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": 854.1,
"language": "pt-br"
},
"results": [
{
"ticker": "B3:PETR4",
"unit": "currency",
"currency": "BRL",
"samples": [
{
"date": "2026-08-19T13:00:00.000000Z",
"open": 42.84,
"close": 42.95,
"high": 43,
"low": 42.84,
"volume": 127800
},
{
"date": "2026-08-19T13:05:00.000000Z",
"open": 42.95,
"close": 43.19,
"high": 43.22,
"low": 42.92,
"volume": 1309700
},
{
"date": "2026-08-19T13:10:00.000000Z",
"open": 43.19,
"close": 43.29,
"high": 43.32,
"low": 43.19,
"volume": 741100
},
{
"date": "2026-08-19T13:15:00.000000Z",
"open": 43.28,
"close": 43.38,
"high": 43.39,
"low": 43.25,
"volume": 338100
},
{
"date": "2026-08-19T13:20:00.000000Z",
"open": 43.4,
"close": 43.45,
"high": 43.51,
"low": 43.39,
"volume": 1068600
},
{
"date": "2026-08-19T13:25:00.000000Z",
"open": 43.45,
"close": 43.45,
"high": 43.49,
"low": 43.42,
"volume": 555600
},
{
"date": "2026-08-19T13:30:00.000000Z",
"open": 43.46,
"close": 43.59,
"high": 43.6,
"low": 43.28,
"volume": 1594300
},
{
"date": "2026-08-19T13:35:00.000000Z",
"open": 43.59,
"close": 43.67,
"high": 43.76,
"low": 43.54,
"volume": 2916000
},
{
"date": "2026-08-19T13:40:00.000000Z",
"open": 43.67,
"close": 43.78,
"high": 43.78,
"low": 43.56,
"volume": 1466400
},
{
"date": "2026-08-19T13:45:00.000000Z",
"open": 43.78,
"close": 43.88,
"high": 43.89,
"low": 43.78,
"volume": 597700
},
{
"date": "2026-08-19T13:50:00.000000Z",
"open": 43.88,
"close": 43.85,
"high": 43.9,
"low": 43.72,
"volume": 744900
},
{
"date": "2026-08-19T13:55:00.000000Z",
"open": 43.85,
"close": 43.78,
"high": 43.93,
"low": 43.77,
"volume": 456900
},
{
"date": "2026-08-19T14:00:00.000000Z",
"open": 43.77,
"close": 43.76,
"high": 43.8,
"low": 43.68,
"volume": 752400
},
{
"date": "2026-08-19T14:05:00.000000Z",
"open": 43.77,
"close": 43.7,
"high": 43.83,
"low": 43.7,
"volume": 314100
},
{
"date": "2026-08-19T14:10:00.000000Z",
"open": 43.72,
"close": 43.78,
"high": 43.83,
"low": 43.71,
"volume": 1719800
},
{
"date": "2026-08-19T14:15:00.000000Z",
"open": 43.8,
"close": 43.81,
"high": 43.84,
"low": 43.77,
"volume": 283100
},
{
"date": "2026-08-19T14:20:00.000000Z",
"open": 43.81,
"close": 43.84,
"high": 43.85,
"low": 43.77,
"volume": 719000
},
{
"date": "2026-08-19T14:25:00.000000Z",
"open": 43.83,
"close": 43.89,
"high": 43.9,
"low": 43.82,
"volume": 343300
},
{
"date": "2026-08-19T14:30:00.000000Z",
"open": 43.88,
"close": 43.92,
"high": 43.93,
"low": 43.78,
"volume": 517500
},
{
"date": "2026-08-19T14:35:00.000000Z",
"open": 43.92,
"close": 43.89,
"high": 43.94,
"low": 43.84,
"volume": 580100
},
{
"date": "2026-08-19T14:40:00.000000Z",
"open": 43.89,
"close": 43.92,
"high": 43.97,
"low": 43.88,
"volume": 480900
},
{
"date": "2026-08-19T14:45:00.000000Z",
"open": 43.92,
"close": 43.88,
"high": 43.93,
"low": 43.86,
"volume": 214300
},
{
"date": "2026-08-19T14:50:00.000000Z",
"open": 43.87,
"close": 43.82,
"high": 43.89,
"low": 43.79,
"volume": 344800
},
{
"date": "2026-08-19T14:55:00.000000Z",
"open": 43.82,
"close": 43.8,
"high": 43.86,
"low": 43.75,
"volume": 459500
},
{
"date": "2026-08-19T15:00:00.000000Z",
"open": 43.8,
"close": 43.78,
"high": 43.8,
"low": 43.7,
"volume": 406000
},
{
"date": "2026-08-19T15:05:00.000000Z",
"open": 43.77,
"close": 43.76,
"high": 43.78,
"low": 43.7,
"volume": 219400
},
{
"date": "2026-08-19T15:10:00.000000Z",
"open": 43.75,
"close": 43.65,
"high": 43.75,
"low": 43.63,
"volume": 263500
},
{
"date": "2026-08-19T15:15:00.000000Z",
"open": 43.64,
"close": 43.57,
"high": 43.65,
"low": 43.55,
"volume": 522200
},
{
"date": "2026-08-19T15:20:00.000000Z",
"open": 43.58,
"close": 43.51,
"high": 43.58,
"low": 43.51,
"volume": 524500
},
{
"date": "2026-08-19T15:25:00.000000Z",
"open": 43.51,
"close": 43.49,
"high": 43.51,
"low": 43.44,
"volume": 21845300
},
{
"date": "2026-08-19T15:30:00.000000Z",
"open": 43.47,
"close": 43.42,
"high": 43.52,
"low": 43.42,
"volume": 2527200
},
{
"date": "2026-08-19T15:35:00.000000Z",
"open": 43.43,
"close": 43.39,
"high": 43.43,
"low": 43.35,
"volume": 371100
},
{
"date": "2026-08-19T15:40:00.000000Z",
"open": 43.4,
"close": 43.44,
"high": 43.47,
"low": 43.36,
"volume": 1397100
},
{
"date": "2026-08-19T15:45:00.000000Z",
"open": 43.43,
"close": 43.44,
"high": 43.46,
"low": 43.42,
"volume": 583800
},
{
"date": "2026-08-19T15:50:00.000000Z",
"open": 43.44,
"close": 43.4,
"high": 43.45,
"low": 43.38,
"volume": 493800
},
{
"date": "2026-08-19T15:55:00.000000Z",
"open": 43.4,
"close": 43.42,
"high": 43.42,
"low": 43.39,
"volume": 148400
},
{
"date": "2026-08-19T16:00:00.000000Z",
"open": 43.4,
"close": 43.37,
"high": 43.43,
"low": 43.33,
"volume": 397300
},
{
"date": "2026-08-19T16:05:00.000000Z",
"open": 43.37,
"close": 43.38,
"high": 43.42,
"low": 43.37,
"volume": 165800
},
{
"date": "2026-08-19T16:10:00.000000Z",
"open": 43.4,
"close": 43.42,
"high": 43.42,
"low": 43.36,
"volume": 218700
},
{
"date": "2026-08-19T16:15:00.000000Z",
"open": 43.4,
"close": 43.36,
"high": 43.44,
"low": 43.36,
"volume": 166400
},
{
"date": "2026-08-19T16:20:00.000000Z",
"open": 43.36,
"close": 43.35,
"high": 43.39,
"low": 43.33,
"volume": 206500
},
{
"date": "2026-08-19T16:25:00.000000Z",
"open": 43.35,
"close": 43.33,
"high": 43.38,
"low": 43.32,
"volume": 245300
},
{
"date": "2026-08-19T16:30:00.000000Z",
"open": 43.35,
"close": 43.27,
"high": 43.35,
"low": 43.24,
"volume": 210900
},
{
"date": "2026-08-19T16:35:00.000000Z",
"open": 43.27,
"close": 43.26,
"high": 43.3,
"low": 43.24,
"volume": 227900
},
{
"date": "2026-08-19T16:40:00.000000Z",
"open": 43.26,
"close": 43.24,
"high": 43.26,
"low": 43.24,
"volume": 76000
},
{
"date": "2026-08-19T16:45:00.000000Z",
"open": 43.24,
"close": 43.26,
"high": 43.3,
"low": 43.22,
"volume": 422000
},
{
"date": "2026-08-19T16:50:00.000000Z",
"open": 43.26,
"close": 43.26,
"high": 43.29,
"low": 43.24,
"volume": 169100
},
{
"date": "2026-08-19T16:55:00.000000Z",
"open": 43.26,
"close": 43.31,
"high": 43.32,
"low": 43.25,
"volume": 135100
},
{
"date": "2026-08-19T17:00:00.000000Z",
"open": 43.32,
"close": 43.34,
"high": 43.39,
"low": 43.31,
"volume": 239400
},
{
"date": "2026-08-19T17:05:00.000000Z",
"open": 43.34,
"close": 43.25,
"high": 43.35,
"low": 43.25,
"volume": 200000
},
{
"date": "2026-08-19T17:10:00.000000Z",
"open": 43.26,
"close": 43.24,
"high": 43.29,
"low": 43.24,
"volume": 158800
},
{
"date": "2026-08-19T17:15:00.000000Z",
"open": 43.24,
"close": 43.26,
"high": 43.26,
"low": 43.21,
"volume": 259900
},
{
"date": "2026-08-19T17:20:00.000000Z",
"open": 43.26,
"close": 43.3,
"high": 43.32,
"low": 43.25,
"volume": 213800
},
{
"date": "2026-08-19T17:25:00.000000Z",
"open": 43.27,
"close": 43.25,
"high": 43.29,
"low": 43.24,
"volume": 88800
},
{
"date": "2026-08-19T17:30:00.000000Z",
"open": 43.26,
"close": 43.24,
"high": 43.26,
"low": 43.22,
"volume": 194800
},
{
"date": "2026-08-19T17:35:00.000000Z",
"open": 43.24,
"close": 43.24,
"high": 43.27,
"low": 43.24,
"volume": 119700
},
{
"date": "2026-08-19T17:40:00.000000Z",
"open": 43.24,
"close": 43.24,
"high": 43.26,
"low": 43.22,
"volume": 159000
},
{
"date": "2026-08-19T17:45:00.000000Z",
"open": 43.25,
"close": 43.27,
"high": 43.3,
"low": 43.21,
"volume": 817300
},
{
"date": "2026-08-19T17:50:00.000000Z",
"open": 43.29,
"close": 43.34,
"high": 43.35,
"low": 43.26,
"volume": 263800
},
{
"date": "2026-08-19T17:55:00.000000Z",
"open": 43.33,
"close": 43.36,
"high": 43.37,
"low": 43.3,
"volume": 164700
},
{
"date": "2026-08-19T18:00:00.000000Z",
"open": 43.37,
"close": 43.37,
"high": 43.39,
"low": 43.33,
"volume": 318900
},
{
"date": "2026-08-19T18:05:00.000000Z",
"open": 43.38,
"close": 43.42,
"high": 43.46,
"low": 43.36,
"volume": 669000
},
{
"date": "2026-08-19T18:10:00.000000Z",
"open": 43.42,
"close": 43.42,
"high": 43.44,
"low": 43.4,
"volume": 243600
},
{
"date": "2026-08-19T18:15:00.000000Z",
"open": 43.42,
"close": 43.4,
"high": 43.43,
"low": 43.4,
"volume": 245000
},
{
"date": "2026-08-19T18:20:00.000000Z",
"open": 43.4,
"close": 43.42,
"high": 43.43,
"low": 43.36,
"volume": 395500
},
{
"date": "2026-08-19T18:25:00.000000Z",
"open": 43.42,
"close": 43.31,
"high": 43.42,
"low": 43.3,
"volume": 369200
},
{
"date": "2026-08-19T18:30:00.000000Z",
"open": 43.31,
"close": 43.29,
"high": 43.35,
"low": 43.26,
"volume": 350200
},
{
"date": "2026-08-19T18:35:00.000000Z",
"open": 43.29,
"close": 43.25,
"high": 43.3,
"low": 43.25,
"volume": 258800
},
{
"date": "2026-08-19T18:40:00.000000Z",
"open": 43.26,
"close": 43.29,
"high": 43.33,
"low": 43.25,
"volume": 421200
},
{
"date": "2026-08-19T18:45:00.000000Z",
"open": 43.29,
"close": 43.27,
"high": 43.3,
"low": 43.27,
"volume": 268900
},
{
"date": "2026-08-19T18:50:00.000000Z",
"open": 43.28,
"close": 43.27,
"high": 43.31,
"low": 43.25,
"volume": 677300
},
{
"date": "2026-08-19T18:55:00.000000Z",
"open": 43.27,
"close": 43.26,
"high": 43.29,
"low": 43.24,
"volume": 311500
},
{
"date": "2026-08-19T19:00:00.000000Z",
"open": 43.25,
"close": 43.21,
"high": 43.26,
"low": 43.21,
"volume": 351600
},
{
"date": "2026-08-19T19:05:00.000000Z",
"open": 43.21,
"close": 43.21,
"high": 43.24,
"low": 43.17,
"volume": 579000
},
{
"date": "2026-08-19T19:10:00.000000Z",
"open": 43.2,
"close": 43.24,
"high": 43.25,
"low": 43.18,
"volume": 312800
},
{
"date": "2026-08-19T19:15:00.000000Z",
"open": 43.24,
"close": 43.28,
"high": 43.28,
"low": 43.2,
"volume": 329700
},
{
"date": "2026-08-19T19:20:00.000000Z",
"open": 43.28,
"close": 43.21,
"high": 43.28,
"low": 43.21,
"volume": 327500
},
{
"date": "2026-08-19T19:25:00.000000Z",
"open": 43.22,
"close": 43.26,
"high": 43.27,
"low": 43.21,
"volume": 487200
},
{
"date": "2026-08-19T19:30:00.000000Z",
"open": 43.26,
"close": 43.19,
"high": 43.27,
"low": 43.17,
"volume": 459700
},
{
"date": "2026-08-19T19:35:00.000000Z",
"open": 43.19,
"close": 43.18,
"high": 43.24,
"low": 43.15,
"volume": 758800
},
{
"date": "2026-08-19T19:40:00.000000Z",
"open": 43.19,
"close": 43.17,
"high": 43.21,
"low": 43.14,
"volume": 1084200
},
{
"date": "2026-08-19T19:45:00.000000Z",
"open": 43.17,
"close": 43.1,
"high": 43.17,
"low": 43.05,
"volume": 1728800
},
{
"date": "2026-08-19T19:50:00.000000Z",
"open": 43.1,
"close": 43.17,
"high": 43.18,
"low": 43.1,
"volume": 1238300
},
{
"date": "2026-08-19T20:05:00.000000Z",
"open": 43.11,
"close": 43.11,
"high": 43.11,
"low": 43.11,
"volume": 4799300
},
{
"date": "2026-08-20T13:05:00.000000Z",
"open": 43.75,
"close": 43.7,
"high": 43.81,
"low": 43.67,
"volume": 327000
},
{
"date": "2026-08-20T13:10:00.000000Z",
"open": 43.7,
"close": 43.55,
"high": 43.75,
"low": 43.51,
"volume": 669700
},
{
"date": "2026-08-20T13:15:00.000000Z",
"open": 43.54,
"close": 43.55,
"high": 43.63,
"low": 43.47,
"volume": 555900
},
{
"date": "2026-08-20T13:20:00.000000Z",
"open": 43.54,
"close": 43.68,
"high": 43.72,
"low": 43.51,
"volume": 385600
},
{
"date": "2026-08-20T13:25:00.000000Z",
"open": 43.68,
"close": 43.77,
"high": 43.79,
"low": 43.67,
"volume": 297600
},
{
"date": "2026-08-20T13:30:00.000000Z",
"open": 43.77,
"close": 43.92,
"high": 43.92,
"low": 43.61,
"volume": 3711400
},
{
"date": "2026-08-20T13:35:00.000000Z",
"open": 43.92,
"close": 44.09,
"high": 44.15,
"low": 43.92,
"volume": 2465000
},
{
"date": "2026-08-20T13:40:00.000000Z",
"open": 44.1,
"close": 44.15,
"high": 44.22,
"low": 44.03,
"volume": 1799700
},
{
"date": "2026-08-20T13:45:00.000000Z",
"open": 44.14,
"close": 44,
"high": 44.17,
"low": 43.99,
"volume": 855600
},
{
"date": "2026-08-20T13:50:00.000000Z",
"open": 44,
"close": 43.99,
"high": 44.1,
"low": 43.99,
"volume": 602400
},
{
"date": "2026-08-20T13:55:00.000000Z",
"open": 43.99,
"close": 44.07,
"high": 44.09,
"low": 43.99,
"volume": 422500
},
{
"date": "2026-08-20T14:00:00.000000Z",
"open": 44.07,
"close": 44.2,
"high": 44.24,
"low": 44.06,
"volume": 507600
},
{
"date": "2026-08-20T14:05:00.000000Z",
"open": 44.19,
"close": 44.21,
"high": 44.26,
"low": 44.17,
"volume": 776000
},
{
"date": "2026-08-20T14:10:00.000000Z",
"open": 44.18,
"close": 44.2,
"high": 44.29,
"low": 44.17,
"volume": 468500
},
{
"date": "2026-08-20T14:15:00.000000Z",
"open": 44.2,
"close": 44.21,
"high": 44.33,
"low": 44.17,
"volume": 618700
},
{
"date": "2026-08-20T14:20:00.000000Z",
"open": 44.2,
"close": 44.21,
"high": 44.37,
"low": 44.19,
"volume": 769600
},
{
"date": "2026-08-20T14:25:00.000000Z",
"open": 44.24,
"close": 44.19,
"high": 44.26,
"low": 44.15,
"volume": 861700
},
{
"date": "2026-08-20T14:30:00.000000Z",
"open": 44.18,
"close": 44.28,
"high": 44.28,
"low": 44.17,
"volume": 291800
},
{
"date": "2026-08-20T14:35:00.000000Z",
"open": 44.27,
"close": 44.24,
"high": 44.28,
"low": 44.21,
"volume": 135900
},
{
"date": "2026-08-20T14:40:00.000000Z",
"open": 44.24,
"close": 44.36,
"high": 44.38,
"low": 44.2,
"volume": 401400
},
{
"date": "2026-08-20T14:45:00.000000Z",
"open": 44.35,
"close": 44.31,
"high": 44.39,
"low": 44.27,
"volume": 435000
},
{
"date": "2026-08-20T14:50:00.000000Z",
"open": 44.31,
"close": 44.4,
"high": 44.44,
"low": 44.3,
"volume": 433900
},
{
"date": "2026-08-20T14:55:00.000000Z",
"open": 44.4,
"close": 44.4,
"high": 44.43,
"low": 44.36,
"volume": 209900
},
{
"date": "2026-08-20T15:00:00.000000Z",
"open": 44.39,
"close": 44.44,
"high": 44.46,
"low": 44.36,
"volume": 288300
},
{
"date": "2026-08-20T15:05:00.000000Z",
"open": 44.44,
"close": 44.42,
"high": 44.47,
"low": 44.39,
"volume": 434900
},
{
"date": "2026-08-20T15:10:00.000000Z",
"open": 44.42,
"close": 44.46,
"high": 44.46,
"low": 44.36,
"volume": 302300
},
{
"date": "2026-08-20T15:15:00.000000Z",
"open": 44.46,
"close": 44.49,
"high": 44.49,
"low": 44.44,
"volume": 459000
},
{
"date": "2026-08-20T15:20:00.000000Z",
"open": 44.49,
"close": 44.43,
"high": 44.49,
"low": 44.39,
"volume": 390900
},
{
"date": "2026-08-20T15:25:00.000000Z",
"open": 44.43,
"close": 44.36,
"high": 44.45,
"low": 44.36,
"volume": 214800
},
{
"date": "2026-08-20T15:30:00.000000Z",
"open": 44.38,
"close": 44.43,
"high": 44.44,
"low": 44.36,
"volume": 312000
},
{
"date": "2026-08-20T15:35:00.000000Z",
"open": 44.43,
"close": 44.4,
"high": 44.44,
"low": 44.39,
"volume": 253900
},
{
"date": "2026-08-20T15:40:00.000000Z",
"open": 44.42,
"close": 44.47,
"high": 44.49,
"low": 44.4,
"volume": 365500
},
{
"date": "2026-08-20T15:45:00.000000Z",
"open": 44.49,
"close": 44.61,
"high": 44.63,
"low": 44.45,
"volume": 1140200
},
{
"date": "2026-08-20T15:50:00.000000Z",
"open": 44.62,
"close": 44.53,
