": 65900
},
{
"date": "2026-08-10T14:40:00.000000Z",
"open": 41.49,
"close": 41.65,
"high": 41.67,
"low": 41.49,
"volume": 2038500
},
{
"date": "2026-08-10T14:45:00.000000Z",
"open": 41.67,
"close": 41.6,
"high": 41.74,
"low": 41.6,
"volume": 301900
},
{
"date": "2026-08-10T14:50:00.000000Z",
"open": 41.61,
"close": 41.58,
"high": 41.64,
"low": 41.58,
"volume": 181000
},
{
"date": "2026-08-10T14:55:00.000000Z",
"open": 41.59,
"close": 41.65,
"high": 41.7,
"low": 41.56,
"volume": 249400
},
{
"date": "2026-08-10T15:00:00.000000Z",
"open": 41.65,
"close": 41.63,
"high": 41.67,
"low": 41.59,
"volume": 221300
},
{
"date": "2026-08-10T15:05:00.000000Z",
"open": 41.64,
"close": 41.6,
"high": 41.65,
"low": 41.6,
"volume": 1169600
},
{
"date": "2026-08-10T15:10:00.000000Z",
"open": 41.61,
"close": 41.61,
"high": 41.62,
"low": 41.58,
"volume": 2119700
},
{
"date": "2026-08-10T15:15:00.000000Z",
"open": 41.6,
"close": 41.65,
"high": 41.67,
"low": 41.59,
"volume": 160900
},
{
"date": "2026-08-10T15:20:00.000000Z",
"open": 41.67,
"close": 41.65,
"high": 41.69,
"low": 41.63,
"volume": 188900
},
{
"date": "2026-08-10T15:25:00.000000Z",
"open": 41.67,
"close": 41.75,
"high": 41.77,
"low": 41.64,
"volume": 761600
},
{
"date": "2026-08-10T15:30:00.000000Z",
"open": 41.74,
"close": 41.71,
"high": 41.77,
"low": 41.68,
"volume": 369600
},
{
"date": "2026-08-10T15:35:00.000000Z",
"open": 41.72,
"close": 41.76,
"high": 41.78,
"low": 41.68,
"volume": 367700
},
{
"date": "2026-08-10T15:40:00.000000Z",
"open": 41.76,
"close": 41.7,
"high": 41.77,
"low": 41.69,
"volume": 216900
},
{
"date": "2026-08-10T15:45:00.000000Z",
"open": 41.69,
"close": 41.7,
"high": 41.7,
"low": 41.65,
"volume": 1070700
},
{
"date": "2026-08-10T15:50:00.000000Z",
"open": 41.71,
"close": 41.7,
"high": 41.75,
"low": 41.67,
"volume": 130700
},
{
"date": "2026-08-10T15:55:00.000000Z",
"open": 41.71,
"close": 41.72,
"high": 41.75,
"low": 41.7,
"volume": 79300
},
{
"date": "2026-08-10T16:00:00.000000Z",
"open": 41.71,
"close": 41.67,
"high": 41.71,
"low": 41.64,
"volume": 150900
},
{
"date": "2026-08-10T16:05:00.000000Z",
"open": 41.67,
"close": 41.71,
"high": 41.74,
"low": 41.64,
"volume": 189800
},
{
"date": "2026-08-10T16:10:00.000000Z",
"open": 41.71,
"close": 41.79,
"high": 41.79,
"low": 41.67,
"volume": 104200
},
{
"date": "2026-08-10T16:15:00.000000Z",
"open": 41.79,
"close": 41.81,
"high": 41.82,
"low": 41.75,
"volume": 659500
},
{
"date": "2026-08-10T16:20:00.000000Z",
"open": 41.81,
"close": 41.8,
"high": 41.83,
"low": 41.78,
"volume": 3140800
},
{
"date": "2026-08-10T16:25:00.000000Z",
"open": 41.79,
"close": 41.77,
"high": 41.81,
"low": 41.76,
"volume": 3593300
},
{
"date": "2026-08-10T16:30:00.000000Z",
"open": 41.77,
"close": 41.78,
"high": 41.83,
"low": 41.74,
"volume": 184500
},
{
"date": "2026-08-10T16:35:00.000000Z",
"open": 41.79,
"close": 41.81,
"high": 41.81,
"low": 41.74,
"volume": 277800
},
{
"date": "2026-08-10T16:40:00.000000Z",
"open": 41.81,