"high": 44.62,
"low": 44.52,
"volume": 381300
},
{
"date": "2026-08-20T15:55:00.000000Z",
"open": 44.53,
"close": 44.5,
"high": 44.56,
"low": 44.49,
"volume": 284100
},
{
"date": "2026-08-20T16:00:00.000000Z",
"open": 44.5,
"close": 44.58,
"high": 44.58,
"low": 44.47,
"volume": 453000
},
{
"date": "2026-08-20T16:05:00.000000Z",
"open": 44.59,
"close": 44.54,
"high": 44.6,
"low": 44.54,
"volume": 122900
},
{
"date": "2026-08-20T16:10:00.000000Z",
"open": 44.56,
"close": 44.42,
"high": 44.56,
"low": 44.42,
"volume": 217400
},
{
"date": "2026-08-20T16:15:00.000000Z",
"open": 44.42,
"close": 44.32,
"high": 44.42,
"low": 44.29,
"volume": 330200
},
{
"date": "2026-08-20T16:20:00.000000Z",
"open": 44.3,
"close": 44.34,
"high": 44.36,
"low": 44.3,
"volume": 234800
},
{
"date": "2026-08-20T16:25:00.000000Z",
"open": 44.35,
"close": 44.31,
"high": 44.36,
"low": 44.3,
"volume": 119400
},
{
"date": "2026-08-20T16:30:00.000000Z",
"open": 44.31,
"close": 44.28,
"high": 44.35,
"low": 44.26,
"volume": 149300
},
{
"date": "2026-08-20T16:35:00.000000Z",
"open": 44.28,
"close": 44.3,
"high": 44.32,
"low": 44.27,
"volume": 146700
},
{
"date": "2026-08-20T16:40:00.000000Z",
"open": 44.31,
"close": 44.32,
"high": 44.34,
"low": 44.28,
"volume": 134300
},
{
"date": "2026-08-20T16:45:00.000000Z",
"open": 44.31,
"close": 44.3,
"high": 44.32,
"low": 44.28,
"volume": 119100
},
{
"date": "2026-08-20T16:50:00.000000Z",
"open": 44.31,
"close": 44.3,
"high": 44.32,
"low": 44.28,
"volume": 112400
},
{
"date": "2026-08-20T16:55:00.000000Z",
"open": 44.3,
"close": 44.24,
"high": 44.3,
"low": 44.21,
"volume": 1263200
},
{
"date": "2026-08-20T17:00:00.000000Z",
"open": 44.24,
"close": 44.25,
"high": 44.25,
"low": 44.22,
"volume": 170200
},
{
"date": "2026-08-20T17:05:00.000000Z",
"open": 44.25,
"close": 44.37,
"high": 44.37,
"low": 44.24,
"volume": 390900
},
{
"date": "2026-08-20T17:10:00.000000Z",
"open": 44.37,
"close": 44.34,
"high": 44.38,
"low": 44.31,
"volume": 167700
},
{
"date": "2026-08-20T17:15:00.000000Z",
"open": 44.34,
"close": 44.37,
"high": 44.4,
"low": 44.32,
"volume": 6238500
},
{
"date": "2026-08-20T17:20:00.000000Z",
"open": 44.37,
"close": 44.35,
"high": 44.38,
"low": 44.33,
"volume": 115900
},
{
"date": "2026-08-20T17:25:00.000000Z",
"open": 44.34,
"close": 44.36,
"high": 44.38,
"low": 44.34,
"volume": 126600
},
{
"date": "2026-08-20T17:30:00.000000Z",
"open": 44.36,
"close": 44.39,
"high": 44.39,
"low": 44.35,
"volume": 595600
},
{
"date": "2026-08-20T17:35:00.000000Z",
"open": 44.37,
"close": 44.39,
"high": 44.42,
"low": 44.37,
"volume": 241400
},
{
"date": "2026-08-20T17:40:00.000000Z",
"open": 44.39,
"close": 44.42,
"high": 44.43,
"low": 44.37,
"volume": 147600
},
{
"date": "2026-08-20T17:45:00.000000Z",
"open": 44.42,
"close": 44.4,
"high": 44.42,
"low": 44.37,
"volume": 160100
},
{
"date": "2026-08-20T17:50:00.000000Z",
"open": 44.4,
"close": 44.38,
"high": 44.4,
"low": 44.36,
"volume": 371600
},
{
"date": "2026-08-20T17:55:00.000000Z",
"open": 44.38,
"close": 44.32,
"high": 44.39,
"low": 44.32,
"volume": 214500
},
{
"date": "2026-08-20T18:00:00.000000Z",
"open": 44.33,
"close": 44.28,
"high": 44.36,
"low": 44.28,
"volume": 286500
},
{
"date": "2026-08-20T18:05:00.000000Z",
"open": 44.28,
"close": 44.29,
"high": 44.31,
"low": 44.24,
"volume": 344000
},
{
"date": "2026-08-20T18:10:00.000000Z",
"open": 44.3,
"close": 44.37,
"high": 44.4,
"low": 44.28,
"volume": 258500
},
{
"date": "2026-08-20T18:15:00.000000Z",
"open": 44.37,
"close": 44.42,
"high": 44.42,
"low": 44.36,
"volume": 187200
},
{
"date": "2026-08-20T18:20:00.000000Z",
"open": 44.42,
"close": 44.42,
"high": 44.42,
"low": 44.39,
"volume": 116700
},
{
"date": "2026-08-20T18:25:00.000000Z",
"open": 44.42,
"close": 44.46,
"high": 44.46,
"low": 44.4,
"volume": 204300
},
{
"date": "2026-08-20T18:30:00.000000Z",
"open": 44.45,
"close": 44.39,
"high": 44.46,
"low": 44.38,
"volume": 202400
},
{
"date": "2026-08-20T18:35:00.000000Z",
"open": 44.39,
"close": 44.42,
"high": 44.43,
"low": 44.38,
"volume": 115400
},
{
"date": "2026-08-20T18:40:00.000000Z",
"open": 44.42,
"close": 44.43,
"high": 44.43,
"low": 44.39,
"volume": 160100
},
{
"date": "2026-08-20T18:45:00.000000Z",
"open": 44.42,
"close": 44.42,
"high": 44.43,
"low": 44.39,
"volume": 95200
},
{
"date": "2026-08-20T18:50:00.000000Z",
"open": 44.42,
"close": 44.39,
"high": 44.44,
"low": 44.37,
"volume": 229600
},
{
"date": "2026-08-20T18:55:00.000000Z",
"open": 44.39,
"close": 44.33,
"high": 44.4,
"low": 44.33,
"volume": 371600
},
{
"date": "2026-08-20T19:00:00.000000Z",
"open": 44.34,
"close": 44.26,
"high": 44.35,
"low": 44.24,
"volume": 306300
},
{
"date": "2026-08-20T19:05:00.000000Z",
"open": 44.26,
"close": 44.24,
"high": 44.26,
"low": 44.18,
"volume": 551600
},
{
"date": "2026-08-20T19:10:00.000000Z",
"open": 44.24,
"close": 44.22,
"high": 44.24,
"low": 44.18,
"volume": 316400
},
{
"date": "2026-08-20T19:15:00.000000Z",
"open": 44.22,
"close": 44.28,
"high": 44.28,
"low": 44.18,
"volume": 375100
},
{
"date": "2026-08-20T19:20:00.000000Z",
"open": 44.26,
"close": 44.3,
"high": 44.3,
"low": 44.25,
"volume": 255800
},
{
"date": "2026-08-20T19:25:00.000000Z",
"open": 44.3,
"close": 44.31,
"high": 44.35,
"low": 44.29,
"volume": 369200
},
{
"date": "2026-08-20T19:30:00.000000Z",
"open": 44.31,
"close": 44.32,
"high": 44.33,
"low": 44.28,
"volume": 365400
},
{
"date": "2026-08-20T19:35:00.000000Z",
"open": 44.31,
"close": 44.36,
"high": 44.36,
"low": 44.31,
"volume": 286700
},
{
"date": "2026-08-20T19:40:00.000000Z",
"open": 44.36,
"close": 44.34,
"high": 44.39,
"low": 44.32,
"volume": 327600
},
{
"date": "2026-08-20T19:45:00.000000Z",
"open": 44.34,
"close": 44.42,
"high": 44.42,
"low": 44.33,
"volume": 416600
},
{
"date": "2026-08-20T19:50:00.000000Z",
"open": 44.42,
"close": 44.42,
"high": 44.44,
"low": 44.39,
"volume": 353800
},
{
"date": "2026-08-20T20:05:00.000000Z",
"open": 44.32,
"close": 44.32,
"high": 44.32,
"low": 44.32,
"volume": 2835100
},
{
"date": "2026-08-21T13:00:00.000000Z",
"open": 44.34,
"close": 44.4,
"high": 44.45,
"low": 44.24,
"volume": 141700
},
{
"date": "2026-08-21T13:05:00.000000Z",
"open": 44.4,
"close": 44.25,
"high": 44.43,
"low": 44.25,
"volume": 321100
},
{
"date": "2026-08-21T13:10:00.000000Z",
"open": 44.26,
"close": 44.33,
"high": 44.39,
"low": 44.25,
"volume": 587000
},
{
"date": "2026-08-21T13:15:00.000000Z",
"open": 44.33,
"close": 44.34,
"high": 44.39,
"low": 44.31,
"volume": 251900
},
{
"date": "2026-08-21T13:20:00.000000Z",
"open": 44.34,
"close": 44.35,
"high": 44.4,
"low": 44.3,
"volume": 705000
},
{
"date": "2026-08-21T13:25:00.000000Z",
"open": 44.36,
"close": 44.45,
"high": 44.52,
"low": 44.32,
"volume": 994200
},
{
"date": "2026-08-21T13:30:00.000000Z",
"open": 44.45,
"close": 44.47,
"high": 44.59,
"low": 44.32,
"volume": 798500
},
{
"date": "2026-08-21T13:35:00.000000Z",
"open": 44.49,
"close": 44.46,
"high": 44.59,
"low": 44.43,
"volume": 848000
},
{
"date": "2026-08-21T13:40:00.000000Z",
"open": 44.47,
"close": 44.59,
"high": 44.62,
"low": 44.47,
"volume": 606700
},
{
"date": "2026-08-21T13:45:00.000000Z",
"open": 44.59,
"close": 44.46,
"high": 44.6,
"low": 44.46,
"volume": 669500
},
{
"date": "2026-08-21T13:50:00.000000Z",
"open": 44.46,
"close": 44.49,
"high": 44.52,
"low": 44.4,
"volume": 385800
},
{
"date": "2026-08-21T13:55:00.000000Z",
"open": 44.49,
"close": 44.53,
"high": 44.58,
"low": 44.45,
"volume": 271700
},
{
"date": "2026-08-21T14:00:00.000000Z",
"open": 44.51,
"close": 44.38,
"high": 44.54,
"low": 44.36,
"volume": 356700
},
{
"date": "2026-08-21T14:05:00.000000Z",
"open": 44.38,
"close": 44.4,
"high": 44.43,
"low": 44.32,
"volume": 563400
},
{
"date": "2026-08-21T14:10:00.000000Z",
"open": 44.4,
"close": 44.39,
"high": 44.47,
"low": 44.36,
"volume": 556500
},
{
"date": "2026-08-21T14:15:00.000000Z",
"open": 44.39,
"close": 44.46,
"high": 44.49,
"low": 44.39,
"volume": 257400
},
{
"date": "2026-08-21T14:20:00.000000Z",
"open": 44.46,
"close": 44.51,
"high": 44.56,
"low": 44.46,
"volume": 1013800
},
{
"date": "2026-08-21T14:25:00.000000Z",
"open": 44.51,
"close": 44.53,
"high": 44.62,
"low": 44.51,
"volume": 322100
},
{
"date": "2026-08-21T14:30:00.000000Z",
"open": 44.53,
"close": 44.59,
"high": 44.62,
"low": 44.52,
"volume": 216400
},
{
"date": "2026-08-21T14:35:00.000000Z",
"open": 44.59,
"close": 44.55,
"high": 44.62,
"low": 44.5,
"volume": 405500
},
{
"date": "2026-08-21T14:40:00.000000Z",
"open": 44.55,
"close": 44.53,
"high": 44.56,
"low": 44.49,
"volume": 208700
},
{
"date": "2026-08-21T14:45:00.000000Z",
"open": 44.53,
"close": 44.51,
"high": 44.54,
"low": 44.49,
"volume": 173300
},
{
"date": "2026-08-21T14:50:00.000000Z",
"open": 44.51,
"close": 44.47,
"high": 44.56,
"low": 44.46,
"volume": 350400
},
{
"date": "2026-08-21T14:55:00.000000Z",
"open": 44.49,
"close": 44.49,
"high": 44.58,
"low": 44.44,
"volume": 566400
},
{
"date": "2026-08-21T15:00:00.000000Z",
"open": 44.5,
"close": 44.44,
"high": 44.54,
"low": 44.4,
"volume": 455200
},
{
"date": "2026-08-21T15:05:00.000000Z",
"open": 44.44,
"close": 44.38,
"high": 44.45,
"low": 44.32,
"volume": 564300
},
{
"date": "2026-08-21T15:10:00.000000Z",
"open": 44.38,
"close": 44.5,
"high": 44.52,
"low": 44.37,
"volume": 253500
},
{
"date": "2026-08-21T15:15:00.000000Z",
"open": 44.51,
"close": 44.49,
"high": 44.52,
"low": 44.42,
"volume": 268300
},
{
"date": "2026-08-21T15:20:00.000000Z",
"open": 44.49,
"close": 44.5,
"high": 44.51,
"low": 44.45,
"volume": 230800
},
{
"date": "2026-08-21T15:25:00.000000Z",
"open": 44.49,
"close": 44.46,
"high": 44.52,
"low": 44.46,
"volume": 233800
},
{
"date": "2026-08-21T15:30:00.000000Z",
"open": 44.46,
"close": 44.49,
"high": 44.52,
"low": 44.45,
"volume": 318400
},
{
"date": "2026-08-21T15:35:00.000000Z",
"open": 44.49,
"close": 44.52,
"high": 44.58,
"low": 44.49,
"volume": 471700
},
{
"date": "2026-08-21T15:40:00.000000Z",
"open": 44.52,
"close": 44.44,
"high": 44.57,
"low": 44.42,
"volume": 642800
},
{
"date": "2026-08-21T15:45:00.000000Z",
"open": 44.45,
"close": 44.42,
"high": 44.46,
"low": 44.38,
"volume": 651100
},
{
"date": "2026-08-21T15:50:00.000000Z",
"open": 44.42,
"close": 44.4,
"high": 44.45,
"low": 44.37,
"volume": 449800
},
{
"date": "2026-08-21T15:55:00.000000Z",
"open": 44.4,
"close": 44.42,
"high": 44.47,
"low": 44.36,
"volume": 419800
},
{
"date": "2026-08-21T16:00:00.000000Z",
"open": 44.42,
"close": 44.42,
"high": 44.43,
"low": 44.37,
"volume": 173600
},
{
"date": "2026-08-21T16:05:00.000000Z",
"open": 44.42,
"close": 44.38,
"high": 44.42,
"low": 44.36,
"volume": 179400
},
{
"date": "2026-08-21T16:10:00.000000Z",
"open": 44.38,
"close": 44.38,
"high": 44.4,
"low": 44.37,
"volume": 162800
},
{
"date": "2026-08-21T16:15:00.000000Z",
"open": 44.38,
"close": 44.36,
"high": 44.4,
"low": 44.3,
"volume": 501700
},
{
"date": "2026-08-21T16:20:00.000000Z",
"open": 44.36,
"close": 44.29,
"high": 44.37,
"low": 44.24,
"volume": 482000
},
{
"date": "2026-08-21T16:25:00.000000Z",
"open": 44.29,
"close": 44.33,
"high": 44.35,
"low": 44.26,
"volume": 782200
},
{
"date": "2026-08-21T16:30:00.000000Z",
"open": 44.32,
"close": 44.29,
"high": 44.33,
"low": 44.29,
"volume": 195200
},
{
"date": "2026-08-21T16:35:00.000000Z",
"open": 44.3,
"close": 44.36,
"high": 44.38,
"low": 44.29,
"volume": 312800
},
{
"date": "2026-08-21T16:40:00.000000Z",
"open": 44.35,
"close": 44.32,
"high": 44.42,
"low": 44.31,
"volume": 367000
},
{
"date": "2026-08-21T16:45:00.000000Z",
"open": 44.32,
"close": 44.34,
"high": 44.39,
"low": 44.31,
"volume": 2931300
},
{
"date": "2026-08-21T16:50:00.000000Z",
"open": 44.35,
"close": 44.32,
"high": 44.38,
"low": 44.31,
"volume": 221900
},
{
"date": "2026-08-21T16:55:00.000000Z",
"open": 44.32,
"close": 44.3,
"high": 44.36,
"low": 44.29,
"volume": 7745400
},
{
"date": "2026-08-21T17:00:00.000000Z",
"open": 44.31,
"close": 44.25,
"high": 44.32,
"low": 44.24,
"volume": 241600
},
{
"date": "2026-08-21T17:05:00.000000Z",
"open": 44.24,
"close": 44.3,
"high": 44.33,
"low": 44.24,
"volume": 483000
},
{
"date": "2026-08-21T17:10:00.000000Z",
"open": 44.3,
"close": 44.29,
"high": 44.31,
"low": 44.26,
"volume": 355300
},
{
"date": "2026-08-21T17:15:00.000000Z",
"open": 44.3,
"close": 44.3,
"high": 44.34,
"low": 44.27,
"volume": 332500
},
{
"date": "2026-08-21T17:20:00.000000Z",
"open": 44.3,
"close": 44.24,
"high": 44.31,
"low": 44.22,
"volume": 708400
},
{
"date": "2026-08-21T17:25:00.000000Z",
"open": 44.24,
"close": 44.24,
"high": 44.26,
"low": 44.21,
"volume": 275200
},
{
"date": "2026-08-21T17:30:00.000000Z",
"open": 44.25,
"close": 44.24,
"high": 44.28,
"low": 44.24,
"volume": 289900
},
{
"date": "2026-08-21T17:35:00.000000Z",
"open": 44.24,
"close": 44.24,
"high": 44.26,
"low": 44.18,
"volume": 670800
},
{
"date": "2026-08-21T17:40:00.000000Z",
"open": 44.24,
"close": 44.2,
"high": 44.25,
"low": 44.17,
"volume": 365800
},
{
"date": "2026-08-21T17:45:00.000000Z",
"open": 44.2,
"close": 44.2,
"high": 44.21,
"low": 44.17,
"volume": 182200
},
{
"date": "2026-08-21T17:50:00.000000Z",
"open": 44.19,
"close": 44.2,
"high": 44.24,
"low": 44.17,
"volume": 213100
},
{
"date": "2026-08-21T17:55:00.000000Z",
"open": 44.2,
"close": 44.19,
"high": 44.24,
"low": 44.17,
"volume": 193400
},
{
"date": "2026-08-21T18:00:00.000000Z",
"open": 44.19,
"close": 44.33,
"high": 44.33,
"low": 44.17,
"volume": 558100
},
{
"date": "2026-08-21T18:05:00.000000Z",
"open": 44.33,
"close": 44.44,
"high": 44.47,
"low": 44.32,
"volume": 905200
},
{
"date": "2026-08-21T18:10:00.000000Z",
"open": 44.43,
"close": 44.4,
"high": 44.52,
"low": 44.38,
"volume": 986900
},
{
"date": "2026-08-21T18:15:00.000000Z",
"open": 44.39,
"close": 44.4,
"high": 44.44,
"low": 44.39,
"volume": 223600
},
{
"date": "2026-08-21T18:20:00.000000Z",
"open": 44.4,
"close": 44.47,
"high": 44.49,
"low": 44.39,
"volume": 1207100
},
{
"date": "2026-08-21T18:25:00.000000Z",
"open": 44.49,
"close": 44.5,
"high": 44.54,
"low": 44.47,
"volume": 618600
},
{
"date": "2026-08-21T18:30:00.000000Z",
"open": 44.5,
"close": 44.46,
"high": 44.5,
"low": 44.45,
"volume": 180800
},
{
"date": "2026-08-21T18:35:00.000000Z",
"open": 44.46,
"close": 44.4,
"high": 44.46,
"low": 44.39,
"volume": 311000
},
{
"date": "2026-08-21T18:40:00.000000Z",
"open": 44.39,
"close": 44.42,
"high": 44.43,
"low": 44.38,
"volume": 1934400
},
{
"date": "2026-08-21T18:45:00.000000Z",
"open": 44.42,
"close": 44.42,
"high": 44.43,