"close": 41.84,
"high": 41.87,
"low": 41.79,
"volume": 480100
},
{
"date": "2026-08-10T16:45:00.000000Z",
"open": 41.83,
"close": 41.87,
"high": 41.89,
"low": 41.77,
"volume": 3370000
},
{
"date": "2026-08-10T16:50:00.000000Z",
"open": 41.89,
"close": 41.92,
"high": 41.94,
"low": 41.89,
"volume": 218800
},
{
"date": "2026-08-10T16:55:00.000000Z",
"open": 41.9,
"close": 41.96,
"high": 41.99,
"low": 41.88,
"volume": 3733400
},
{
"date": "2026-08-10T17:00:00.000000Z",
"open": 41.96,
"close": 41.96,
"high": 41.97,
"low": 41.92,
"volume": 234600
},
{
"date": "2026-08-10T17:05:00.000000Z",
"open": 41.95,
"close": 42.04,
"high": 42.04,
"low": 41.94,
"volume": 1049900
},
{
"date": "2026-08-10T17:10:00.000000Z",
"open": 42.03,
"close": 42.03,
"high": 42.08,
"low": 42,
"volume": 640200
},
{
"date": "2026-08-10T17:15:00.000000Z",
"open": 42.03,
"close": 42.02,
"high": 42.05,
"low": 42,
"volume": 1087600
},
{
"date": "2026-08-10T17:20:00.000000Z",
"open": 42.02,
"close": 42.03,
"high": 42.06,
"low": 42.01,
"volume": 2374200
},
{
"date": "2026-08-10T17:25:00.000000Z",
"open": 42.05,
"close": 42.05,
"high": 42.07,
"low": 42.02,
"volume": 231600
},
{
"date": "2026-08-10T17:30:00.000000Z",
"open": 42.05,
"close": 42.07,
"high": 42.1,
"low": 42.04,
"volume": 192600
},
{
"date": "2026-08-10T17:35:00.000000Z",
"open": 42.08,
"close": 42.1,
"high": 42.13,
"low": 42.07,
"volume": 330900
},
{
"date": "2026-08-10T17:40:00.000000Z",
"open": 42.1,
"close": 42.09,
"high": 42.14,
"low": 42.09,
"volume": 439300
},
{
"date": "2026-08-10T17:45:00.000000Z",
"open": 42.1,
"close": 42.06,
"high": 42.12,
"low": 42.06,
"volume": 354800
},
{
"date": "2026-08-10T17:50:00.000000Z",
"open": 42.06,
"close": 42.07,
"high": 42.08,
"low": 42.05,
"volume": 142000
},
{
"date": "2026-08-10T17:55:00.000000Z",
"open": 42.07,
"close": 42.09,
"high": 42.11,
"low": 42.05,
"volume": 454800
},
{
"date": "2026-08-10T18:00:00.000000Z",
"open": 42.11,
"close": 42.19,
"high": 42.19,
"low": 42.09,
"volume": 795100
},
{
"date": "2026-08-10T18:05:00.000000Z",
"open": 42.17,
"close": 42.27,
"high": 42.27,
"low": 42.17,
"volume": 3333100
},
{
"date": "2026-08-10T18:10:00.000000Z",
"open": 42.27,
"close": 42.26,
"high": 42.3,
"low": 42.25,
"volume": 252500
},
{
"date": "2026-08-10T18:15:00.000000Z",
"open": 42.26,
"close": 42.34,
"high": 42.39,
"low": 42.26,
"volume": 604700
},
{
"date": "2026-08-10T18:20:00.000000Z",
"open": 42.35,
"close": 42.37,
"high": 42.4,
"low": 42.33,
"volume": 272400
},
{
"date": "2026-08-10T18:25:00.000000Z",
"open": 42.39,
"close": 42.39,
"high": 42.42,
"low": 42.36,
"volume": 258200
},
{
"date": "2026-08-10T18:30:00.000000Z",
"open": 42.4,
"close": 42.37,
"high": 42.4,
"low": 42.35,
"volume": 139900
},
{
"date": "2026-08-10T18:35:00.000000Z",
"open": 42.37,
"close": 42.34,
"high": 42.38,
"low": 42.34,
"volume": 307500
},
{
"date": "2026-08-10T18:40:00.000000Z",
"open": 42.35,
"close": 42.38,
"high": 42.38,
"low": 42.34,
"volume": 111700
},
{