"low": 44.4,
"volume": 313700
},
{
"date": "2026-08-21T18:50:00.000000Z",
"open": 44.42,
"close": 44.47,
"high": 44.49,
"low": 44.4,
"volume": 354300
},
{
"date": "2026-08-21T18:55:00.000000Z",
"open": 44.47,
"close": 44.45,
"high": 44.49,
"low": 44.42,
"volume": 247000
},
{
"date": "2026-08-21T19:00:00.000000Z",
"open": 44.45,
"close": 44.4,
"high": 44.47,
"low": 44.4,
"volume": 222200
},
{
"date": "2026-08-21T19:05:00.000000Z",
"open": 44.42,
"close": 44.37,
"high": 44.42,
"low": 44.37,
"volume": 192700
},
{
"date": "2026-08-21T19:10:00.000000Z",
"open": 44.38,
"close": 44.37,
"high": 44.38,
"low": 44.33,
"volume": 425000
},
{
"date": "2026-08-21T19:15:00.000000Z",
"open": 44.37,
"close": 44.38,
"high": 44.38,
"low": 44.32,
"volume": 196000
},
{
"date": "2026-08-21T19:20:00.000000Z",
"open": 44.38,
"close": 44.34,
"high": 44.4,
"low": 44.33,
"volume": 309300
},
{
"date": "2026-08-21T19:25:00.000000Z",
"open": 44.33,
"close": 44.29,
"high": 44.34,
"low": 44.25,
"volume": 436900
},
{
"date": "2026-08-21T19:30:00.000000Z",
"open": 44.28,
"close": 44.24,
"high": 44.3,
"low": 44.24,
"volume": 421000
},
{
"date": "2026-08-21T19:35:00.000000Z",
"open": 44.25,
"close": 44.25,
"high": 44.3,
"low": 44.24,
"volume": 512100
},
{
"date": "2026-08-21T19:40:00.000000Z",
"open": 44.25,
"close": 44.26,
"high": 44.3,
"low": 44.24,
"volume": 512500
},
{
"date": "2026-08-21T19:45:00.000000Z",
"open": 44.26,
"close": 44.25,
"high": 44.28,
"low": 44.24,
"volume": 602700
},
{
"date": "2026-08-21T19:50:00.000000Z",
"open": 44.25,
"close": 44.24,
"high": 44.29,
"low": 44.24,
"volume": 587200
},
{
"date": "2026-08-21T20:05:00.000000Z",
"open": 44.3,
"close": 44.3,
"high": 44.3,
"low": 44.3,
"volume": 5257400
},
{
"date": "2026-08-24T13:05:00.000000Z",
"open": 42.6,
"close": 42.32,
"high": 42.64,
"low": 42.3,
"volume": 716600
},
{
"date": "2026-08-24T13:10:00.000000Z",
"open": 42.32,
"close": 42.1,
"high": 42.4,
"low": 42.05,
"volume": 1147000
},
{
"date": "2026-08-24T13:15:00.000000Z",
"open": 42.1,
"close": 42.19,
"high": 42.29,
"low": 42.01,
"volume": 2075400
},
{
"date": "2026-08-24T13:20:00.000000Z",
"open": 42.19,
"close": 41.94,
"high": 42.22,
"low": 41.94,
"volume": 1421300
},
{
"date": "2026-08-24T13:25:00.000000Z",
"open": 41.94,
"close": 41.97,
"high": 42.05,
"low": 41.94,
"volume": 882100
},
{
"date": "2026-08-24T13:30:00.000000Z",
"open": 41.99,
"close": 42,
"high": 42.12,
"low": 41.62,
"volume": 2710900
},
{
"date": "2026-08-24T13:35:00.000000Z",
"open": 42.01,
"close": 42.02,
"high": 42.1,
"low": 41.9,
"volume": 858500
},
{
"date": "2026-08-24T13:40:00.000000Z",
"open": 42.02,
"close": 42.01,
"high": 42.06,
"low": 41.89,
"volume": 731800
},
{
"date": "2026-08-24T13:45:00.000000Z",
"open": 41.99,
"close": 41.74,
"high": 42,
"low": 41.7,
"volume": 957700
},
{
"date": "2026-08-24T13:50:00.000000Z",
"open": 41.75,
"close": 41.76,
"high": 41.88,
"low": 41.62,
"volume": 2418500
},
{
"date": "2026-08-24T13:55:00.000000Z",
"open": 41.75,
"close": 41.81,
"high": 41.92,
"low": 41.75,
"volume": 1024800
},
{
"date": "2026-08-24T14:00:00.000000Z",
"open": 41.8,
"close": 41.87,
"high": 41.9,
"low": 41.74,
"volume": 776700
},
{
"date": "2026-08-24T14:05:00.000000Z",
"open": 41.87,
"close": 41.92,
"high": 41.93,
"low": 41.81,
"volume": 640300
},
{
"date": "2026-08-24T14:10:00.000000Z",
"open": 41.92,
"close": 41.96,
"high": 42.06,
"low": 41.9,
"volume": 1293500
},
{
"date": "2026-08-24T14:15:00.000000Z",
"open": 41.96,
"close": 41.99,
"high": 41.99,
"low": 41.94,
"volume": 290700
},
{
"date": "2026-08-24T14:20:00.000000Z",
"open": 41.99,
"close": 41.97,
"high": 42.01,
"low": 41.92,
"volume": 258000
},
{
"date": "2026-08-24T14:25:00.000000Z",
"open": 41.97,
"close": 41.84,
"high": 41.99,
"low": 41.84,
"volume": 399400
},
{
"date": "2026-08-24T14:30:00.000000Z",
"open": 41.84,
"close": 41.88,
"high": 41.94,
"low": 41.84,
"volume": 392600
},
{
"date": "2026-08-24T14:35:00.000000Z",
"open": 41.88,
"close": 41.88,
"high": 41.92,
"low": 41.85,
"volume": 425800
},
{
"date": "2026-08-24T14:40:00.000000Z",
"open": 41.88,
"close": 41.84,
"high": 41.9,
"low": 41.81,
"volume": 558600
},
{
"date": "2026-08-24T14:45:00.000000Z",
"open": 41.86,
"close": 41.71,
"high": 41.86,
"low": 41.69,
"volume": 1196100
},
{
"date": "2026-08-24T14:50:00.000000Z",
"open": 41.7,
"close": 41.84,
"high": 41.85,
"low": 41.67,
"volume": 752000
},
{
"date": "2026-08-24T14:55:00.000000Z",
"open": 41.84,
"close": 41.87,
"high": 41.9,
"low": 41.83,
"volume": 283000
},
{
"date": "2026-08-24T15:00:00.000000Z",
"open": 41.87,
"close": 41.88,
"high": 41.9,
"low": 41.83,
"volume": 265900
},
{
"date": "2026-08-24T15:05:00.000000Z",
"open": 41.89,
"close": 41.88,
"high": 41.95,
"low": 41.86,
"volume": 277200
},
{
"date": "2026-08-24T15:10:00.000000Z",
"open": 41.89,
"close": 41.99,
"high": 41.99,
"low": 41.86,
"volume": 300800
},
{
"date": "2026-08-24T15:15:00.000000Z",
"open": 41.99,
"close": 42.06,
"high": 42.07,
"low": 41.99,
"volume": 404600
},
{
"date": "2026-08-24T15:20:00.000000Z",
"open": 42.07,
"close": 42.04,
"high": 42.1,
"low": 42,
"volume": 304300
},
{
"date": "2026-08-24T15:25:00.000000Z",
"open": 42.04,
"close": 41.96,
"high": 42.07,
"low": 41.96,
"volume": 350700
},
{
"date": "2026-08-24T15:30:00.000000Z",
"open": 41.97,
"close": 41.99,
"high": 42.02,
"low": 41.92,
"volume": 400000
},
{
"date": "2026-08-24T15:35:00.000000Z",
"open": 41.99,
"close": 41.99,
"high": 42.01,
"low": 41.93,
"volume": 258700
},
{
"date": "2026-08-24T15:40:00.000000Z",
"open": 42,
"close": 42.05,
"high": 42.07,
"low": 42,
"volume": 202700
},
{
"date": "2026-08-24T15:45:00.000000Z",
"open": 42.05,
"close": 42.04,
"high": 42.05,
"low": 42.02,
"volume": 149300
},
{
"date": "2026-08-24T15:50:00.000000Z",
"open": 42.05,
"close": 42.06,
"high": 42.08,
"low": 42.03,
"volume": 248200
},
{
"date": "2026-08-24T15:55:00.000000Z",
"open": 42.06,
"close": 42.12,
"high": 42.17,
"low": 42.04,
"volume": 382600
},
{
"date": "2026-08-24T16:00:00.000000Z",
"open": 42.11,
"close": 42,
"high": 42.12,
"low": 42,
"volume": 233100
},
{
"date": "2026-08-24T16:05:00.000000Z",
"open": 42,
"close": 41.99,
"high": 42.01,
"low": 41.95,
"volume": 197900
},
{
"date": "2026-08-24T16:10:00.000000Z",
"open": 41.97,
"close": 41.99,
"high": 41.99,
"low": 41.92,
"volume": 253600
},
{
"date": "2026-08-24T16:15:00.000000Z",
"open": 41.99,
"close": 42.07,
"high": 42.08,
"low": 41.99,
"volume": 147200
},
{
"date": "2026-08-24T16:20:00.000000Z",
"open": 42.07,
"close": 42.01,
"high": 42.09,
"low": 42.01,
"volume": 224000
},
{
"date": "2026-08-24T16:25:00.000000Z",
"open": 42,
"close": 41.99,
"high": 42.02,
"low": 41.95,
"volume": 227500
},
{
"date": "2026-08-24T16:30:00.000000Z",
"open": 42,
"close": 42.01,
"high": 42.04,
"low": 42,
"volume": 174600
},
{
"date": "2026-08-24T16:35:00.000000Z",
"open": 42.01,
"close": 41.93,
"high": 42.02,
"low": 41.93,
"volume": 280600
},
{
"date": "2026-08-24T16:40:00.000000Z",
"open": 41.94,
"close": 41.95,
"high": 41.97,
"low": 41.93,
"volume": 182400
},
{
"date": "2026-08-24T16:45:00.000000Z",
"open": 41.95,
"close": 41.89,
"high": 41.95,
"low": 41.87,
"volume": 275100
},
{
"date": "2026-08-24T16:50:00.000000Z",
"open": 41.9,
"close": 41.85,
"high": 41.93,
"low": 41.85,
"volume": 199200
},
{
"date": "2026-08-24T16:55:00.000000Z",
"open": 41.86,
"close": 41.83,
"high": 41.88,
"low": 41.83,
"volume": 206100
},
{
"date": "2026-08-24T17:00:00.000000Z",
"open": 41.83,
"close": 41.81,
"high": 41.84,
"low": 41.8,
"volume": 251400
},
{
"date": "2026-08-24T17:05:00.000000Z",
"open": 41.81,
"close": 41.85,
"high": 41.87,
"low": 41.79,
"volume": 635300
},
{
"date": "2026-08-24T17:10:00.000000Z",
"open": 41.86,
"close": 41.83,
"high": 41.88,
"low": 41.83,
"volume": 117500
},
{
"date": "2026-08-24T17:15:00.000000Z",
"open": 41.83,
"close": 41.83,
"high": 41.9,
"low": 41.81,
"volume": 423400
},
{
"date": "2026-08-24T17:20:00.000000Z",
"open": 41.83,
"close": 41.79,
"high": 41.85,
"low": 41.79,
"volume": 444900
},
{
"date": "2026-08-24T17:25:00.000000Z",
"open": 41.79,
"close": 41.77,
"high": 41.82,
"low": 41.77,
"volume": 4324300
},
{
"date": "2026-08-24T17:30:00.000000Z",
"open": 41.78,
"close": 41.79,
"high": 41.81,
"low": 41.76,
"volume": 286500
},
{
"date": "2026-08-24T17:35:00.000000Z",
"open": 41.79,
"close": 41.79,
"high": 41.81,
"low": 41.77,
"volume": 214700
},
{
"date": "2026-08-24T17:40:00.000000Z",
"open": 41.79,
"close": 41.77,
"high": 41.79,
"low": 41.77,
"volume": 155000
},
{
"date": "2026-08-24T17:45:00.000000Z",
"open": 41.78,
"close": 41.78,
"high": 41.8,
"low": 41.74,
"volume": 466300
},
{
"date": "2026-08-24T17:50:00.000000Z",
"open": 41.79,
"close": 41.81,
"high": 41.82,
"low": 41.76,
"volume": 268200
},
{
"date": "2026-08-24T17:55:00.000000Z",
"open": 41.8,
"close": 41.82,
"high": 41.82,
"low": 41.8,
"volume": 216900
},
{
"date": "2026-08-24T18:00:00.000000Z",
"open": 41.81,
"close": 41.86,
"high": 41.87,
"low": 41.8,
"volume": 274700
},
{
"date": "2026-08-24T18:05:00.000000Z",
"open": 41.87,
"close": 41.89,
"high": 41.89,
"low": 41.84,
"volume": 304000
},
{
"date": "2026-08-24T18:10:00.000000Z",
"open": 41.89,
"close": 41.82,
"high": 41.89,
"low": 41.8,
"volume": 457200
},
{
"date": "2026-08-24T18:15:00.000000Z",
"open": 41.84,
"close": 41.88,
"high": 41.88,
"low": 41.81,
"volume": 499400
},
{
"date": "2026-08-24T18:20:00.000000Z",
"open": 41.88,
"close": 41.87,
"high": 41.9,
"low": 41.87,
"volume": 257900
},
{
"date": "2026-08-24T18:25:00.000000Z",
"open": 41.87,
"close": 41.89,
"high": 41.9,
"low": 41.85,
"volume": 193600
},
{
"date": "2026-08-24T18:30:00.000000Z",
"open": 41.9,
"close": 41.84,
"high": 41.92,
"low": 41.78,
"volume": 806100
},
{
"date": "2026-08-24T18:35:00.000000Z",
"open": 41.83,
"close": 41.86,
"high": 41.88,
"low": 41.83,
"volume": 249300
},
{
"date": "2026-08-24T18:40:00.000000Z",
"open": 41.86,
"close": 41.92,
"high": 41.94,
"low": 41.86,
"volume": 379200
},
{
"date": "2026-08-24T18:45:00.000000Z",
"open": 41.92,
"close": 41.9,
"high": 41.94,
"low": 41.87,
"volume": 309700
},
{
"date": "2026-08-24T18:50:00.000000Z",
"open": 41.9,
"close": 41.92,
"high": 41.93,
"low": 41.9,
"volume": 155900
},
{
"date": "2026-08-24T18:55:00.000000Z",
"open": 41.92,
"close": 41.86,
"high": 41.92,
"low": 41.84,
"volume": 376500
},
{
"date": "2026-08-24T19:00:00.000000Z",
"open": 41.87,
"close": 41.9,
"high": 41.92,
"low": 41.86,
"volume": 227200
},
{
"date": "2026-08-24T19:05:00.000000Z",
"open": 41.9,
"close": 41.9,
"high": 41.92,
"low": 41.88,
"volume": 282700
},
{
"date": "2026-08-24T19:10:00.000000Z",
"open": 41.92,
"close": 41.97,
"high": 41.97,
"low": 41.88,
"volume": 400500
},
{
"date": "2026-08-24T19:15:00.000000Z",
"open": 41.97,
"close": 42.01,
"high": 42.02,
"low": 41.96,
"volume": 361900
},
{
"date": "2026-08-24T19:20:00.000000Z",
"open": 42.01,
"close": 41.97,
"high": 42.02,
"low": 41.97,
"volume": 372800
},
{
"date": "2026-08-24T19:25:00.000000Z",
"open": 41.99,
"close": 42,
"high": 42.01,
"low": 41.96,
"volume": 341800
},
{
"date": "2026-08-24T19:30:00.000000Z",
"open": 42,
"close": 42.01,
"high": 42.03,
"low": 41.99,
"volume": 347700
},
{
"date": "2026-08-24T19:35:00.000000Z",
"open": 42.01,
"close": 41.99,
"high": 42.04,
"low": 41.97,
"volume": 433800
},
{
"date": "2026-08-24T19:40:00.000000Z",
"open": 41.99,
"close": 42,
"high": 42.02,
"low": 41.97,
"volume": 743000
},
{
"date": "2026-08-24T19:45:00.000000Z",
"open": 42.01,
"close": 41.97,
"high": 42.02,
"low": 41.97,
"volume": 445000
},
{
"date": "2026-08-24T19:50:00.000000Z",
"open": 41.97,
"close": 41.99,
"high": 42,
"low": 41.94,
"volume": 619300
},
{
"date": "2026-08-24T20:05:00.000000Z",
"open": 42.11,
"close": 42.11,
"high": 42.11,
"low": 42.11,
"volume": 3774600
},
{
"date": "2026-08-25T13:05:00.000000Z",
"open": 41.18,
"close": 41.4,
"high": 41.42,
"low": 41.15,
"volume": 0
},
{
"date": "2026-08-25T13:10:00.000000Z",
"open": 41.39,
"close": 41.63,
"high": 41.67,
"low": 41.35,
"volume": 700400
},
{
"date": "2026-08-25T13:15:00.000000Z",
"open": 41.62,
"close": 41.61,
"high": 41.68,
"low": 41.49,
"volume": 668700
},
{
"date": "2026-08-25T13:20:00.000000Z",
"open": 41.61,
"close": 41.74,
"high": 41.77,
"low": 41.6,
"volume": 2025400
},
{
"date": "2026-08-25T13:25:00.000000Z",
"open": 41.72,
"close": 41.82,
"high": 41.85,
"low": 41.69,
"volume": 1099600
},
{
"date": "2026-08-25T13:30:00.000000Z",
"open": 41.79,
"close": 41.88,
"high": 41.92,
"low": 41.67,
"volume": 893800
},
{
"date": "2026-08-25T13:35:00.000000Z",
"open": 41.84,
"close": 41.75,
"high": 41.89,
"low": 41.75,
"volume": 583900
},
{
"date": "2026-08-25T13:40:00.000000Z",
"open": 41.76,
"close": 41.53,
"high": 41.78,
"low": 41.5,
"volume": 1576900
},
{
"date": "2026-08-25T13:45:00.000000Z",
"open": 41.52,
"close": 41.51,
"high": 41.58,
"low": 41.46,
"volume": 584100
},
{
"date": "2026-08-25T13:50:00.000000Z",
"open": 41.51,
"close": 41.45,
"high": 41.6,
"low": 41.43,
"volume": 674900
},
{
"date": "2026-08-25T13:55:00.000000Z",
"open": 41.46,
"close": 41.38,
"high": 41.46,
"low": 41.31,
"volume": 1493600
},
{
"date": "2026-08-25T14:00:00.000000Z",
"open": 41.38,
"close": 41.47,
"high": 41.5,
"low": 41.37,
"volume": 664500
},
{
"date": "2026-08-25T14:05:00.000000Z",
"open": 41.5,
"close": 41.4,
"high": 41.54,
"low": 41.37,
"volume": 1679000
},
{
"date": "2026-08-25T14:10:00.000000Z",
"open": 41.39,
"close": 41.4,
"high": 41.44,
"low": 41.35,
"volume": 2296800
},
{
"date": "2026-08-25T14:15:00.000000Z",
"open": 41.38,
"close": 41.44,
"high": 41.47,
"low": 41.37,
"volume": 312000
},
{
"date": "2026-08-25T14:20:00.000000Z",
"open": 41.43,
"close": 41.38,
"high": 41.45,
"low": 41.38,
"volume": 203600
},
{
"date": "2026-08-25T14:25:00.000000Z",
"open": 41.4,
"close": 41.4,
"high": 41.46,
"low": 41.38,
"volume": 195500
},
{
"date": "2026-08-25T14:30:00.000000Z",
"open": 41.4,
"close": 41.42,
"high": 41.46,
"low": 41.32,
"volume": 971900
},
{
"date": "2026-08-25T14:35:00.000000Z",
"open": 41.42,
"close": 41.34,
"high": 41.47,
"low": 41.31,
"volume": 1618000
},
{
"date": "2026-08-25T14:40:00.000000Z",
"open": 41.33,
"close": 41.3,
"high": 41.35,
"low": 41.24,
"volume": 5503700
},
{
"date": "2026-08-25T14:45:00.000000Z",
"open": 41.3,
"close": 41.26,
"high": 41.33,
"low": 41.25,
"volume": 603400
},
{
"date": "2026-08-25T14:50:00.000000Z",
"open": 41.27,
"close": 41.26,
"high": 41.31,
"low": 41.22,
"volume": 279000
},
{
"date": "2026-08-25T14:55:00.000000Z",
"open": 41.24,
"close": 41.27,
"high": 41.29,
"low": 41.2,
"volume": 699100
},
{
"date": "2026-08-25T15:00:00.000000Z",
"open": 41.3,
"close": 41.4,
"high": 41.44,
"low": 41.26,
"volume": 3075600
},
{
"date": "2026-08-25T15:05:00.000000Z",
"open": 41.4,
"close": 41.35,
"high": 41.42,
"low": 41.31,
"volume": 2672900
},
{
"date": "2026-08-25T15:10:00.000000Z",
"open": 41.35,
"close": 41.31,
"high": 41.4,
"low": 41.29,
"volume": 1230800
},
{
"date": "2026-08-25T15:15:00.000000Z",
"open": 41.31,
"close": 41.3,
"high": 41.34,
"low": 41.29,
"volume": 144100
},
{
"date": "2026-08-25T15:20:00.000000Z",
"open": 41.32,
"close": 41.38,
"high": 41.39,
"low": 41.3,
"volume": 533800
},
{
"date": "2026-08-25T15:25:00.000000Z",
"open": 41.38,
"close": 41.38,
"high": 41.4,
"low": 41.34,
"volume": 1632600
},
{
"date": "2026-08-25T15:30:00.000000Z",
"open": 41.38,
"close": 41.34,
"high": 41.39,
"low": 41.33,
"volume": 148100
},
{
"date": "2026-08-25T15:35:00.000000Z",
"open": 41.34,
"close": 41.22,
"high": 41.34,
"low": 41.2,
"volume": 2905900
},
{
"date": "2026-08-25T15:40:00.000000Z",
"open": 41.25,
"close": 41.18,
"high": 41.28,
"low": 41.01,
"volume": 2282400
},
{
"date": "2026-08-25T15:45:00.000000Z",
"open": 41.18,
"close": 41.2,
"high": 41.24,
"low": 41.11,
"volume": 699700
},
{
"date": "2026-08-25T15:50:00.000000Z",
"open": 41.2,
"close": 41.2,
"high": 41.26,
"low": 41.15,
"volume": 993300
},
{
"date": "2026-08-25T15:55:00.000000Z",
"open": 41.19,
"close": 41.24,
"high": 41.29,
"low": 41.17,
"volume": 2628700
},
{
"date": "2026-08-25T16:00:00.000000Z",
"open": 41.24,
"close": 41.19,
"high": 41.26,
"low": 41.18,
"volume": 359300
},
{
"date": "2026-08-25T16:05:00.000000Z",
"open": 41.18,
"close": 41.13,
"high": 41.2,
"low": 41.08,
"volume": 346200
},
{
"date": "2026-08-25T16:10:00.000000Z",
"open": 41.13,
"close": 41.07,
"high": 41.18,
"low": 41.05,
"volume": 8483100
},
{
"date": "2026-08-25T16:15:00.000000Z",
"open": 41.07,
"close": 41.17,
"high": 41.17,
"low": 41.03,
"volume": 308800
},
{
"date": "2026-08-25T16:20:00.000000Z",
"open": 41.17,
"close": 41.18,
"high": 41.21,
"low": 41.14,
"volume": 698600
},
{
"date": "2026-08-25T16:25:00.000000Z",
"open": 41.18,
"close": 41.2,
"high": 41.24,
"low": 41.17,
"volume": 1348600
},
{
"date": "2026-08-25T16:30:00.000000Z",
"open": 41.19,
"close": 41.24,
"high": 41.24,
"low": 41.17,
"volume": 492100
},
{
"date": "2026-08-25T16:35:00.000000Z",
"open": 41.24,
"close": 41.21,
"high": 41.24,
"low": 41.2,
"volume": 306300
},
{
"date": "2026-08-25T16:40:00.000000Z",
"open": 41.21,
"close": 41.19,
"high": 41.24,
"low": 41.19,
"volume": 187100
},
{
"date": "2026-08-25T16:45:00.000000Z",
"open": 41.2,
"close": 41.15,
"high": 41.22,
"low": 41.14,
"volume": 273100
},
{
"date": "2026-08-25T16:50:00.000000Z",
"open": 41.14,
"close": 41.2,
"high": 41.21,
"low": 41.11,
"volume": 427200
},
{
"date": "2026-08-25T16:55:00.000000Z",
"open": 41.2,
"close": 41.17,
"high": 41.21,
"low": 41.14,
"volume": 272200
},
{
"date": "2026-08-25T17:00:00.000000Z",
"open": 41.14,
"close": 41.15,
"high": 41.21,
"low": 41.13,
"volume": 278300
},
{
"date": "2026-08-25T17:05:00.000000Z",
"open": 41.15,
"close": 41.17,
"high": 41.18,
"low": 41.11,
"volume": 173900
},
{
"date": "2026-08-25T17:10:00.000000Z",
"open": 41.18,
"close": 41.12,
"high": 41.18,
"low": 41.11,
"volume": 251400
},
{
"date": "2026-08-25T17:15:00.000000Z",
"open": 41.11,
"close": 41.11,
"high": 41.12,
"low": 41.08,
"volume": 165800
},
{
"date": "2026-08-25T17:20:00.000000Z",
"open": 41.1,
"close": 41.12,
"high": 41.13,
"low": 41.05,
"volume": 210300
},
{
"date": "2026-08-25T17:25:00.000000Z",
"open": 41.13,
"close": 41.13,
"high": 41.13,
"low": 41.11,
"volume": 69900
},
{
"date": "2026-08-25T17:30:00.000000Z",
"open": 41.13,
"close": 41.13,
"high": 41.13,
"low": 41.1,
"volume": 205600
},
{
"date": "2026-08-25T17:35:00.000000Z",
"open": 41.12,
"close": 41.17,
"high": 41.17,
"low": 41.1,
"volume": 488800
},
{
"date": "2026-08-25T17:40:00.000000Z",
"open": 41.17,
"close": 41.24,
"high": 41.24,
"low": 41.17,
"volume": 188600
},
{
"date": "2026-08-25T17:45:00.000000Z",
"open": 41.24,
"close": 41.24,
"high": 41.28,
"low": 41.2,
"volume": 330400
},
{
"date": "2026-08-25T17:50:00.000000Z",
"open": 41.24,
"close": 41.25,
"high": 41.28,
"low": 41.21,
"volume": 268800
},
{
"date": "2026-08-25T17:55:00.000000Z",
"open": 41.26,
"close": 41.25,
"high": 41.28,
"low": 41.22,
"volume": 287800
},
{
"date": "2026-08-25T18:00:00.000000Z",
"open": 41.25,
"close": 41.27,
"high": 41.35,
"low": 41.24,
"volume": 532800
},
{
"date": "2026-08-25T18:05:00.000000Z",
"open": 41.29,
"close": 41.29,
"high": 41.3,
"low": 41.24,
"volume": 243600
},
{
"date": "2026-08-25T18:10:00.000000Z",
"open": 41.29,
"close": 41.24,
"high": 41.3,
"low": 41.24,
"volume": 500400
},
{
"date": "2026-08-25T18:15:00.000000Z",
"open": 41.25,
"close": 41.2,
"high": 41.27,
"low": 41.19,
"volume": 453300
},
{
"date": "2026-08-25T18:20:00.000000Z",
"open": 41.2,
"close": 41.19,
"high": 41.2,
"low": 41.15,
"volume": 1664800
},
{
"date": "2026-08-25T18:25:00.000000Z",
"open": 41.19,
"close": 41.22,
"high": 41.24,
"low": 41.18,
"volume": 125200
},
{
"date": "2026-08-25T18:30:00.000000Z",
"open": 41.24,
"close": 41.15,
"high": 41.24,
"low": 41.15,
"volume": 2357200
},
{
"date": "2026-08-25T18:35:00.000000Z",
"open": 41.15,
"close": 41.2,
"high": 41.24,
"low": 41.15,
"volume": 934800
},
{
"date": "2026-08-25T18:40:00.000000Z",
"open": 41.2,
"close": 41.2,
"high": 41.24,
"low": 41.18,
"volume": 180300
},
{
"date": "2026-08-25T18:45:00.000000Z",
"open": 41.2,
"close": 41.17,
"high": 41.22,
"low": 41.17,
"volume": 569000
},
{
"date": "2026-08-25T18:50:00.000000Z",
"open": 41.17,
"close": 41.24,
"high": 41.25,
"low": 41.17,
"volume": 954500
},
{
"date": "2026-08-25T18:55:00.000000Z",
"open": 41.25,
"close": 41.25,
"high": 41.25,
"low": 41.21,
"volume": 1673800
},
{
"date": "2026-08-25T19:00:00.000000Z",
"open": 41.25,
"close": 41.24,
"high": 41.25,
"low": 41.2,
"volume": 237200
},
{
"date": "2026-08-25T19:05:00.000000Z",
"open": 41.24,
"close": 41.25,
"high": 41.25,
"low": 41.21,
"volume": 318000
},
{
"date": "2026-08-25T19:10:00.000000Z",
"open": 41.24,
"close": 41.3,
"high": 41.3,
"low": 41.24,
"volume": 1120500
},
{
"date": "2026-08-25T19:15:00.000000Z",
"open": 41.3,
"close": 41.31,
"high": 41.35,
"low": 41.28,
"volume": 922900
},
{
"date": "2026-08-25T19:20:00.000000Z",
"open": 41.31,
"close": 41.24,
"high": 41.31,
"low": 41.2,
"volume": 846300
},
{
"date": "2026-08-25T19:25:00.000000Z",
"open": 41.24,
"close": 41.25,
"high": 41.25,
"low": 41.21,
"volume": 402100
},
{
"date": "2026-08-25T19:30:00.000000Z",
"open": 41.25,
"close": 41.25,
"high": 41.28,
"low": 41.24,
"volume": 840600
},
{
"date": "2026-08-25T19:35:00.000000Z",
"open": 41.26,
"close": 41.26,
"high": 41.26,
"low": 41.22,
"volume": 428400
},
{
"date": "2026-08-25T19:40:00.000000Z",
"open": 41.26,
"close": 41.19,
"high": 41.26,
"low": 41.18,
"volume": 1547200
},
{
"date": "2026-08-25T19:45:00.000000Z",
"open": 41.19,
"close": 41.33,
"high": 41.37,
"low": 41.18,
"volume": 1535200
},
{
"date": "2026-08-25T19:50:00.000000Z",
"open": 41.35,
"close": 41.31,
"high": 41.4,
"low": 41.31,
"volume": 1585300
},
{
"date": "2026-08-25T20:05:00.000000Z",
"open": 41.35,
"close": 41.35,
"high": 41.35,
"low": 41.35,
"volume": 4422400
},
{
"date": "2026-08-26T13:00:00.000000Z",
"open": 41.14,
"close": 41.1,
"high": 41.19,
"low": 41.1,
"volume": 128200
},
{
"date": "2026-08-26T13:05:00.000000Z",
"open": 41.1,
"close": 41.06,
"high": 41.29,
"low": 41.05,
"volume": 765800
},
{
"date": "2026-08-26T13:10:00.000000Z",
"open": 41.07,
"close": 41.22,
"high": 41.24,
"low": 41.06,
"volume": 344400
},
{
"date": "2026-08-26T13:15:00.000000Z",
"open": 41.22,
"close": 41.25,
"high": 41.29,
"low": 41.2,
"volume": 466300
},
{
"date": "2026-08-26T13:20:00.000000Z",
"open": 41.26,
"close": 41.24,
"high": 41.29,
"low": 41.22,
"volume": 393500
},
{
"date": "2026-08-26T13:25:00.000000Z",
"open": 41.24,
"close": 41.28,
"high": 41.29,
"low": 41.2,
"volume": 414900
},
{
"date": "2026-08-26T13:30:00.000000Z",
"open": 41.27,
"close": 41.15,
"high": 41.38,
"low": 41.15,
"volume": 955900
},
{
"date": "2026-08-26T13:35:00.000000Z",
"open": 41.17,
"close": 41.17,
"high": 41.17,
"low": 40.97,
"volume": 1429200
},
{
"date": "2026-08-26T13:40:00.000000Z",
"open": 41.17,
"close": 41.24,
"high": 41.35,
"low": 41.15,
"volume": 1489100
},
{
"date": "2026-08-26T13:45:00.000000Z",
"open": 41.24,
"close": 41.4,
"high": 41.44,
"low": 41.24,
"volume": 1458500
},
{
"date": "2026-08-26T13:50:00.000000Z",
"open": 41.42,
"close": 41.54,
"high": 41.64,
"low": 41.38,
"volume": 1014400
},
{
"date": "2026-08-26T13:55:00.000000Z",
"open": 41.54,
"close": 41.37,
"high": 41.56,
"low": 41.37,
"volume": 793600
},
{
"date": "2026-08-26T14:00:00.000000Z",
"open": 41.37,
"close": 41.46,
"high": 41.49,
"low": 41.35,
"volume": 461800
},
{
"date": "2026-08-26T14:05:00.000000Z",
"open": 41.46,
"close": 41.49,
"high": 41.52,
"low": 41.4,
"volume": 589700
},
{
"date": "2026-08-26T14:10:00.000000Z",
"open": 41.49,
"close": 41.64,
"high": 41.65,
"low": 41.46,
"volume": 1211100
},
{
"date": "2026-08-26T14:15:00.000000Z",
"open": 41.64,
"close": 41.76,
"high": 41.77,
"low": 41.64,
"volume": 746000
},
{
"date": "2026-08-26T14:20:00.000000Z",
"open": 41.77,
"close": 41.72,
"high": 41.78,
"low": 41.69,
"volume": 615200
},
{
"date": "2026-08-26T14:25:00.000000Z",
"open": 41.74,
"close": 41.68,
"high": 41.75,
"low": 41.67,
"volume": 737900
},
{
"date": "2026-08-26T14:30:00.000000Z",
"open": 41.67,
"close": 41.75,
"high": 41.81,
"low": 41.67,
"volume": 17944700
},
{
"date": "2026-08-26T14:35:00.000000Z",
"open": 41.75,
"close": 41.72,
"high": 41.76,
"low": 41.71,
"volume": 2305800
},
{
"date": "2026-08-26T14:40:00.000000Z",
"open": 41.72,
"close": 41.67,
"high": 41.79,
"low": 41.65,
"volume": 6793900
},
{
"date": "2026-08-26T14:45:00.000000Z",
"open": 41.67,
"close": 41.67,
"high": 41.7,
"low": 41.6,
"volume": 3358700
},
{
"date": "2026-08-26T14:50:00.000000Z",
"open": 41.67,
"close": 41.68,
"high": 41.74,
"low": 41.67,
"volume": 299100
},
{
"date": "2026-08-26T14:55:00.000000Z",
"open": 41.69,
"close": 41.74,
"high": 41.77,
"low": 41.63,
"volume": 576900
},
{
"date": "2026-08-26T15:00:00.000000Z",
"open": 41.74,
"close": 41.77,
"high": 41.8,
"low": 41.74,
"volume": 420600
},
{
"date": "2026-08-26T15:05:00.000000Z",
"open": 41.78,
"close": 41.74,
"high": 41.82,
"low": 41.74,
"volume": 1499800
},
{
"date": "2026-08-26T15:10:00.000000Z",
"open": 41.74,
"close": 41.8,
"high": 41.8,
"low": 41.67,
"volume": 560700
},
{
"date": "2026-08-26T15:15:00.000000Z",
"open": 41.8,
"close": 41.8,
"high": 41.8,
"low": 41.74,
"volume": 382500
},
{
"date": "2026-08-26T15:20:00.000000Z",
"open": 41.8,
"close": 41.78,
"high": 41.8,
"low": 41.75,
"volume": 123000
},
{
"date": "2026-08-26T15:25:00.000000Z",
"open": 41.79,
"close": 41.77,
"high": 41.8,
"low": 41.75,
"volume": 322000
},
{
"date": "2026-08-26T15:30:00.000000Z",
"open": 41.77,
"close": 41.8,
"high": 41.82,
"low": 41.76,
"volume": 415800
},
{
"date": "2026-08-26T15:35:00.000000Z",
"open": 41.81,
"close": 41.74,
"high": 41.81,
"low": 41.74,
"volume": 168700
},
{
"date": "2026-08-26T15:40:00.000000Z",
"open": 41.74,
"close": 41.8,
"high": 41.81,
"low": 41.71,
"volume": 132300
},
{
"date": "2026-08-26T15:45:00.000000Z",
"open": 41.79,
"close": 41.75,
"high": 41.81,
"low": 41.74,
"volume": 231500
},
{
"date": "2026-08-26T15:50:00.000000Z",
"open": 41.75,
"close": 41.94,
"high": 41.96,
"low": 41.74,
"volume": 877500
},
{
"date": "2026-08-26T15:55:00.000000Z",
"open": 41.94,
"close": 42.04,
"high": 42.07,
"low": 41.92,
"volume": 476400
},
{
"date": "2026-08-26T16:00:00.000000Z",
"open": 42.03,
"close": 42.12,
"high": 42.14,
"low": 42.02,
"volume": 366200
},
{
"date": "2026-08-26T16:05:00.000000Z",
"open": 42.13,
"close": 42.24,
"high": 42.27,
"low": 42.12,
"volume": 1001000
},
{
"date": "2026-08-26T16:10:00.000000Z",
"open": 42.24,
"close": 42.17,
"high": 42.25,
"low": 42.15,
"volume": 386700
},
{
"date": "2026-08-26T16:15:00.000000Z",
"open": 42.17,
"close": 42.18,
"high": 42.25,
"low": 42.17,
"volume": 276800
},
{
"date": "2026-08-26T16:20:00.000000Z",
"open": 42.18,
"close": 42.22,
"high": 42.22,
"low": 42.14,
"volume": 837300
},
{
"date": "2026-08-26T16:25:00.000000Z",
"open": 42.21,
"close": 42.19,
"high": 42.24,
"low": 42.19,
"volume": 145400
},
{
"date": "2026-08-26T16:30:00.000000Z",
"open": 42.2,
"close": 42.17,
"high": 42.22,
"low": 42.17,
"volume": 336900
},
{
"date": "2026-08-26T16:35:00.000000Z",
"open": 42.18,
"close": 42.17,
"high": 42.18,
"low": 42.17,
"volume": 245400
},
{
"date": "2026-08-26T16:40:00.000000Z",
"open": 42.18,
"close": 42.12,
"high": 42.18,
"low": 42.11,
"volume": 356100
},
{
"date": "2026-08-26T16:45:00.000000Z",
"open": 42.11,
"close": 42.03,
"high": 42.13,
"low": 42.02,
"volume": 655100
},
{
"date": "2026-08-26T16:50:00.000000Z",
"open": 42.02,
"close": 41.99,
"high": 42.03,
"low": 41.95,
"volume": 445800
},
{
"date": "2026-08-26T16:55:00.000000Z",
"open": 41.97,
"close": 42.03,
"high": 42.05,
"low": 41.95,
"volume": 191900
},
{
"date": "2026-08-26T17:00:00.000000Z",
"open": 42.03,
"close": 42.04,
"high": 42.09,
"low": 42.01,
"volume": 311600
},
{
"date": "2026-08-26T17:05:00.000000Z",
"open": 42.04,
"close": 42.05,
"high": 42.08,
"low": 42.03,
"volume": 136800
},
{
"date": "2026-08-26T17:10:00.000000Z",
"open": 42.04,
"close": 42.01,
"high": 42.06,
"low": 41.97,
"volume": 612700
},
{
"date": "2026-08-26T17:15:00.000000Z",
"open": 42.01,
"close": 42.03,
"high": 42.04,
"low": 42.01,
"volume": 98500
},
{
"date": "2026-08-26T17:20:00.000000Z",
"open": 42.02,
"close": 42.03,
"high": 42.06,
"low": 42,
"volume": 190700
},
{
"date": "2026-08-26T17:25:00.000000Z",
"open": 42.04,
"close": 42.01,
"high": 42.04,
"low": 42,
"volume": 213100
},
{
"date": "2026-08-26T17:30:00.000000Z",
"open": 42.01,
"close": 41.94,
"high": 42.04,
"low": 41.92,
"volume": 385700
},
{
"date": "2026-08-26T17:35:00.000000Z",
"open": 41.93,
"close": 41.89,
"high": 41.94,
"low": 41.87,
"volume": 393100
},
{
"date": "2026-08-26T17:40:00.000000Z",
"open": 41.9,
"close": 41.84,
"high": 41.9,
"low": 41.82,
"volume": 482700
},
{
"date": "2026-08-26T17:45:00.000000Z",
"open": 41.85,
"close": 41.88,
"high": 41.88,
"low": 41.83,
"volume": 290700
},
{