"date": "2026-08-10T18:45:00.000000Z",
"open": 42.38,
"close": 42.42,
"high": 42.42,
"low": 42.36,
"volume": 473300
},
{
"date": "2026-08-10T18:50:00.000000Z",
"open": 42.42,
"close": 42.45,
"high": 42.47,
"low": 42.4,
"volume": 1209500
},
{
"date": "2026-08-10T18:55:00.000000Z",
"open": 42.44,
"close": 42.38,
"high": 42.46,
"low": 42.37,
"volume": 4785400
},
{
"date": "2026-08-10T19:00:00.000000Z",
"open": 42.38,
"close": 42.3,
"high": 42.38,
"low": 42.28,
"volume": 454900
},
{
"date": "2026-08-10T19:05:00.000000Z",
"open": 42.3,
"close": 42.37,
"high": 42.38,
"low": 42.3,
"volume": 397700
},
{
"date": "2026-08-10T19:10:00.000000Z",
"open": 42.37,
"close": 42.39,
"high": 42.42,
"low": 42.34,
"volume": 368300
},
{
"date": "2026-08-10T19:15:00.000000Z",
"open": 42.39,
"close": 42.45,
"high": 42.45,
"low": 42.39,
"volume": 262600
},
{
"date": "2026-08-10T19:20:00.000000Z",
"open": 42.44,
"close": 42.43,
"high": 42.46,
"low": 42.42,
"volume": 261000
},
{
"date": "2026-08-10T19:25:00.000000Z",
"open": 42.43,
"close": 42.42,
"high": 42.44,
"low": 42.39,
"volume": 1033000
},
{
"date": "2026-08-10T19:30:00.000000Z",
"open": 42.42,
"close": 42.42,
"high": 42.45,
"low": 42.39,
"volume": 531300
},
{
"date": "2026-08-10T19:35:00.000000Z",
"open": 42.43,
"close": 42.4,
"high": 42.44,
"low": 42.39,
"volume": 424800
},
{
"date": "2026-08-10T19:40:00.000000Z",
"open": 42.4,
"close": 42.33,
"high": 42.42,
"low": 42.31,
"volume": 678600
},
{
"date": "2026-08-10T19:45:00.000000Z",
"open": 42.32,
"close": 42.21,
"high": 42.33,
"low": 42.21,
"volume": 548500
},
{
"date": "2026-08-10T19:50:00.000000Z",
"open": 42.22,
"close": 42.17,
"high": 42.24,
"low": 42.13,
"volume": 987400
},
{
"date": "2026-08-10T20:05:00.000000Z",
"open": 42.24,
"close": 42.24,
"high": 42.24,
"low": 42.24,
"volume": 4910000
},
{
"date": "2026-08-11T13:00:00.000000Z",
"open": 42.4,
"close": 42.37,
"high": 42.5,
"low": 42.32,
"volume": 129700
},
{
"date": "2026-08-11T13:05:00.000000Z",
"open": 42.37,
"close": 42.11,
"high": 42.37,
"low": 42.07,
"volume": 281700
},
{
"date": "2026-08-11T13:10:00.000000Z",
"open": 42.11,
"close": 42.19,
"high": 42.27,
"low": 42.05,
"volume": 333500
},
{
"date": "2026-08-11T13:15:00.000000Z",
"open": 42.19,
"close": 42.18,
"high": 42.26,
"low": 42.1,
"volume": 225600
},
{
"date": "2026-08-11T13:20:00.000000Z",
"open": 42.17,
"close": 42.09,
"high": 42.17,
"low": 42.09,
"volume": 136500
},
{
"date": "2026-08-11T13:25:00.000000Z",
"open": 42.11,
"close": 42.04,
"high": 42.13,
"low": 42,
"volume": 261500
},
{
"date": "2026-08-11T13:30:00.000000Z",
"open": 42.03,
"close": 41.93,
"high": 42.04,
"low": 41.76,
"volume": 686400
},
{
"date": "2026-08-11T13:35:00.000000Z",
"open": 41.93,
"close": 41.97,
"high": 42.05,
"low": 41.92,
"volume": 259400
},
{
"date": "2026-08-11T13:40:00.000000Z",
"open": 41.96,
"close": 41.94,
"high": 41.99,
"low": 41.9,
"volume": 143000
},
{
"date": "2026-08-11T13:45:00.000000Z",
"open": 41.94,
"close": 41.83,
"high": 41.97,