"date": "2026-08-26T17:50:00.000000Z",
"open": 41.89,
"close": 41.85,
"high": 41.89,
"low": 41.84,
"volume": 1300100
},
{
"date": "2026-08-26T17:55:00.000000Z",
"open": 41.86,
"close": 41.86,
"high": 41.87,
"low": 41.82,
"volume": 224800
},
{
"date": "2026-08-26T18:00:00.000000Z",
"open": 41.85,
"close": 41.82,
"high": 41.85,
"low": 41.8,
"volume": 479800
},
{
"date": "2026-08-26T18:05:00.000000Z",
"open": 41.83,
"close": 41.84,
"high": 41.84,
"low": 41.8,
"volume": 154500
},
{
"date": "2026-08-26T18:10:00.000000Z",
"open": 41.83,
"close": 41.79,
"high": 41.84,
"low": 41.78,
"volume": 218700
},
{
"date": "2026-08-26T18:15:00.000000Z",
"open": 41.8,
"close": 41.7,
"high": 41.8,
"low": 41.7,
"volume": 327500
},
{
"date": "2026-08-26T18:20:00.000000Z",
"open": 41.72,
"close": 41.7,
"high": 41.75,
"low": 41.68,
"volume": 354900
},
{
"date": "2026-08-26T18:25:00.000000Z",
"open": 41.69,
"close": 41.7,
"high": 41.72,
"low": 41.67,
"volume": 313400
},
{
"date": "2026-08-26T18:30:00.000000Z",
"open": 41.69,
"close": 41.63,
"high": 41.69,
"low": 41.6,
"volume": 390000
},
{
"date": "2026-08-26T18:35:00.000000Z",
"open": 41.64,
"close": 41.62,
"high": 41.64,
"low": 41.6,
"volume": 264700
},
{
"date": "2026-08-26T18:40:00.000000Z",
"open": 41.62,
"close": 41.65,
"high": 41.67,
"low": 41.62,
"volume": 261500
},
{
"date": "2026-08-26T18:45:00.000000Z",
"open": 41.65,
"close": 41.62,
"high": 41.67,
"low": 41.61,
"volume": 378600
},
{
"date": "2026-08-26T18:50:00.000000Z",
"open": 41.62,
"close": 41.59,
"high": 41.62,
"low": 41.54,
"volume": 1503200
},
{
"date": "2026-08-26T18:55:00.000000Z",
"open": 41.59,
"close": 41.62,
"high": 41.62,
"low": 41.53,
"volume": 465100
},
{
"date": "2026-08-26T19:00:00.000000Z",
"open": 41.61,
"close": 41.51,
"high": 41.65,
"low": 41.51,
"volume": 516600
},
{
"date": "2026-08-26T19:05:00.000000Z",
"open": 41.51,
"close": 41.59,
"high": 41.63,
"low": 41.51,
"volume": 401100
},
{
"date": "2026-08-26T19:10:00.000000Z",
"open": 41.6,
"close": 41.61,
"high": 41.62,
"low": 41.58,
"volume": 228800
},
{
"date": "2026-08-26T19:15:00.000000Z",
"open": 41.62,
"close": 41.62,
"high": 41.65,
"low": 41.57,
"volume": 538100
},
{
"date": "2026-08-26T19:20:00.000000Z",
"open": 41.62,
"close": 41.59,
"high": 41.62,
"low": 41.55,
"volume": 305000
},
{
"date": "2026-08-26T19:25:00.000000Z",
"open": 41.59,
"close": 41.52,
"high": 41.61,
"low": 41.51,
"volume": 411600
},
{
"date": "2026-08-26T19:30:00.000000Z",
"open": 41.53,
"close": 41.52,
"high": 41.56,
"low": 41.51,
"volume": 365400
},
{
"date": "2026-08-26T19:35:00.000000Z",
"open": 41.52,
"close": 41.51,
"high": 41.53,
"low": 41.49,
"volume": 663400
},
{
"date": "2026-08-26T19:40:00.000000Z",
"open": 41.51,
"close": 41.47,
"high": 41.51,
"low": 41.45,
"volume": 684900
},
{
"date": "2026-08-26T19:45:00.000000Z",
"open": 41.49,
"close": 41.45,
"high": 41.49,
"low": 41.44,
"volume": 748600
},
{
"date": "2026-08-26T19:50:00.000000Z",
"open": 41.45,
"close": 41.42,
"high": 41.47,
"low": 41.35,
"volume": 1147300
},
{
"date": "2026-08-26T20:05:00.000000Z",
"open": 41.45,
"close": 41.45,
"high": 41.45,
"low": 41.45,
"volume": 2909500
},
{
"date": "2026-08-27T13:00:00.000000Z",
"open": 41.45,
"close": 41.42,
"high": 41.46,
"low": 41.3,
"volume": 149600
},
{
"date": "2026-08-27T13:05:00.000000Z",
"open": 41.4,
"close": 41.27,
"high": 41.42,
"low": 41.24,
"volume": 374900
},
{
"date": "2026-08-27T13:10:00.000000Z",
"open": 41.26,
"close": 41.3,
"high": 41.37,
"low": 41.26,
"volume": 148300
},
{
"date": "2026-08-27T13:15:00.000000Z",
"open": 41.3,
"close": 41.33,
"high": 41.36,
"low": 41.3,
"volume": 77400
},
{
"date": "2026-08-27T13:20:00.000000Z",
"open": 41.33,
"close": 41.33,
"high": 41.39,
"low": 41.32,
"volume": 110100
},
{
"date": "2026-08-27T13:25:00.000000Z",
"open": 41.33,
"close": 41.31,
"high": 41.37,
"low": 41.3,
"volume": 151600
},
{
"date": "2026-08-27T13:30:00.000000Z",
"open": 41.31,
"close": 41.2,
"high": 41.33,
"low": 41.17,
"volume": 568200
},
{
"date": "2026-08-27T13:35:00.000000Z",
"open": 41.2,
"close": 41.13,
"high": 41.29,
"low": 41.12,
"volume": 544400
},
{
"date": "2026-08-27T13:40:00.000000Z",
"open": 41.13,
"close": 41.05,
"high": 41.17,
"low": 41.02,
"volume": 566700
},
{
"date": "2026-08-27T13:45:00.000000Z",
"open": 41.05,
"close": 41.09,
"high": 41.17,
"low": 41,
"volume": 483400
},
{
"date": "2026-08-27T13:50:00.000000Z",
"open": 41.08,
"close": 41.17,
"high": 41.17,
"low": 41.03,
"volume": 323500
},
{
"date": "2026-08-27T13:55:00.000000Z",
"open": 41.17,
"close": 41.09,
"high": 41.17,
"low": 41.06,
"volume": 142300
},
{
"date": "2026-08-27T14:00:00.000000Z",
"open": 41.08,
"close": 41.17,
"high": 41.17,
"low": 41.06,
"volume": 1900400
},
{
"date": "2026-08-27T14:05:00.000000Z",
"open": 41.17,
"close": 41.21,
"high": 41.21,
"low": 41.11,
"volume": 245900
},
{
"date": "2026-08-27T14:10:00.000000Z",
"open": 41.2,
"close": 41.21,
"high": 41.22,
"low": 41.1,
"volume": 2653000
},
{
"date": "2026-08-27T14:15:00.000000Z",
"open": 41.2,
"close": 41.27,
"high": 41.27,
"low": 41.18,
"volume": 216700
},
{
"date": "2026-08-27T14:20:00.000000Z",
"open": 41.27,
"close": 41.32,
"high": 41.37,
"low": 41.25,
"volume": 329300
},
{
"date": "2026-08-27T14:25:00.000000Z",
"open": 41.31,
"close": 41.32,
"high": 41.37,
"low": 41.28,
"volume": 357500
},
{
"date": "2026-08-27T14:30:00.000000Z",
"open": 41.34,
"close": 41.31,
"high": 41.38,
"low": 41.3,
"volume": 148700
},
{
"date": "2026-08-27T14:35:00.000000Z",
"open": 41.31,
"close": 41.4,
"high": 41.4,
"low": 41.31,
"volume": 1922700
},
{
"date": "2026-08-27T14:40:00.000000Z",
"open": 41.39,
"close": 41.4,
"high": 41.43,
"low": 41.35,
"volume": 229200
},
{
"date": "2026-08-27T14:45:00.000000Z",
"open": 41.4,
"close": 41.44,
"high": 41.49,
"low": 41.39,
"volume": 424000
},
{
"date": "2026-08-27T14:50:00.000000Z",
"open": 41.43,
"close": 41.5,
"high": 41.53,
"low": 41.43,
"volume": 382600
},
{
"date": "2026-08-27T14:55:00.000000Z",
"open": 41.5,
"close": 41.39,
"high": 41.5,
"low": 41.38,
"volume": 280300
},
{
"date": "2026-08-27T15:00:00.000000Z",
"open": 41.42,
"close": 41.4,
"high": 41.45,
"low": 41.39,
"volume": 113700
},
{
"date": "2026-08-27T15:05:00.000000Z",
"open": 41.43,
"close": 41.5,
"high": 41.5,
"low": 41.42,
"volume": 101700
},
{
"date": "2026-08-27T15:10:00.000000Z",
"open": 41.49,
"close": 41.57,
"high": 41.58,
"low": 41.49,
"volume": 260500
},
{
"date": "2026-08-27T15:15:00.000000Z",
"open": 41.57,
"close": 41.53,
"high": 41.6,
"low": 41.53,
"volume": 638900
},
{
"date": "2026-08-27T15:20:00.000000Z",
"open": 41.53,
"close": 41.62,
"high": 41.62,
"low": 41.53,
"volume": 290000
},
{
"date": "2026-08-27T15:25:00.000000Z",
"open": 41.63,
"close": 41.74,
"high": 41.74,
"low": 41.61,
"volume": 280500
},
{
"date": "2026-08-27T15:30:00.000000Z",
"open": 41.74,
"close": 41.9,
"high": 41.92,
"low": 41.72,
"volume": 664400
},
{
"date": "2026-08-27T15:35:00.000000Z",
"open": 41.9,
"close": 41.94,
"high": 41.95,
"low": 41.86,
"volume": 358800
},
{
"date": "2026-08-27T15:40:00.000000Z",
"open": 41.93,
"close": 42.01,
"high": 42.04,
"low": 41.92,
"volume": 283200
},
{
"date": "2026-08-27T15:45:00.000000Z",
"open": 42.01,
"close": 42,
"high": 42.03,
"low": 41.96,
"volume": 176200
},
{
"date": "2026-08-27T15:50:00.000000Z",
"open": 41.99,
"close": 41.99,
"high": 42.03,
"low": 41.97,
"volume": 173900
},
{
"date": "2026-08-27T15:55:00.000000Z",
"open": 41.99,
"close": 42.05,
"high": 42.05,
"low": 41.99,
"volume": 133100
},
{
"date": "2026-08-27T16:00:00.000000Z",
"open": 42.05,
"close": 42.02,
"high": 42.05,
"low": 42,
"volume": 156100
},
{
"date": "2026-08-27T16:05:00.000000Z",
"open": 42.01,
"close": 42.04,
"high": 42.05,
"low": 41.99,
"volume": 208100
},
{
"date": "2026-08-27T16:10:00.000000Z",
"open": 42.04,
"close": 42.1,
"high": 42.1,
"low": 42.04,
"volume": 279100
},
{
"date": "2026-08-27T16:15:00.000000Z",
"open": 42.1,
"close": 42.11,
"high": 42.12,
"low": 42.06,
"volume": 175200
},
{
"date": "2026-08-27T16:20:00.000000Z",
"open": 42.12,
"close": 42.09,
"high": 42.17,
"low": 42.06,
"volume": 517100
},
{
"date": "2026-08-27T16:25:00.000000Z",
"open": 42.09,
"close": 41.99,
"high": 42.12,
"low": 41.94,
"volume": 1668500
},
{
"date": "2026-08-27T16:30:00.000000Z",
"open": 41.99,
"close": 41.89,
"high": 41.99,
"low": 41.86,
"volume": 546000
},
{
"date": "2026-08-27T16:35:00.000000Z",
"open": 41.87,
"close": 41.95,
"high": 41.97,
"low": 41.87,
"volume": 769200
},
{
"date": "2026-08-27T16:40:00.000000Z",
"open": 41.95,
"close": 42.01,
"high": 42.01,
"low": 41.94,
"volume": 102600
},
{
"date": "2026-08-27T16:45:00.000000Z",
"open": 42.01,
"close": 42.02,
"high": 42.05,
"low": 41.99,
"volume": 203900
},
{
"date": "2026-08-27T16:50:00.000000Z",
"open": 42,
"close": 42.05,
"high": 42.07,
"low": 42,
"volume": 144400
},
{
"date": "2026-08-27T16:55:00.000000Z",
"open": 42.05,
"close": 42.03,
"high": 42.07,
"low": 42.02,
"volume": 172700
},
{
"date": "2026-08-27T17:00:00.000000Z",
"open": 42.04,
"close": 42.04,
"high": 42.07,
"low": 42,
"volume": 175500
},
{
"date": "2026-08-27T17:05:00.000000Z",
"open": 42.04,
"close": 42.13,
"high": 42.15,
"low": 42.03,
"volume": 259000
},
{
"date": "2026-08-27T17:10:00.000000Z",
"open": 42.14,
"close": 42.15,
"high": 42.17,
"low": 42.09,
"volume": 279300
},
{
"date": "2026-08-27T17:15:00.000000Z",
"open": 42.15,
"close": 42.17,
"high": 42.17,
"low": 42.12,
"volume": 163300
},
{
"date": "2026-08-27T17:20:00.000000Z",
"open": 42.14,
"close": 42.17,
"high": 42.17,
"low": 42.1,
"volume": 224400
},
{
"date": "2026-08-27T17:25:00.000000Z",
"open": 42.17,
"close": 42.25,
"high": 42.28,
"low": 42.17,
"volume": 823000
},
{
"date": "2026-08-27T17:30:00.000000Z",
"open": 42.25,
"close": 42.26,
"high": 42.3,
"low": 42.24,
"volume": 247500
},
{
"date": "2026-08-27T17:35:00.000000Z",
"open": 42.26,
"close": 42.38,
"high": 42.38,
"low": 42.24,
"volume": 768900
},
{
"date": "2026-08-27T17:40:00.000000Z",
"open": 42.38,
"close": 42.39,
"high": 42.4,
"low": 42.35,
"volume": 255300
},
{
"date": "2026-08-27T17:45:00.000000Z",
"open": 42.39,
"close": 42.39,
"high": 42.44,
"low": 42.39,
"volume": 232900
},
{
"date": "2026-08-27T17:50:00.000000Z",
"open": 42.4,
"close": 42.45,
"high": 42.45,
"low": 42.39,
"volume": 286700
},
{
"date": "2026-08-27T17:55:00.000000Z",
"open": 42.44,
"close": 42.6,
"high": 42.67,
"low": 42.44,
"volume": 833200
},
{
"date": "2026-08-27T18:00:00.000000Z",
"open": 42.6,
"close": 42.63,
"high": 42.67,
"low": 42.58,
"volume": 538000
},
{
"date": "2026-08-27T18:05:00.000000Z",
"open": 42.63,
"close": 42.74,
"high": 42.77,
"low": 42.58,
"volume": 937800
},
{
"date": "2026-08-27T18:10:00.000000Z",
"open": 42.74,
"close": 42.79,
"high": 42.8,
"low": 42.71,
"volume": 828600
},
{
"date": "2026-08-27T18:15:00.000000Z",
"open": 42.78,
"close": 42.79,
"high": 42.86,
"low": 42.74,
"volume": 1197500
},
{
"date": "2026-08-27T18:20:00.000000Z",
"open": 42.8,
"close": 42.82,
"high": 42.84,
"low": 42.78,
"volume": 323100
},
{
"date": "2026-08-27T18:25:00.000000Z",
"open": 42.82,
"close": 42.78,
"high": 42.84,
"low": 42.76,
"volume": 359100
},
{
"date": "2026-08-27T18:30:00.000000Z",
"open": 42.78,
"close": 42.78,
"high": 42.82,
"low": 42.77,
"volume": 256900
},
{
"date": "2026-08-27T18:35:00.000000Z",
"open": 42.79,
"close": 42.79,
"high": 42.84,
"low": 42.78,
"volume": 290400
},
{
"date": "2026-08-27T18:40:00.000000Z",
"open": 42.79,
"close": 42.7,
"high": 42.8,
"low": 42.68,
"volume": 1536700
},
{
"date": "2026-08-27T18:45:00.000000Z",
"open": 42.7,
"close": 42.57,
"high": 42.7,
"low": 42.57,
"volume": 761700
},
{
"date": "2026-08-27T18:50:00.000000Z",
"open": 42.57,
"close": 42.58,
"high": 42.62,
"low": 42.55,
"volume": 634400
},
{
"date": "2026-08-27T18:55:00.000000Z",
"open": 42.58,
"close": 42.65,
"high": 42.67,
"low": 42.58,
"volume": 294000
},
{
"date": "2026-08-27T19:00:00.000000Z",
"open": 42.64,
"close": 42.67,
"high": 42.69,
"low": 42.64,
"volume": 390700
},
{
"date": "2026-08-27T19:05:00.000000Z",
"open": 42.67,
"close": 42.74,
"high": 42.75,
"low": 42.63,
"volume": 490700
},
{
"date": "2026-08-27T19:10:00.000000Z",
"open": 42.74,
"close": 42.76,
"high": 42.8,
"low": 42.74,
"volume": 334600
},
{
"date": "2026-08-27T19:15:00.000000Z",
"open": 42.77,
"close": 42.77,
"high": 42.79,
"low": 42.72,
"volume": 784200
},
{
"date": "2026-08-27T19:20:00.000000Z",
"open": 42.78,
"close": 42.75,
"high": 42.79,
"low": 42.71,
"volume": 327600
},
{
"date": "2026-08-27T19:25:00.000000Z",
"open": 42.74,
"close": 42.8,
"high": 42.8,
"low": 42.74,
"volume": 358000
},
{
"date": "2026-08-27T19:30:00.000000Z",
"open": 42.79,
"close": 42.84,
"high": 42.88,
"low": 42.79,
"volume": 557500
},
{
"date": "2026-08-27T19:35:00.000000Z",
"open": 42.83,
"close": 42.85,
"high": 42.89,
"low": 42.82,
"volume": 1117500
},
{
"date": "2026-08-27T19:40:00.000000Z",
"open": 42.85,
"close": 42.78,
"high": 42.87,
"low": 42.74,
"volume": 1033700
},
{
"date": "2026-08-27T19:45:00.000000Z",
"open": 42.77,
"close": 42.81,
"high": 42.85,
"low": 42.77,
"volume": 473800
},
{
"date": "2026-08-27T19:50:00.000000Z",
"open": 42.81,
"close": 42.84,
"high": 42.85,
"low": 42.76,
"volume": 601400
},
{
"date": "2026-08-27T20:05:00.000000Z",
"open": 42.7,
"close": 42.7,
"high": 42.7,
"low": 42.7,
"volume": 2769500
},
{
"date": "2026-08-28T13:00:00.000000Z",
"open": 42.72,
"close": 42.63,
"high": 42.77,
"low": 42.62,
"volume": 154500
},
{
"date": "2026-08-28T13:05:00.000000Z",
"open": 42.65,
"close": 43.17,
"high": 43.25,
"low": 42.65,
"volume": 1594900
},
{
"date": "2026-08-28T13:10:00.000000Z",
"open": 43.15,
"close": 43.27,
"high": 43.31,
"low": 43.11,
"volume": 841800
},
{
"date": "2026-08-28T13:15:00.000000Z",
"open": 43.29,
"close": 43.06,
"high": 43.29,
"low": 43.05,
"volume": 317900
},
{
"date": "2026-08-28T13:20:00.000000Z",
"open": 43.04,
"close": 42.94,
"high": 43.09,
"low": 42.93,
"volume": 503000
},
{
"date": "2026-08-28T13:25:00.000000Z",
"open": 42.94,
"close": 42.89,
"high": 42.99,
"low": 42.84,
"volume": 951100
},
{
"date": "2026-08-28T13:30:00.000000Z",
"open": 42.9,
"close": 43.01,
"high": 43.13,
"low": 42.87,
"volume": 545800
},
{
"date": "2026-08-28T13:35:00.000000Z",
"open": 43,
"close": 42.99,
"high": 43.06,
"low": 42.92,
"volume": 307700
},
{
"date": "2026-08-28T13:40:00.000000Z",
"open": 42.99,
"close": 42.96,
"high": 43,
"low": 42.92,
"volume": 152800
},
{
"date": "2026-08-28T13:45:00.000000Z",
"open": 42.99,
"close": 43.05,
"high": 43.09,
"low": 42.97,
"volume": 262800
},
{
"date": "2026-08-28T13:50:00.000000Z",
"open": 43.04,
"close": 43.01,
"high": 43.07,
"low": 42.95,
"volume": 148900
},
{
"date": "2026-08-28T13:55:00.000000Z",
"open": 43,
"close": 43.03,
"high": 43.07,
"low": 42.96,
"volume": 233600
},
{
"date": "2026-08-28T14:00:00.000000Z",
"open": 43.04,
"close": 42.97,
"high": 43.05,
"low": 42.95,
"volume": 133800
},
{
"date": "2026-08-28T14:05:00.000000Z",
"open": 42.96,
"close": 42.9,
"high": 42.96,
"low": 42.75,
"volume": 1030700
},
{
"date": "2026-08-28T14:10:00.000000Z",
"open": 42.89,
"close": 43.02,
"high": 43.05,
"low": 42.87,
"volume": 386800
},
{
"date": "2026-08-28T14:15:00.000000Z",
"open": 43.03,
"close": 43.01,
"high": 43.1,
"low": 42.96,
"volume": 264700
},
{
"date": "2026-08-28T14:20:00.000000Z",
"open": 43,
"close": 42.94,
"high": 43.04,
"low": 42.9,
"volume": 449300
},
{
"date": "2026-08-28T14:25:00.000000Z",
"open": 42.94,
"close": 43.08,
"high": 43.11,
"low": 42.94,
"volume": 4464200
},
{
"date": "2026-08-28T14:30:00.000000Z",
"open": 43.07,
"close": 43.12,
"high": 43.15,
"low": 43.07,
"volume": 280600
},
{
"date": "2026-08-28T14:35:00.000000Z",
"open": 43.11,
"close": 43.09,
"high": 43.12,
"low": 43.02,
"volume": 91700
},
{
"date": "2026-08-28T14:40:00.000000Z",
"open": 43.09,
"close": 43.13,
"high": 43.15,
"low": 43.07,
"volume": 206400
},
{
"date": "2026-08-28T14:45:00.000000Z",
"open": 43.12,
"close": 43.09,
"high": 43.13,
"low": 43.05,
"volume": 227400
},
{
"date": "2026-08-28T14:50:00.000000Z",
"open": 43.07,
"close": 43.03,
"high": 43.09,
"low": 43.01,
"volume": 106600
},
{
"date": "2026-08-28T14:55:00.000000Z",
"open": 43.02,
"close": 42.99,
"high": 43.07,
"low": 42.94,
"volume": 4684300
},
{
"date": "2026-08-28T15:00:00.000000Z",
"open": 42.99,
"close": 43.05,
"high": 43.06,
"low": 42.96,
"volume": 3708600
},
{
"date": "2026-08-28T15:05:00.000000Z",
"open": 43.05,
"close": 43,
"high": 43.06,
"low": 42.92,
"volume": 121700
},
{
"date": "2026-08-28T15:10:00.000000Z",
"open": 42.99,
"close": 43.04,
"high": 43.05,
"low": 42.96,
"volume": 135800
},
{
"date": "2026-08-28T15:15:00.000000Z",
"open": 43.04,
"close": 43.06,
"high": 43.07,
"low": 42.99,
"volume": 110900
},
{
"date": "2026-08-28T15:20:00.000000Z",
"open": 43.05,
"close": 43.05,
"high": 43.07,
"low": 43.01,
"volume": 161400
},
{
"date": "2026-08-28T15:25:00.000000Z",
"open": 43.03,
"close": 43.03,
"high": 43.06,
"low": 43.01,
"volume": 124800
},
{
"date": "2026-08-28T15:30:00.000000Z",
"open": 43.03,
"close": 43.01,
"high": 43.06,
"low": 42.99,
"volume": 245300
},
{
"date": "2026-08-28T15:35:00.000000Z",
"open": 43,
"close": 42.95,
"high": 43.02,
"low": 42.93,
"volume": 442700
},
{
"date": "2026-08-28T15:40:00.000000Z",
"open": 42.96,
"close": 42.95,
"high": 43.01,
"low": 42.94,
"volume": 309700
},
{
"date": "2026-08-28T15:45:00.000000Z",
"open": 42.95,
"close": 42.96,
"high": 42.96,
"low": 42.92,
"volume": 291000
},
{
"date": "2026-08-28T15:50:00.000000Z",
"open": 42.96,
"close": 42.99,
"high": 43,
"low": 42.88,
"volume": 1365800
},
{
"date": "2026-08-28T15:55:00.000000Z",
"open": 43,
"close": 43.02,
"high": 43.05,
"low": 43,
"volume": 173200
},
{
"date": "2026-08-28T16:00:00.000000Z",
"open": 43.03,
"close": 43.03,
"high": 43.05,
"low": 43,
"volume": 365100
},
{
"date": "2026-08-28T16:05:00.000000Z",
"open": 43.04,
"close": 43.06,
"high": 43.07,
"low": 43.01,
"volume": 108400
},
{
"date": "2026-08-28T16:10:00.000000Z",
"open": 43.06,
"close": 43.09,
"high": 43.17,
"low": 43.05,
"volume": 396500
},
{
"date": "2026-08-28T16:15:00.000000Z",
"open": 43.1,
"close": 43.09,
"high": 43.11,
"low": 43.05,
"volume": 198000
},
{
"date": "2026-08-28T16:20:00.000000Z",
"open": 43.07,
"close": 43.04,
"high": 43.09,
"low": 42.99,
"volume": 241700
},
{
"date": "2026-08-28T16:25:00.000000Z",
"open": 43.03,
"close": 43.05,
"high": 43.07,
"low": 43.02,
"volume": 178000
},
{
"date": "2026-08-28T16:30:00.000000Z",
"open": 43.03,
"close": 43.01,
"high": 43.08,
"low": 43,
"volume": 130700
},
{
"date": "2026-08-28T16:35:00.000000Z",
"open": 43,
"close": 43.05,
"high": 43.09,
"low": 42.99,
"volume": 103000
},
{
"date": "2026-08-28T16:40:00.000000Z",
"open": 43.04,
"close": 43.02,
"high": 43.06,
"low": 43.01,
"volume": 60900
},
{
"date": "2026-08-28T16:45:00.000000Z",
"open": 43.04,
"close": 43.06,
"high": 43.08,
"low": 43.02,
"volume": 118800
},
{
"date": "2026-08-28T16:50:00.000000Z",
"open": 43.06,
"close": 43.17,
"high": 43.19,
"low": 43.06,
"volume": 253400
},
{
"date": "2026-08-28T16:55:00.000000Z",
"open": 43.17,
"close": 43.18,
"high": 43.22,
"low": 43.17,
"volume": 356300
},
{
"date": "2026-08-28T17:00:00.000000Z",
"open": 43.17,
"close": 43.14,
"high": 43.19,
"low": 43.13,
"volume": 430100
},
{
"date": "2026-08-28T17:05:00.000000Z",
"open": 43.13,
"close": 43.07,
"high": 43.17,
"low": 43.06,
"volume": 403700
},
{
"date": "2026-08-28T17:10:00.000000Z",
"open": 43.06,
"close": 43.12,
"high": 43.13,
"low": 43.06,
"volume": 78300
},
{
"date": "2026-08-28T17:15:00.000000Z",
"open": 43.1,
"close": 43.14,
"high": 43.15,
"low": 43.09,
"volume": 211200
},
{
"date": "2026-08-28T17:20:00.000000Z",
"open": 43.13,
"close": 43.12,
"high": 43.17,
"low": 43.11,
"volume": 114800
},
{
"date": "2026-08-28T17:25:00.000000Z",
"open": 43.11,
"close": 43.17,
"high": 43.17,
"low": 43.11,
"volume": 1927300
},
{
"date": "2026-08-28T17:30:00.000000Z",
"open": 43.17,
"close": 43.18,
"high": 43.19,
"low": 43.12,
"volume": 173700
},
{
"date": "2026-08-28T17:35:00.000000Z",
"open": 43.18,
"close": 43.2,
"high": 43.24,
"low": 43.17,
"volume": 324000
},
{
"date": "2026-08-28T17:40:00.000000Z",
"open": 43.18,
"close": 43.26,
"high": 43.27,
"low": 43.17,
"volume": 323800
},
{
"date": "2026-08-28T17:45:00.000000Z",
"open": 43.26,
"close": 43.31,
"high": 43.33,
"low": 43.25,
"volume": 1638000
},
{
"date": "2026-08-28T17:50:00.000000Z",
"open": 43.31,
"close": 43.29,
"high": 43.39,
"low": 43.29,
"volume": 510000
},
{
"date": "2026-08-28T17:55:00.000000Z",
"open": 43.29,
"close": 43.3,
"high": 43.31,
"low": 43.24,
"volume": 194800
},
{
"date": "2026-08-28T18:00:00.000000Z",
"open": 43.3,
"close": 43.32,
"high": 43.35,
"low": 43.27,
"volume": 301600
},
{
"date": "2026-08-28T18:05:00.000000Z",
"open": 43.33,
"close": 43.36,
"high": 43.37,
"low": 43.32,
"volume": 240400
},
{
"date": "2026-08-28T18:10:00.000000Z",
"open": 43.36,
"close": 43.39,
"high": 43.43,
"low": 43.36,
"volume": 292000
},
{
"date": "2026-08-28T18:15:00.000000Z",
"open": 43.38,
"close": 43.49,
"high": 43.5,
"low": 43.38,
"volume": 484100
},
{
"date": "2026-08-28T18:20:00.000000Z",
"open": 43.49,
"close": 43.35,
"high": 43.49,
"low": 43.34,
"volume": 655000
},
{
"date": "2026-08-28T18:25:00.000000Z",
"open": 43.35,
"close": 43.33,
"high": 43.42,
"low": 43.33,
"volume": 460000
},
{
"date": "2026-08-28T18:30:00.000000Z",
"open": 43.35,
"close": 43.33,
"high": 43.35,
"low": 43.28,
"volume": 165200
},
{
"date": "2026-08-28T18:35:00.000000Z",
"open": 43.32,
"close": 43.29,
"high": 43.35,
"low": 43.28,
"volume": 198800
},
{
"date": "2026-08-28T18:40:00.000000Z",
"open": 43.28,
"close": 43.32,
"high": 43.32,
"low": 43.26,
"volume": 246700
},
{
"date": "2026-08-28T18:45:00.000000Z",
"open": 43.32,
"close": 43.31,
"high": 43.33,
"low": 43.28,
"volume": 210000
},
{
"date": "2026-08-28T18:50:00.000000Z",
"open": 43.31,
"close": 43.36,
"high": 43.36,
"low": 43.3,
"volume": 234800
},
{
"date": "2026-08-28T18:55:00.000000Z",
"open": 43.35,
"close": 43.34,
"high": 43.37,
"low": 43.32,
"volume": 128800
},
{
"date": "2026-08-28T19:00:00.000000Z",
"open": 43.34,
"close": 43.42,
"high": 43.45,
"low": 43.33,
"volume": 421100
},
{
"date": "2026-08-28T19:05:00.000000Z",
"open": 43.42,
"close": 43.45,
"high": 43.47,
"low": 43.42,
"volume": 250100
},
{
"date": "2026-08-28T19:10:00.000000Z",
"open": 43.46,
"close": 43.4,
"high": 43.49,
"low": 43.38,
"volume": 381600
},
{
"date": "2026-08-28T19:15:00.000000Z",
"open": 43.38,
"close": 43.44,
"high": 43.46,
"low": 43.38,
"volume": 345200
},
{
"date": "2026-08-28T19:20:00.000000Z",
"open": 43.44,
"close": 43.44,
"high": 43.45,
"low": 43.38,
"volume": 295200
},
{
"date": "2026-08-28T19:25:00.000000Z",
"open": 43.44,
"close": 43.42,
"high": 43.45,
"low": 43.37,
"volume": 299600
},
{
"date": "2026-08-28T19:30:00.000000Z",
"open": 43.42,
"close": 43.53,
"high": 43.54,
"low": 43.4,
"volume": 497800
},
{
"date": "2026-08-28T19:35:00.000000Z",
"open": 43.54,
"close": 43.55,
"high": 43.56,
"low": 43.5,
"volume": 659100
},
{
"date": "2026-08-28T19:40:00.000000Z",
"open": 43.55,
"close": 43.56,
"high": 43.56,
"low": 43.49,
"volume": 828300
},
{
"date": "2026-08-28T19:45:00.000000Z",
"open": 43.56,
"close": 43.58,
"high": 43.6,
"low": 43.52,
"volume": 507200
},
{
"date": "2026-08-28T19:50:00.000000Z",
"open": 43.59,
"close": 43.53,
"high": 43.59,
"low": 43.5,
"volume": 848100
},
{
"date": "2026-08-28T20:05:00.000000Z",
"open": 43.55,
"close": 43.55,
"high": 43.55,
"low": 43.55,
"volume": 2686300
},
{
"date": "2026-08-31T13:05:00.000000Z",
"open": 44.62,
"close": 44.71,
"high": 44.8,
"low": 44.51,
"volume": 299400
},
{
"date": "2026-08-31T13:10:00.000000Z",
"open": 44.74,
"close": 44.85,
"high": 44.93,
"low": 44.72,
"volume": 1084600
},
{
"date": "2026-08-31T13:15:00.000000Z",
"open": 44.85,
"close": 44.76,
"high": 44.86,
"low": 44.67,
"volume": 666900
},
{
"date": "2026-08-31T13:20:00.000000Z",
"open": 44.79,
"close": 44.74,
"high": 44.8,
"low": 44.69,
"volume": 822600
},
{
"date": "2026-08-31T13:25:00.000000Z",
"open": 44.7,
"close": 44.8,
"high": 44.81,
"low": 44.69,
"volume": 463300
},
{
"date": "2026-08-31T13:30:00.000000Z",
"open": 44.81,
"close": 45.14,
"high": 45.15,
"low": 44.81,
"volume": 1765400
},
{
"date": "2026-08-31T13:35:00.000000Z",
"open": 45.13,
"close": 45.15,
"high": 45.33,
"low": 45.13,
"volume": 1012000
},
{
"date": "2026-08-31T13:40:00.000000Z",
"open": 45.17,
"close": 45.28,
"high": 45.34,
"low": 45.11,
"volume": 839700
},
{
"date": "2026-08-31T13:45:00.000000Z",
"open": 45.29,
"close": 45.21,
"high": 45.33,
"low": 45.19,
"volume": 1138600
},
{
"date": "2026-08-31T13:50:00.000000Z",
"open": 45.2,
"close": 45.21,
"high": 45.22,
"low": 45.11,
"volume": 872100
},
{
"date": "2026-08-31T13:55:00.000000Z",
"open": 45.2,
"close": 45.08,
"high": 45.24,
"low": 45.07,
"volume": 756300
},
{
"date": "2026-08-31T14:00:00.000000Z",
"open": 45.08,
"close": 45,
"high": 45.19,
"low": 44.99,
"volume": 608000
},
{
"date": "2026-08-31T14:05:00.000000Z",
"open": 45.01,
"close": 44.95,
"high": 45.04,
"low": 44.95,
"volume": 322300
},
{
"date": "2026-08-31T14:10:00.000000Z",
"open": 44.95,
"close": 44.85,
"high": 44.96,
"low": 44.85,
"volume": 451200
},
{
"date": "2026-08-31T14:15:00.000000Z",
"open": 44.87,
"close": 44.77,
"high": 44.87,
"low": 44.75,
"volume": 515400
},
{
"date": "2026-08-31T14:20:00.000000Z",
"open": 44.79,
"close": 44.89,
"high": 44.95,
"low": 44.75,
"volume": 756800
},
{
"date": "2026-08-31T14:25:00.000000Z",
"open": 44.92,
"close": 44.82,
"high": 44.93,
"low": 44.78,
"volume": 271700
},
{
"date": "2026-08-31T14:30:00.000000Z",
"open": 44.8,
"close": 44.82,
"high": 44.83,
"low": 44.76,
"volume": 258200
},
{
"date": "2026-08-31T14:35:00.000000Z",
"open": 44.82,
"close": 44.72,
"high": 44.85,
"low": 44.7,
"volume": 312800
},
{
"date": "2026-08-31T14:40:00.000000Z",
"open": 44.7,
"close": 44.67,
"high": 44.74,
"low": 44.67,
"volume": 348700
},
{
"date": "2026-08-31T14:45:00.000000Z",
"open": 44.68,
"close": 44.68,
"high": 44.74,
"low": 44.65,
"volume": 379600
},
{
"date": "2026-08-31T14:50:00.000000Z",
"open": 44.68,
"close": 44.47,
"high": 44.68,
"low": 44.46,
"volume": 440700
},
{
"date": "2026-08-31T14:55:00.000000Z",
"open": 44.49,
"close": 44.57,
"high": 44.62,
"low": 44.49,
"volume": 397700
},
{
"date": "2026-08-31T15:00:00.000000Z",
"open": 44.57,
"close": 44.55,
"high": 44.6,
"low": 44.5,
"volume": 381700
},
{
"date": "2026-08-31T15:05:00.000000Z",
"open": 44.55,
"close": 44.49,
"high": 44.57,
"low": 44.46,
"volume": 437300
},
{
"date": "2026-08-31T15:10:00.000000Z",
"open": 44.49,
"close": 44.36,
"high": 44.49,
"low": 44.34,
"volume": 466500
},
{
"date": "2026-08-31T15:15:00.000000Z",
"open": 44.37,
"close": 44.39,
"high": 44.42,
"low": 44.33,
"volume": 267800
},
{
"date": "2026-08-31T15:20:00.000000Z",
"open": 44.38,
"close": 44.36,
"high": 44.43,
"low": 44.35,
"volume": 183000
},
{
"date": "2026-08-31T15:25:00.000000Z",
"open": 44.36,
"close": 44.44,
"high": 44.46,
"low": 44.35,
"volume": 247500
},
{
"date": "2026-08-31T15:30:00.000000Z",
"open": 44.44,
"close": 44.52,
"high": 44.54,
"low": 44.43,
"volume": 333700
},
{
"date": "2026-08-31T15:35:00.000000Z",
"open": 44.52,
"close": 44.52,
"high": 44.58,
"low": 44.5,
"volume": 241600
},
{
"date": "2026-08-31T15:40:00.000000Z",
"open": 44.51,
"close": 44.56,
"high": 44.57,
"low": 44.51,
"volume": 178600
},
{
"date": "2026-08-31T15:45:00.000000Z",
"open": 44.54,
"close": 44.55,
"high": 44.58,
"low": 44.5,
"volume": 345800
},
{
"date": "2026-08-31T15:50:00.000000Z",
"open": 44.55,
"close": 44.52,
"high": 44.58,
"low": 44.47,
"volume": 290100
},
{
"date": "2026-08-31T15:55:00.000000Z",
"open": 44.5,
"close": 44.47,
"high": 44.52,
"low": 44.44,
"volume": 137200
},
{
"date": "2026-08-31T16:00:00.000000Z",
"open": 44.47,
"close": 44.42,
"high": 44.5,
"low": 44.42,
"volume": 109400
},
{
"date": "2026-08-31T16:05:00.000000Z",
"open": 44.42,
"close": 44.45,
"high": 44.47,
"low": 44.4,
"volume": 120100
},
{
"date": "2026-08-31T16:10:00.000000Z",
"open": 44.45,
"close": 44.43,
"high": 44.46,
"low": 44.42,
"volume": 96100
},
{
"date": "2026-08-31T16:15:00.000000Z",
"open": 44.44,
"close": 44.49,
"high": 44.49,
"low": 44.43,
"volume": 117800
},
{
"date": "2026-08-31T16:20:00.000000Z",
"open": 44.49,
"close": 44.45,
"high": 44.5,
"low": 44.4,
"volume": 371900
},
{
"date": "2026-08-31T16:25:00.000000Z",
"open": 44.45,
"close": 44.47,
"high": 44.49,
"low": 44.4,
"volume": 259200
},
{
"date": "2026-08-31T16:30:00.000000Z",
"open": 44.47,
"close": 44.54,
"high": 44.54,
"low": 44.47,
"volume": 170000
},
{
"date": "2026-08-31T16:35:00.000000Z",
"open": 44.54,
"close": 44.49,
"high": 44.54,
"low": 44.47,
"volume": 155300
},
{
"date": "2026-08-31T16:40:00.000000Z",
"open": 44.47,
"close": 44.55,
"high": 44.55,
"low": 44.46,
"volume": 259300
},
{
"date": "2026-08-31T16:45:00.000000Z",
"open": 44.55,
"close": 44.56,