"low": 41.76,
"volume": 251000
},
{
"date": "2026-08-11T13:50:00.000000Z",
"open": 41.82,
"close": 41.69,
"high": 41.88,
"low": 41.67,
"volume": 383700
},
{
"date": "2026-08-11T13:55:00.000000Z",
"open": 41.67,
"close": 41.67,
"high": 41.74,
"low": 41.65,
"volume": 521300
},
{
"date": "2026-08-11T14:00:00.000000Z",
"open": 41.71,
"close": 41.64,
"high": 41.71,
"low": 41.63,
"volume": 117800
},
{
"date": "2026-08-11T14:05:00.000000Z",
"open": 41.67,
"close": 41.64,
"high": 41.71,
"low": 41.57,
"volume": 309600
},
{
"date": "2026-08-11T14:10:00.000000Z",
"open": 41.65,
"close": 41.67,
"high": 41.71,
"low": 41.63,
"volume": 169900
},
{
"date": "2026-08-11T14:15:00.000000Z",
"open": 41.67,
"close": 41.59,
"high": 41.69,
"low": 41.58,
"volume": 232200
},
{
"date": "2026-08-11T14:20:00.000000Z",
"open": 41.58,
"close": 41.57,
"high": 41.62,
"low": 41.55,
"volume": 375500
},
{
"date": "2026-08-11T14:25:00.000000Z",
"open": 41.57,
"close": 41.56,
"high": 41.61,
"low": 41.46,
"volume": 533100
},
{
"date": "2026-08-11T14:30:00.000000Z",
"open": 41.56,
"close": 41.52,
"high": 41.59,
"low": 41.5,
"volume": 287900
},
{
"date": "2026-08-11T14:35:00.000000Z",
"open": 41.51,
"close": 41.63,
"high": 41.64,
"low": 41.5,
"volume": 709700
},
{
"date": "2026-08-11T14:40:00.000000Z",
"open": 41.63,
"close": 41.63,
"high": 41.67,
"low": 41.6,
"volume": 794400
},
{
"date": "2026-08-11T14:45:00.000000Z",
"open": 41.63,
"close": 41.67,
"high": 41.67,
"low": 41.6,
"volume": 251200
},
{
"date": "2026-08-11T14:50:00.000000Z",
"open": 41.67,
"close": 41.69,
"high": 41.72,
"low": 41.64,
"volume": 457000
},
{
"date": "2026-08-11T14:55:00.000000Z",
"open": 41.67,
"close": 41.72,
"high": 41.74,
"low": 41.67,
"volume": 675100
},
{
"date": "2026-08-11T15:00:00.000000Z",
"open": 41.72,
"close": 41.68,
"high": 41.76,
"low": 41.67,
"volume": 532400
},
{
"date": "2026-08-11T15:05:00.000000Z",
"open": 41.68,
"close": 41.7,
"high": 41.71,
"low": 41.62,
"volume": 510000
},
{
"date": "2026-08-11T15:10:00.000000Z",
"open": 41.69,
"close": 41.65,
"high": 41.7,
"low": 41.63,
"volume": 233700
},
{
"date": "2026-08-11T15:15:00.000000Z",
"open": 41.65,
"close": 41.61,
"high": 41.65,
"low": 41.59,
"volume": 348500
},
{
"date": "2026-08-11T15:20:00.000000Z",
"open": 41.62,
"close": 41.58,
"high": 41.65,
"low": 41.56,
"volume": 1878200
},
{
"date": "2026-08-11T15:25:00.000000Z",
"open": 41.58,
"close": 41.52,
"high": 41.58,
"low": 41.5,
"volume": 205400
},
{
"date": "2026-08-11T15:30:00.000000Z",
"open": 41.54,
"close": 41.63,
"high": 41.64,
"low": 41.51,
"volume": 324300
},
{
"date": "2026-08-11T15:35:00.000000Z",
"open": 41.63,
"close": 41.58,
"high": 41.67,
"low": 41.57,
"volume": 318700
},
{
"date": "2026-08-11T15:40:00.000000Z",
"open": 41.57,
"close": 41.58,
"high": 41.63,
"low": 41.56,
"volume": 160500
},
{
"date": "2026-08-11T15:45:00.000000Z",
"open": 41.59,
"close": 41.61,
"high": 41.63,
"low": 41.54,
"volume": 390200
},
{
"date": "2026-08-11T15:50:00.000000Z",