"high": 44.57,
"low": 44.51,
"volume": 208900
},
{
"date": "2026-08-31T16:50:00.000000Z",
"open": 44.55,
"close": 44.51,
"high": 44.56,
"low": 44.5,
"volume": 119400
},
{
"date": "2026-08-31T16:55:00.000000Z",
"open": 44.51,
"close": 44.58,
"high": 44.58,
"low": 44.5,
"volume": 122400
},
{
"date": "2026-08-31T17:00:00.000000Z",
"open": 44.58,
"close": 44.6,
"high": 44.62,
"low": 44.56,
"volume": 346900
},
{
"date": "2026-08-31T17:05:00.000000Z",
"open": 44.58,
"close": 44.53,
"high": 44.6,
"low": 44.52,
"volume": 177500
},
{
"date": "2026-08-31T17:10:00.000000Z",
"open": 44.54,
"close": 44.51,
"high": 44.54,
"low": 44.5,
"volume": 124100
},
{
"date": "2026-08-31T17:15:00.000000Z",
"open": 44.5,
"close": 44.59,
"high": 44.6,
"low": 44.5,
"volume": 233100
},
{
"date": "2026-08-31T17:20:00.000000Z",
"open": 44.59,
"close": 44.61,
"high": 44.62,
"low": 44.58,
"volume": 220600
},
{
"date": "2026-08-31T17:25:00.000000Z",
"open": 44.62,
"close": 44.6,
"high": 44.64,
"low": 44.59,
"volume": 135900
},
{
"date": "2026-08-31T17:30:00.000000Z",
"open": 44.6,
"close": 44.62,
"high": 44.64,
"low": 44.58,
"volume": 103100
},
{
"date": "2026-08-31T17:35:00.000000Z",
"open": 44.61,
"close": 44.81,
"high": 44.83,
"low": 44.61,
"volume": 511900
},
{
"date": "2026-08-31T17:40:00.000000Z",
"open": 44.81,
"close": 44.86,
"high": 44.87,
"low": 44.79,
"volume": 399900
},
{
"date": "2026-08-31T17:45:00.000000Z",
"open": 44.86,
"close": 44.84,
"high": 44.9,
"low": 44.84,
"volume": 204700
},
{
"date": "2026-08-31T17:50:00.000000Z",
"open": 44.85,
"close": 44.82,
"high": 44.89,
"low": 44.8,
"volume": 207300
},
{
"date": "2026-08-31T17:55:00.000000Z",
"open": 44.81,
"close": 44.74,
"high": 44.82,
"low": 44.67,
"volume": 1566500
},
{
"date": "2026-08-31T18:00:00.000000Z",
"open": 44.72,
"close": 44.78,
"high": 44.79,
"low": 44.7,
"volume": 215300
},
{
"date": "2026-08-31T18:05:00.000000Z",
"open": 44.79,
"close": 44.8,
"high": 44.86,
"low": 44.76,
"volume": 305100
},
{
"date": "2026-08-31T18:10:00.000000Z",
"open": 44.8,
"close": 44.84,
"high": 44.85,
"low": 44.8,
"volume": 138800
},
{
"date": "2026-08-31T18:15:00.000000Z",
"open": 44.85,
"close": 44.81,
"high": 44.86,
"low": 44.8,
"volume": 113900
},
{
"date": "2026-08-31T18:20:00.000000Z",
"open": 44.8,
"close": 44.8,
"high": 44.82,
"low": 44.79,
"volume": 161800
},
{
"date": "2026-08-31T18:25:00.000000Z",
"open": 44.8,
"close": 44.87,
"high": 44.88,
"low": 44.8,
"volume": 334200
},
{
"date": "2026-08-31T18:30:00.000000Z",
"open": 44.86,
"close": 44.84,
"high": 44.92,
"low": 44.83,
"volume": 234800
},
{
"date": "2026-08-31T18:35:00.000000Z",
"open": 44.83,
"close": 44.84,
"high": 44.9,
"low": 44.81,
"volume": 301200
},
{
"date": "2026-08-31T18:40:00.000000Z",
"open": 44.85,
"close": 44.89,
"high": 44.9,
"low": 44.84,
"volume": 235600
},
{
"date": "2026-08-31T18:45:00.000000Z",
"open": 44.89,
"close": 44.85,
"high": 44.9,
"low": 44.83,
"volume": 191600
},
{
"date": "2026-08-31T18:50:00.000000Z",
"open": 44.85,
"close": 44.83,
"high": 44.88,
"low": 44.81,
"volume": 165400
},
{
"date": "2026-08-31T18:55:00.000000Z",
"open": 44.83,
"close": 44.78,
"high": 44.85,
"low": 44.72,
"volume": 362800
},
{
"date": "2026-08-31T19:00:00.000000Z",
"open": 44.78,
"close": 44.81,
"high": 44.82,
"low": 44.75,
"volume": 146600
},
{
"date": "2026-08-31T19:05:00.000000Z",
"open": 44.8,
"close": 44.85,
"high": 44.88,
"low": 44.8,
"volume": 186200
},
{
"date": "2026-08-31T19:10:00.000000Z",
"open": 44.84,
"close": 44.86,
"high": 44.87,
"low": 44.84,
"volume": 161600
},
{
"date": "2026-08-31T19:15:00.000000Z",
"open": 44.86,
"close": 44.92,
"high": 44.92,
"low": 44.85,
"volume": 450000
},
{
"date": "2026-08-31T19:20:00.000000Z",
"open": 44.9,
"close": 44.99,
"high": 44.99,
"low": 44.9,
"volume": 421500
},
{
"date": "2026-08-31T19:25:00.000000Z",
"open": 44.99,
"close": 44.92,
"high": 44.99,
"low": 44.9,
"volume": 697800
},
{
"date": "2026-08-31T19:30:00.000000Z",
"open": 44.92,
"close": 44.93,
"high": 44.97,
"low": 44.9,
"volume": 598400
},
{
"date": "2026-08-31T19:35:00.000000Z",
"open": 44.92,
"close": 44.93,
"high": 44.96,
"low": 44.89,
"volume": 677000
},
{
"date": "2026-08-31T19:40:00.000000Z",
"open": 44.93,
"close": 44.9,
"high": 44.95,
"low": 44.8,
"volume": 1168300
},
{
"date": "2026-08-31T19:45:00.000000Z",
"open": 44.89,
"close": 44.89,
"high": 44.92,
"low": 44.85,
"volume": 578000
},
{
"date": "2026-08-31T20:10:00.000000Z",
"open": 45.02,
"close": 45.02,
"high": 45.02,
"low": 45.02,
"volume": 34439300
},
{
"date": "2026-09-01T13:00:00.000000Z",
"open": 45.5,
"close": 45.85,
"high": 45.9,
"low": 45.5,
"volume": 417000
},
{
"date": "2026-09-01T13:05:00.000000Z",
"open": 45.85,
"close": 45.84,
"high": 45.9,
"low": 45.75,
"volume": 627200
},
{
"date": "2026-09-01T13:10:00.000000Z",
"open": 45.85,
"close": 45.69,
"high": 45.87,
"low": 45.68,
"volume": 481900
},
{
"date": "2026-09-01T13:15:00.000000Z",
"open": 45.69,
"close": 45.68,
"high": 45.7,
"low": 45.63,
"volume": 327700
},
{
"date": "2026-09-01T13:20:00.000000Z",
"open": 45.68,
"close": 45.64,
"high": 45.68,
"low": 45.59,
"volume": 328200
},
{
"date": "2026-09-01T13:25:00.000000Z",
"open": 45.64,
"close": 45.7,
"high": 45.74,
"low": 45.63,
"volume": 449700
},
{
"date": "2026-09-01T13:30:00.000000Z",
"open": 45.7,
"close": 46.06,
"high": 46.09,
"low": 45.7,
"volume": 2112300
},
{
"date": "2026-09-01T13:35:00.000000Z",
"open": 46.06,
"close": 46.09,
"high": 46.17,
"low": 45.94,
"volume": 986200
},
{
"date": "2026-09-01T13:40:00.000000Z",
"open": 46.09,
"close": 45.96,
"high": 46.1,
"low": 45.93,
"volume": 424100
},
{
"date": "2026-09-01T13:45:00.000000Z",
"open": 45.95,
"close": 45.9,
"high": 45.99,
"low": 45.88,
"volume": 477700
},
{
"date": "2026-09-01T13:50:00.000000Z",
"open": 45.92,
"close": 46.26,
"high": 46.28,
"low": 45.9,
"volume": 1235200
},
{
"date": "2026-09-01T13:55:00.000000Z",
"open": 46.28,
"close": 46.21,
"high": 46.32,
"low": 46.09,
"volume": 1333000
},
{
"date": "2026-09-01T14:00:00.000000Z",
"open": 46.2,
"close": 46.24,
"high": 46.27,
"low": 46.14,
"volume": 1079200
},
{
"date": "2026-09-01T14:05:00.000000Z",
"open": 46.25,
"close": 46.24,
"high": 46.29,
"low": 46.19,
"volume": 523200
},
{
"date": "2026-09-01T14:10:00.000000Z",
"open": 46.22,
"close": 46.22,
"high": 46.32,
"low": 46.14,
"volume": 1266800
},
{
"date": "2026-09-01T14:15:00.000000Z",
"open": 46.22,
"close": 46.14,
"high": 46.25,
"low": 46.05,
"volume": 934200
},
{
"date": "2026-09-01T14:20:00.000000Z",
"open": 46.14,
"close": 46.22,
"high": 46.24,
"low": 46.12,
"volume": 380100
},
{
"date": "2026-09-01T14:25:00.000000Z",
"open": 46.22,
"close": 46.46,
"high": 46.47,
"low": 46.21,
"volume": 1160500
},
{
"date": "2026-09-01T14:30:00.000000Z",
"open": 46.44,
"close": 46.35,
"high": 46.5,
"low": 46.35,
"volume": 788000
},
{
"date": "2026-09-01T14:35:00.000000Z",
"open": 46.35,
"close": 46.4,
"high": 46.44,
"low": 46.35,
"volume": 349100
},
{
"date": "2026-09-01T14:40:00.000000Z",
"open": 46.4,
"close": 46.4,
"high": 46.4,
"low": 46.3,
"volume": 464300
},
{
"date": "2026-09-01T14:45:00.000000Z",
"open": 46.4,
"close": 46.4,
"high": 46.43,
"low": 46.35,
"volume": 333200
},
{
"date": "2026-09-01T14:50:00.000000Z",
"open": 46.4,
"close": 46.44,
"high": 46.45,
"low": 46.35,
"volume": 347600
},
{
"date": "2026-09-01T14:55:00.000000Z",
"open": 46.43,
"close": 46.44,
"high": 46.49,
"low": 46.4,
"volume": 1564000
},
{
"date": "2026-09-01T15:00:00.000000Z",
"open": 46.42,
"close": 46.36,
"high": 46.45,
"low": 46.34,
"volume": 371700
},
{
"date": "2026-09-01T15:05:00.000000Z",
"open": 46.37,
"close": 46.34,
"high": 46.39,
"low": 46.24,
"volume": 1914300
},
{
"date": "2026-09-01T15:10:00.000000Z",
"open": 46.34,
"close": 46.28,
"high": 46.34,
"low": 46.26,
"volume": 511600
},
{
"date": "2026-09-01T15:15:00.000000Z",
"open": 46.3,
"close": 46.37,
"high": 46.38,
"low": 46.27,
"volume": 332300
},
{
"date": "2026-09-01T15:20:00.000000Z",
"open": 46.36,
"close": 46.24,
"high": 46.37,
"low": 46.22,
"volume": 434700
},
{
"date": "2026-09-01T15:25:00.000000Z",
"open": 46.24,
"close": 46.18,
"high": 46.26,
"low": 46.17,
"volume": 577700
},
{
"date": "2026-09-01T15:30:00.000000Z",
"open": 46.18,
"close": 46.12,
"high": 46.21,
"low": 46.12,
"volume": 473100
},
{
"date": "2026-09-01T15:35:00.000000Z",
"open": 46.15,
"close": 46.13,
"high": 46.17,
"low": 46.12,
"volume": 165900
},
{
"date": "2026-09-01T15:40:00.000000Z",
"open": 46.14,
"close": 46.12,
"high": 46.15,
"low": 46.08,
"volume": 248100
},
{
"date": "2026-09-01T15:45:00.000000Z",
"open": 46.14,
"close": 46.14,
"high": 46.19,
"low": 46.11,
"volume": 271300
},
{
"date": "2026-09-01T15:50:00.000000Z",
"open": 46.15,
"close": 46.15,
"high": 46.17,
"low": 46.13,
"volume": 74900
},
{
"date": "2026-09-01T15:55:00.000000Z",
"open": 46.15,
"close": 46.18,
"high": 46.18,
"low": 46.11,
"volume": 269000
},
{
"date": "2026-09-01T16:00:00.000000Z",
"open": 46.18,
"close": 46.2,
"high": 46.24,
"low": 46.17,
"volume": 517500
},
{
"date": "2026-09-01T16:05:00.000000Z",
"open": 46.22,
"close": 46.24,
"high": 46.26,
"low": 46.19,
"volume": 497000
},
{
"date": "2026-09-01T16:10:00.000000Z",
"open": 46.24,
"close": 46.35,
"high": 46.38,
"low": 46.21,
"volume": 1265000
},
{
"date": "2026-09-01T16:15:00.000000Z",
"open": 46.34,
"close": 46.4,
"high": 46.42,
"low": 46.3,
"volume": 350500
},
{
"date": "2026-09-01T16:20:00.000000Z",
"open": 46.39,
"close": 46.56,
"high": 46.57,
"low": 46.39,
"volume": 893900
},
{
"date": "2026-09-01T16:25:00.000000Z",
"open": 46.56,
"close": 46.54,
"high": 46.67,
"low": 46.51,
"volume": 1176800
},
{
"date": "2026-09-01T16:30:00.000000Z",
"open": 46.54,
"close": 46.54,
"high": 46.6,
"low": 46.49,
"volume": 668000
},
{
"date": "2026-09-01T16:35:00.000000Z",
"open": 46.53,
"close": 46.5,
"high": 46.54,
"low": 46.44,
"volume": 244300
},
{
"date": "2026-09-01T16:40:00.000000Z",
"open": 46.51,
"close": 46.47,
"high": 46.52,
"low": 46.44,
"volume": 725400
},
{
"date": "2026-09-01T16:45:00.000000Z",
"open": 46.47,
"close": 46.44,
"high": 46.49,
"low": 46.4,
"volume": 185600
},
{
"date": "2026-09-01T16:50:00.000000Z",
"open": 46.45,
"close": 46.52,
"high": 46.55,
"low": 46.44,
"volume": 391900
},
{
"date": "2026-09-01T16:55:00.000000Z",
"open": 46.51,
"close": 46.53,
"high": 46.55,
"low": 46.49,
"volume": 251900
},
{
"date": "2026-09-01T17:00:00.000000Z",
"open": 46.53,
"close": 46.69,
"high": 46.74,
"low": 46.53,
"volume": 825100
},
{
"date": "2026-09-01T17:05:00.000000Z",
"open": 46.68,
"close": 46.68,
"high": 46.72,
"low": 46.65,
"volume": 330600
},
{
"date": "2026-09-01T17:10:00.000000Z",
"open": 46.68,
"close": 46.76,
"high": 46.77,
"low": 46.67,
"volume": 354800
},
{
"date": "2026-09-01T17:15:00.000000Z",
"open": 46.77,
"close": 46.72,
"high": 46.78,
"low": 46.7,
"volume": 300800
},
{
"date": "2026-09-01T17:20:00.000000Z",
"open": 46.72,
"close": 46.68,
"high": 46.74,
"low": 46.67,
"volume": 234500
},
{
"date": "2026-09-01T17:25:00.000000Z",
"open": 46.68,
"close": 46.76,
"high": 46.76,
"low": 46.65,
"volume": 263600
},
{
"date": "2026-09-01T17:30:00.000000Z",
"open": 46.76,
"close": 46.81,
"high": 46.84,
"low": 46.75,
"volume": 440500
},
{
"date": "2026-09-01T17:35:00.000000Z",
"open": 46.8,
"close": 46.88,
"high": 46.93,
"low": 46.8,
"volume": 473200
},
{
"date": "2026-09-01T17:40:00.000000Z",
"open": 46.89,
"close": 46.9,
"high": 46.94,
"low": 46.87,
"volume": 203800
},
{
"date": "2026-09-01T17:45:00.000000Z",
"open": 46.9,
"close": 46.8,
"high": 46.92,
"low": 46.78,
"volume": 854200
},
{
"date": "2026-09-01T17:50:00.000000Z",
"open": 46.8,
"close": 46.84,
"high": 46.85,
"low": 46.75,
"volume": 439700
},
{
"date": "2026-09-01T17:55:00.000000Z",
"open": 46.84,
"close": 46.77,
"high": 46.85,
"low": 46.74,
"volume": 242100
},
{
"date": "2026-09-01T18:00:00.000000Z",
"open": 46.79,
"close": 46.84,
"high": 46.88,
"low": 46.76,
"volume": 324400
},
{
"date": "2026-09-01T18:05:00.000000Z",
"open": 46.83,
"close": 46.82,
"high": 46.86,
"low": 46.79,
"volume": 270700
},
{
"date": "2026-09-01T18:10:00.000000Z",
"open": 46.81,
"close": 46.8,
"high": 46.84,
"low": 46.76,
"volume": 188400
},
{
"date": "2026-09-01T18:15:00.000000Z",
"open": 46.8,
"close": 46.82,
"high": 46.85,
"low": 46.79,
"volume": 245200
},
{
"date": "2026-09-01T18:20:00.000000Z",
"open": 46.82,
"close": 46.71,
"high": 46.82,
"low": 46.69,
"volume": 195900
},
{
"date": "2026-09-01T18:25:00.000000Z",
"open": 46.71,
"close": 46.74,
"high": 46.78,
"low": 46.69,
"volume": 411300
},
{
"date": "2026-09-01T18:30:00.000000Z",
"open": 46.74,
"close": 46.79,
"high": 46.81,
"low": 46.71,
"volume": 605800
},
{
"date": "2026-09-01T18:35:00.000000Z",
"open": 46.79,
"close": 46.77,
"high": 46.88,
"low": 46.77,
"volume": 382400
},
{
"date": "2026-09-01T18:40:00.000000Z",
"open": 46.78,
"close": 46.81,
"high": 46.86,
"low": 46.74,
"volume": 302400
},
{
"date": "2026-09-01T18:45:00.000000Z",
"open": 46.82,
"close": 46.82,
"high": 46.85,
"low": 46.81,
"volume": 225500
},
{
"date": "2026-09-01T18:50:00.000000Z",
"open": 46.82,
"close": 46.77,
"high": 46.83,
"low": 46.74,
"volume": 733000
},
{
"date": "2026-09-01T18:55:00.000000Z",
"open": 46.77,
"close": 46.75,
"high": 46.8,
"low": 46.75,
"volume": 602600
},
{
"date": "2026-09-01T19:00:00.000000Z",
"open": 46.76,
"close": 46.81,
"high": 46.82,
"low": 46.75,
"volume": 328100
},
{
"date": "2026-09-01T19:05:00.000000Z",
"open": 46.8,
"close": 46.8,
"high": 46.84,
"low": 46.78,
"volume": 253500
},
{
"date": "2026-09-01T19:10:00.000000Z",
"open": 46.8,
"close": 46.79,
"high": 46.82,
"low": 46.77,
"volume": 294800
},
{
"date": "2026-09-01T19:15:00.000000Z",
"open": 46.81,
"close": 46.79,
"high": 46.81,
"low": 46.77,
"volume": 195200
},
{
"date": "2026-09-01T19:20:00.000000Z",
"open": 46.78,
"close": 46.78,
"high": 46.79,
"low": 46.74,
"volume": 1407700
},
{
"date": "2026-09-01T19:25:00.000000Z",
"open": 46.78,
"close": 46.83,
"high": 46.83,
"low": 46.76,
"volume": 310300
},
{
"date": "2026-09-01T19:30:00.000000Z",
"open": 46.83,
"close": 46.77,
"high": 46.88,
"low": 46.76,
"volume": 485100
},
{
"date": "2026-09-01T19:35:00.000000Z",
"open": 46.77,
"close": 46.75,
"high": 46.84,
"low": 46.74,
"volume": 575500
},
{
"date": "2026-09-01T19:40:00.000000Z",
"open": 46.76,
"close": 46.81,
"high": 46.83,
"low": 46.74,
"volume": 359800
},
{
"date": "2026-09-01T19:45:00.000000Z",
"open": 46.82,
"close": 46.85,
"high": 46.87,