"open": 41.61,
"close": 41.58,
"high": 41.64,
"low": 41.55,
"volume": 268400
},
{
"date": "2026-08-11T15:55:00.000000Z",
"open": 41.57,
"close": 41.55,
"high": 41.58,
"low": 41.53,
"volume": 113600
},
{
"date": "2026-08-11T16:00:00.000000Z",
"open": 41.55,
"close": 41.44,
"high": 41.55,
"low": 41.42,
"volume": 400500
},
{
"date": "2026-08-11T16:05:00.000000Z",
"open": 41.44,
"close": 41.49,
"high": 41.5,
"low": 41.42,
"volume": 247000
},
{
"date": "2026-08-11T16:10:00.000000Z",
"open": 41.49,
"close": 41.49,
"high": 41.49,
"low": 41.45,
"volume": 3204500
},
{
"date": "2026-08-11T16:15:00.000000Z",
"open": 41.49,
"close": 41.42,
"high": 41.49,
"low": 41.38,
"volume": 8869100
},
{
"date": "2026-08-11T16:20:00.000000Z",
"open": 41.44,
"close": 41.31,
"high": 41.44,
"low": 41.26,
"volume": 392700
},
{
"date": "2026-08-11T16:25:00.000000Z",
"open": 41.31,
"close": 41.29,
"high": 41.32,
"low": 41.24,
"volume": 200100
},
{
"date": "2026-08-11T16:30:00.000000Z",
"open": 41.29,
"close": 41.31,
"high": 41.32,
"low": 41.25,
"volume": 255800
},
{
"date": "2026-08-11T16:35:00.000000Z",
"open": 41.3,
"close": 41.34,
"high": 41.34,
"low": 41.28,
"volume": 433600
},
{
"date": "2026-08-11T16:40:00.000000Z",
"open": 41.34,
"close": 41.37,
"high": 41.39,
"low": 41.31,
"volume": 334900
},
{
"date": "2026-08-11T16:45:00.000000Z",
"open": 41.37,
"close": 41.35,
"high": 41.37,
"low": 41.32,
"volume": 156600
},
{
"date": "2026-08-11T16:50:00.000000Z",
"open": 41.36,
"close": 41.32,
"high": 41.36,
"low": 41.29,
"volume": 399800
},
{
"date": "2026-08-11T16:55:00.000000Z",
"open": 41.32,
"close": 41.3,
"high": 41.34,
"low": 41.27,
"volume": 260400
},
{
"date": "2026-08-11T17:00:00.000000Z",
"open": 41.28,
"close": 41.24,
"high": 41.29,
"low": 41.19,
"volume": 408800
},
{
"date": "2026-08-11T17:05:00.000000Z",
"open": 41.24,
"close": 41.18,
"high": 41.29,
"low": 41.17,
"volume": 393600
},
{
"date": "2026-08-11T17:10:00.000000Z",
"open": 41.19,
"close": 41.15,
"high": 41.19,
"low": 41.14,
"volume": 366500
},
{
"date": "2026-08-11T17:15:00.000000Z",
"open": 41.15,
"close": 41.1,
"high": 41.15,
"low": 41.06,
"volume": 453900
},
{
"date": "2026-08-11T17:20:00.000000Z",
"open": 41.1,
"close": 41.05,
"high": 41.1,
"low": 41.03,
"volume": 326100
},
{
"date": "2026-08-11T17:25:00.000000Z",
"open": 41.05,
"close": 41.1,
"high": 41.1,
"low": 41.01,
"volume": 281000
},
{
"date": "2026-08-11T17:30:00.000000Z",
"open": 41.09,
"close": 41.11,
"high": 41.12,
"low": 41.07,
"volume": 171900
},
{
"date": "2026-08-11T17:35:00.000000Z",
"open": 41.1,
"close": 41.1,
"high": 41.12,
"low": 41.03,
"volume": 247500
},
{
"date": "2026-08-11T17:40:00.000000Z",
"open": 41.1,
"close": 41.14,
"high": 41.18,
"low": 41.1,
"volume": 228800
},
{
"date": "2026-08-11T17:45:00.000000Z",
"open": 41.17,
"close": 41.26,
"high": 41.29,
"low": 41.14,
"volume": 420100
},
{
"date": "2026-08-11T17:50:00.000000Z",
"open": 41.26,
"close": 41.28,
"high": 41.32,
"low": 41.25,
"volume": 315300
},
{
"date": "2026-08-11T17:55:00.000000Z",
"open": 41.28,
"close": 41.24,
"high": 41.28,
"low": 41.24,
"volume": 697000
},
{
"date": "2026-08-11T18:00:00.000000Z",
"open": 41.25,
"close": 41.33,
"high": 41.34,
"low": 41.25,
"volume": 195300
},
{
"date": "2026-08-11T18:05:00.000000Z",
"open": 41.33,
"close": 41.33,
"high": 41.39,
"low": 41.31,
"volume": 739300
},
{
"date": "2026-08-11T18:10:00.000000Z",
"open": 41.32,
"close": 41.35,
"high": 41.37,
"low": 41.31,
"volume": 206200
},
{
"date": "2026-08-11T18:15:00.000000Z",
"open": 41.34,
"close": 41.39,
"high": 41.39,
"low": 41.33,
"volume": 209300
},
{
"date": "2026-08-11T18:20:00.000000Z",
"open": 41.39,
"close": 41.39,
"high": 41.4,
"low": 41.36,
"volume": 299400
},
{
"date": "2026-08-11T18:25:00.000000Z",
"open": 41.4,
"close": 41.39,
"high": 41.54,
"low": 41.37,
"volume": 2255700
},
{
"date": "2026-08-11T18:30:00.000000Z",
"open": 41.39,
"close": 41.34,
"high": 41.39,
"low": 41.34,
"volume": 1770600
},
{
"date": "2026-08-11T18:35:00.000000Z",
"open": 41.35,
"close": 41.36,
"high": 41.42,
"low": 41.34,
"volume": 243700
},
{
"date": "2026-08-11T18:40:00.000000Z",
"open": 41.36,
"close": 41.29,
"high": 41.36,
"low": 41.24,
"volume": 1653800
},
{
"date": "2026-08-11T18:45:00.000000Z",
"open": 41.29,
"close": 41.24,
"high": 41.29,
"low": 41.19,
"volume": 487500
},
{
"date": "2026-08-11T18:50:00.000000Z",
"open": 41.24,
"close": 41.19,
"high": 41.25,
"low": 41.18,
"volume": 469300
},
{
"date": "2026-08-11T18:55:00.000000Z",
"open": 41.2,
"close": 41.19,
"high": 41.24,
"low": 41.18,
"volume": 1016800
},
{
"date": "2026-08-11T19:00:00.000000Z",
"open": 41.18,
"close": 41.42,
"high": 41.43,
"low": 41.18,
"volume": 1104500
},
{
"date": "2026-08-11T19:05:00.000000Z",
"open": 41.42,
"close": 41.5,
"high": 41.53,
"low": 41.42,
"volume": 456800
},
{
"date": "2026-08-11T19:10:00.000000Z",
"open": 41.49,
"close": 41.49,
"high": 41.57,
"low": 41.47,
"volume": 1346000
},
{
"date": "2026-08-11T19:15:00.000000Z",
"open": 41.49,
"close": 41.52,
"high": 41.53,
"low": 41.46,
"volume": 229000
},
{
"date": "2026-08-11T19:20:00.000000Z",
"open": 41.53,
"close": 41.54,
"high": 41.55,
"low": 41.49,
"volume": 167000
},
{
"date": "2026-08-11T19:25:00.000000Z",
"open": 41.55,
"close": 41.58,
"high": 41.6,
"low": 41.54,
"volume": 279600
},
{
"date": "2026-08-11T19:30:00.000000Z",
"open": 41.57,
"close": 41.54,
"high": 41.6,
"low": 41.52,
"volume": 272800
},
{
"date": "2026-08-11T19:35:00.000000Z",
"open": 41.54,
"close": 41.56,
"high": 41.56,
"low": 41.51,
"volume": 351700
},
{
"date": "2026-08-11T19:40:00.000000Z",
"open": 41.56,
"close": 41.61,
"high": 41.62,
"low": 41.55,
"volume": 496600
},
{
"date": "2026-08-11T19:45:00.000000Z",
"open": 41.6,
"close": 41.64,
"high": 41.67,
"low": 41.32,
"volume": 386300
},
{
"date": "2026-08-11T19:50:00.000000Z",
"open": 41.63,
"close": 41.63,
"high": 41.68,
"low": 41.61,
"volume": 590000
}
],
"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 |