"low": 46.8,
"volume": 437700
},
{
"date": "2026-09-01T19:50:00.000000Z",
"open": 46.83,
"close": 46.85,
"high": 46.89,
"low": 46.83,
"volume": 425600
},
{
"date": "2026-09-01T20:05:00.000000Z",
"open": 46.87,
"close": 46.87,
"high": 46.87,
"low": 46.87,
"volume": 3464100
},
{
"date": "2026-09-02T13:00:00.000000Z",
"open": 46.82,
"close": 46.63,
"high": 46.82,
"low": 46.61,
"volume": 233700
},
{
"date": "2026-09-02T13:05:00.000000Z",
"open": 46.64,
"close": 46.79,
"high": 46.81,
"low": 46.6,
"volume": 1177100
},
{
"date": "2026-09-02T13:10:00.000000Z",
"open": 46.79,
"close": 46.67,
"high": 46.82,
"low": 46.67,
"volume": 633600
},
{
"date": "2026-09-02T13:15:00.000000Z",
"open": 46.67,
"close": 46.61,
"high": 46.67,
"low": 46.61,
"volume": 400600
},
{
"date": "2026-09-02T13:20:00.000000Z",
"open": 46.63,
"close": 46.63,
"high": 46.67,
"low": 46.56,
"volume": 589800
},
{
"date": "2026-09-02T13:25:00.000000Z",
"open": 46.64,
"close": 46.62,
"high": 46.81,
"low": 46.58,
"volume": 840300
},
{
"date": "2026-09-02T13:30:00.000000Z",
"open": 46.64,
"close": 46.89,
"high": 46.94,
"low": 46.59,
"volume": 1283900
},
{
"date": "2026-09-02T13:35:00.000000Z",
"open": 46.89,
"close": 47,
"high": 47.17,
"low": 46.84,
"volume": 1508500
},
{
"date": "2026-09-02T13:40:00.000000Z",
"open": 46.99,
"close": 46.87,
"high": 47.05,
"low": 46.7,
"volume": 1370700
},
{
"date": "2026-09-02T13:45:00.000000Z",
"open": 46.85,
"close": 46.88,
"high": 46.9,
"low": 46.75,
"volume": 963900
},
{
"date": "2026-09-02T13:50:00.000000Z",
"open": 46.88,
"close": 46.94,
"high": 47.08,
"low": 46.88,
"volume": 1259800
},
{
"date": "2026-09-02T13:55:00.000000Z",
"open": 46.93,
"close": 47.04,
"high": 47.11,
"low": 46.89,
"volume": 1022800
},
{
"date": "2026-09-02T14:00:00.000000Z",
"open": 47.04,
"close": 47.06,
"high": 47.13,
"low": 46.99,
"volume": 594800
},
{
"date": "2026-09-02T14:05:00.000000Z",
"open": 47.06,
"close": 47.17,
"high": 47.17,
"low": 47.02,
"volume": 572200
},
{
"date": "2026-09-02T14:10:00.000000Z",
"open": 47.15,
"close": 47.19,
"high": 47.19,
"low": 47.07,
"volume": 565600
},
{
"date": "2026-09-02T14:15:00.000000Z",
"open": 47.19,
"close": 47.13,
"high": 47.24,
"low": 47.11,
"volume": 747100
},
{
"date": "2026-09-02T14:20:00.000000Z",
"open": 47.15,
"close": 47.35,
"high": 47.38,
"low": 47.13,
"volume": 747400
},
{
"date": "2026-09-02T14:25:00.000000Z",
"open": 47.35,
"close": 47.39,
"high": 47.47,
"low": 47.33,
"volume": 743900
},
{
"date": "2026-09-02T14:30:00.000000Z",
"open": 47.4,
"close": 47.42,
"high": 47.44,
"low": 47.36,
"volume": 432000
},
{
"date": "2026-09-02T14:35:00.000000Z",
"open": 47.43,
"close": 47.44,
"high": 47.49,
"low": 47.35,
"volume": 537900
},
{
"date": "2026-09-02T14:40:00.000000Z",
"open": 47.45,
"close": 47.44,
"high": 47.5,
"low": 47.37,
"volume": 496500
},
{
"date": "2026-09-02T14:45:00.000000Z",
"open": 47.45,
"close": 47.46,
"high": 47.49,
"low": 47.4,
"volume": 378600
},
{
"date": "2026-09-02T14:50:00.000000Z",
"open": 47.47,
"close": 47.44,
"high": 47.5,
"low": 47.43,
"volume": 301700
},
{
"date": "2026-09-02T14:55:00.000000Z",
"open": 47.46,
"close": 47.4,
"high": 47.47,
"low": 47.36,
"volume": 270200
},
{
"date": "2026-09-02T15:00:00.000000Z",
"open": 47.42,
"close": 47.68,
"high": 47.69,
"low": 47.39,
"volume": 1776700
},
{
"date": "2026-09-02T15:05:00.000000Z",
"open": 47.68,
"close": 47.67,
"high": 47.69,
"low": 47.56,
"volume": 563600
},
{
"date": "2026-09-02T15:10:00.000000Z",
"open": 47.67,
"close": 47.69,
"high": 47.72,
"low": 47.64,
"volume": 664500
},
{
"date": "2026-09-02T15:15:00.000000Z",
"open": 47.69,
"close": 47.62,
"high": 47.69,
"low": 47.55,
"volume": 416500
},
{
"date": "2026-09-02T15:20:00.000000Z",
"open": 47.62,
"close": 47.67,
"high": 47.68,
"low": 47.58,
"volume": 352500
},
{
"date": "2026-09-02T15:25:00.000000Z",
"open": 47.67,
"close": 47.76,
"high": 47.77,
"low": 47.62,
"volume": 557500
},
{
"date": "2026-09-02T15:30:00.000000Z",
"open": 47.75,
"close": 47.8,
"high": 47.82,
"low": 47.74,
"volume": 487600
},
{
"date": "2026-09-02T15:35:00.000000Z",
"open": 47.8,
"close": 47.89,
"high": 47.92,
"low": 47.75,
"volume": 666600
},
{
"date": "2026-09-02T15:40:00.000000Z",
"open": 47.88,
"close": 47.9,
"high": 47.92,
"low": 47.84,
"volume": 273500
},
{
"date": "2026-09-02T15:45:00.000000Z",
"open": 47.9,
"close": 47.87,
"high": 47.93,
"low": 47.84,
"volume": 489300
},
{
"date": "2026-09-02T15:50:00.000000Z",
"open": 47.89,
"close": 47.83,
"high": 47.89,
"low": 47.8,
"volume": 474600
},
{
"date": "2026-09-02T15:55:00.000000Z",
"open": 47.82,
"close": 47.83,
"high": 47.89,
"low": 47.81,
"volume": 232500
},
{
"date": "2026-09-02T16:00:00.000000Z",
"open": 47.83,
"close": 47.8,
"high": 47.85,
"low": 47.75,
"volume": 457700
},
{
"date": "2026-09-02T16:05:00.000000Z",
"open": 47.8,
"close": 47.88,
"high": 47.89,
"low": 47.77,
"volume": 251600
},
{
"date": "2026-09-02T16:10:00.000000Z",
"open": 47.88,
"close": 47.88,
"high": 47.93,
"low": 47.84,
"volume": 365700
},
{
"date": "2026-09-02T16:15:00.000000Z",
"open": 47.88,
"close": 47.88,
"high": 47.94,
"low": 47.82,
"volume": 334000
},
{
"date": "2026-09-02T16:20:00.000000Z",
"open": 47.87,
"close": 47.9,
"high": 47.92,
"low": 47.86,
"volume": 277400
},
{
"date": "2026-09-02T16:25:00.000000Z",
"open": 47.9,
"close": 47.79,
"high": 47.92,
"low": 47.79,
"volume": 381000
},
{
"date": "2026-09-02T16:30:00.000000Z",
"open": 47.79,
"close": 47.89,
"high": 47.9,
"low": 47.78,
"volume": 302200
},
{
"date": "2026-09-02T16:35:00.000000Z",
"open": 47.89,
"close": 47.88,
"high": 47.92,
"low": 47.82,
"volume": 263900
},
{
"date": "2026-09-02T16:40:00.000000Z",
"open": 47.87,
"close": 47.89,
"high": 47.92,
"low": 47.87,
"volume": 343600
},
{
"date": "2026-09-02T16:45:00.000000Z",
"open": 47.9,
"close": 47.88,
"high": 47.93,
"low": 47.86,
"volume": 277200
},
{
"date": "2026-09-02T16:50:00.000000Z",
"open": 47.88,
"close": 47.88,
"high": 47.92,
"low": 47.84,
"volume": 227100
},
{
"date": "2026-09-02T16:55:00.000000Z",
"open": 47.89,
"close": 47.83,
"high": 47.9,
"low": 47.83,
"volume": 202500
},
{
"date": "2026-09-02T17:00:00.000000Z",
"open": 47.84,
"close": 47.89,
"high": 47.92,
"low": 47.81,
"volume": 417100
},
{
"date": "2026-09-02T17:05:00.000000Z",
"open": 47.9,
"close": 47.9,
"high": 47.92,
"low": 47.87,
"volume": 150500
},
{
"date": "2026-09-02T17:10:00.000000Z",
"open": 47.89,
"close": 47.88,
"high": 47.92,
"low": 47.85,
"volume": 142000
},
{
"date": "2026-09-02T17:15:00.000000Z",
"open": 47.88,
"close": 47.78,
"high": 47.89,
"low": 47.78,
"volume": 475200
},
{
"date": "2026-09-02T17:20:00.000000Z",
"open": 47.79,
"close": 47.84,
"high": 47.85,
"low": 47.78,
"volume": 201400
},
{
"date": "2026-09-02T17:25:00.000000Z",
"open": 47.83,
"close": 47.87,
"high": 47.88,
"low": 47.82,
"volume": 195200
},
{
"date": "2026-09-02T17:30:00.000000Z",
"open": 47.86,
"close": 47.92,
"high": 47.92,
"low": 47.86,
"volume": 281900
},
{
"date": "2026-09-02T17:35:00.000000Z",
"open": 47.92,
"close": 47.96,
"high": 47.97,
"low": 47.89,
"volume": 1940200
},
{
"date": "2026-09-02T17:40:00.000000Z",
"open": 47.95,
"close": 48,
"high": 48.05,
"low": 47.93,
"volume": 2467200
},
{
"date": "2026-09-02T17:45:00.000000Z",
"open": 48,
"close": 47.97,
"high": 48.03,
"low": 47.97,
"volume": 338300
},
{
"date": "2026-09-02T17:50:00.000000Z",
"open": 47.99,
"close": 47.99,
"high": 48,
"low": 47.92,
"volume": 324600
},
{
"date": "2026-09-02T17:55:00.000000Z",
"open": 47.99,
"close": 47.99,
"high": 48.02,
"low": 47.95,
"volume": 555100
},
{
"date": "2026-09-02T18:00:00.000000Z",
"open": 47.99,
"close": 48.1,
"high": 48.1,
"low": 47.96,
"volume": 752600
},
{
"date": "2026-09-02T18:05:00.000000Z",
"open": 48.09,
"close": 48.1,
"high": 48.13,
"low": 48.07,
"volume": 504000
},
{
"date": "2026-09-02T18:10:00.000000Z",
"open": 48.1,
"close": 48.13,
"high": 48.15,
"low": 48.1,
"volume": 289200
},
{
"date": "2026-09-02T18:15:00.000000Z",
"open": 48.12,
"close": 48.09,
"high": 48.22,
"low": 48.05,
"volume": 786000
},
{
"date": "2026-09-02T18:20:00.000000Z",
"open": 48.07,
"close": 48.1,
"high": 48.19,
"low": 48.07,
"volume": 546300
},
{
"date": "2026-09-02T18:25:00.000000Z",
"open": 48.09,
"close": 48.1,
"high": 48.13,
"low": 48.06,
"volume": 252500
},
{
"date": "2026-09-02T18:30:00.000000Z",
"open": 48.11,
"close": 48.17,
"high": 48.25,
"low": 48.1,
"volume": 627500
},
{
"date": "2026-09-02T18:35:00.000000Z",
"open": 48.17,
"close": 48.08,
"high": 48.19,
"low": 48.07,
"volume": 353100
},
{
"date": "2026-09-02T18:40:00.000000Z",
"open": 48.08,
"close": 48.02,
"high": 48.11,
"low": 48.02,
"volume": 365000
},
{
"date": "2026-09-02T18:45:00.000000Z",
"open": 48.02,
"close": 48,
"high": 48.05,
"low": 47.97,
"volume": 436900
},
{
"date": "2026-09-02T18:50:00.000000Z",
"open": 48,
"close": 48.04,
"high": 48.06,
"low": 48,
"volume": 276000
},
{
"date": "2026-09-02T18:55:00.000000Z",
"open": 48.03,
"close": 48.06,
"high": 48.09,
"low": 48.03,
"volume": 301700
},
{
"date": "2026-09-02T19:00:00.000000Z",
"open": 48.05,
"close": 48.13,
"high": 48.13,
"low": 48.04,
"volume": 413000
},
{
"date": "2026-09-02T19:05:00.000000Z",
"open": 48.13,
"close": 48.1,
"high": 48.13,
"low": 48.07,
"volume": 309100
},
{
"date": "2026-09-02T19:10:00.000000Z",
"open": 48.1,
"close": 48.15,
"high": 48.17,
"low": 48.1,
"volume": 419000
},
{
"date": "2026-09-02T19:15:00.000000Z",
"open": 48.15,
"close": 48.22,
"high": 48.24,
"low": 48.14,
"volume": 790900
},
{
"date": "2026-09-02T19:20:00.000000Z",
"open": 48.22,
"close": 48.19,
"high": 48.24,
"low": 48.11,
"volume": 1170600
},
{
"date": "2026-09-02T19:25:00.000000Z",
"open": 48.2,
"close": 48.17,
"high": 48.21,
"low": 48.1,
"volume": 621000
},
{
"date": "2026-09-02T19:30:00.000000Z",
"open": 48.14,
"close": 48.19,
"high": 48.2,
"low": 48.11,
"volume": 415100
},
{
"date": "2026-09-02T19:35:00.000000Z",
"open": 48.19,
"close": 48.18,
"high": 48.2,
"low": 48.11,
"volume": 927900
},
{
"date": "2026-09-02T19:40:00.000000Z",
"open": 48.19,
"close": 48.15,
"high": 48.25,
"low": 48.14,
"volume": 770700
},
{
"date": "2026-09-02T19:45:00.000000Z",
"open": 48.17,
"close": 48.1,
"high": 48.17,
"low": 48.08,
"volume": 812400
},
{
"date": "2026-09-02T19:50:00.000000Z",
"open": 48.1,
"close": 48,
"high": 48.12,
"low": 47.97,
"volume": 1400600
},
{
"date": "2026-09-02T20:05:00.000000Z",
"open": 48.2,
"close": 48.2,
"high": 48.2,
"low": 48.2,
"volume": 4467100
},
{
"date": "2026-09-03T13:00:00.000000Z",
"open": 48.46,
"close": 48.77,
"high": 48.84,
"low": 48.39,
"volume": 426800
},
{
"date": "2026-09-03T13:05:00.000000Z",
"open": 48.76,
"close": 48.96,
"high": 48.99,
"low": 48.67,
"volume": 1186200
},
{
"date": "2026-09-03T13:10:00.000000Z",
"open": 48.96,
"close": 48.86,
"high": 49,
"low": 48.75,
"volume": 486100
},
{
"date": "2026-09-03T13:15:00.000000Z",
"open": 48.88,
"close": 48.95,
"high": 48.99,
"low": 48.86,
"volume": 389700
},
{
"date": "2026-09-03T13:20:00.000000Z",
"open": 48.95,
"close": 49.18,
"high": 49.19,
"low": 48.93,
"volume": 846400
},
{
"date": "2026-09-03T13:25:00.000000Z",
"open": 49.15,
"close": 48.99,
"high": 49.18,
"low": 48.93,
"volume": 745300
},
{
"date": "2026-09-03T13:30:00.000000Z",
"open": 48.97,
"close": 49.01,
"high": 49.05,
"low": 48.7,
"volume": 1598800
},
{
"date": "2026-09-03T13:35:00.000000Z",
"open": 49.02,
"close": 48.92,
"high": 49.09,
"low": 48.8,
"volume": 947500
},
{
"date": "2026-09-03T13:40:00.000000Z",
"open": 48.92,
"close": 48.87,
"high": 48.99,
"low": 48.81,
"volume": 488700
},
{
"date": "2026-09-03T13:45:00.000000Z",
"open": 48.88,
"close": 48.88,
"high": 48.94,
"low": 48.74,
"volume": 599300
},
{
"date": "2026-09-03T13:50:00.000000Z",
"open": 48.9,
"close": 48.86,
"high": 48.92,
"low": 48.76,
"volume": 504100
},
{
"date": "2026-09-03T13:55:00.000000Z",
"open": 48.85,
"close": 48.83,
"high": 48.9,
"low": 48.81,
"volume": 293700
},
{
"date": "2026-09-03T14:00:00.000000Z",
"open": 48.83,
"close": 48.99,
"high": 48.99,
"low": 48.82,
"volume": 402900
},
{
"date": "2026-09-03T14:05:00.000000Z",
"open": 48.99,
"close": 48.85,
"high": 48.99,
"low": 48.78,
"volume": 451300
},
{
"date": "2026-09-03T14:10:00.000000Z",
"open": 48.85,
"close": 48.75,
"high": 48.88,
"low": 48.67,
"volume": 777900
},
{
"date": "2026-09-03T14:15:00.000000Z",
"open": 48.76,
"close": 48.68,
"high": 48.78,
"low": 48.62,
"volume": 1033400
},
{
"date": "2026-09-03T14:20:00.000000Z",
"open": 48.69,
"close": 48.68,
"high": 48.77,
"low": 48.68,
"volume": 349900
},
{
"date": "2026-09-03T14:25:00.000000Z",
"open": 48.7,
"close": 48.64,
"high": 48.77,
"low": 48.53,
"volume": 732400
},
{
"date": "2026-09-03T14:30:00.000000Z",
"open": 48.62,
"close": 48.67,
"high": 48.74,
"low": 48.61,
"volume": 440500
},
{
"date": "2026-09-03T14:35:00.000000Z",
"open": 48.69,
"close": 48.64,
"high": 48.7,
"low": 48.6,
"volume": 430300
},
{
"date": "2026-09-03T14:40:00.000000Z",
"open": 48.65,
"close": 48.63,
"high": 48.7,
"low": 48.6,
"volume": 529200
},
{
"date": "2026-09-03T14:45:00.000000Z",
"open": 48.63,
"close": 48.5,
"high": 48.67,
"low": 48.47,
"volume": 853500
},
{
"date": "2026-09-03T14:50:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.57,
"low": 48.43,
"volume": 587800
},
{
"date": "2026-09-03T14:55:00.000000Z",
"open": 48.49,
"close": 48.34,
"high": 48.5,
"low": 48.3,
"volume": 1043600
},
{
"date": "2026-09-03T15:00:00.000000Z",
"open": 48.34,
"close": 48.38,
"high": 48.43,
"low": 48.3,
"volume": 628200
},
{
"date": "2026-09-03T15:05:00.000000Z",
"open": 48.37,
"close": 48.4,
"high": 48.49,
"low": 48.37,
"volume": 599500
},
{
"date": "2026-09-03T15:10:00.000000Z",
"open": 48.4,
"close": 48.53,
"high": 48.55,
"low": 48.37,
"volume": 594000
},
{
"date": "2026-09-03T15:15:00.000000Z",
"open": 48.54,
"close": 48.43,
"high": 48.55,
"low": 48.42,
"volume": 644700
},
{
"date": "2026-09-03T15:20:00.000000Z",
"open": 48.44,
"close": 48.29,
"high": 48.45,
"low": 48.25,
"volume": 488200
},
{
"date": "2026-09-03T15:25:00.000000Z",
"open": 48.29,
"close": 48.24,
"high": 48.33,
"low": 48.2,
"volume": 711900
},
{
"date": "2026-09-03T15:30:00.000000Z",
"open": 48.24,
"close": 48.18,
"high": 48.24,
"low": 48.13,
"volume": 4482200
},
{
"date": "2026-09-03T15:35:00.000000Z",
"open": 48.19,
"close": 48.22,
"high": 48.27,
"low": 48.18,
"volume": 360900
},
{
"date": "2026-09-03T15:40:00.000000Z",
"open": 48.24,
"close": 48.18,
"high": 48.25,
"low": 48.11,
"volume": 337100
},
{
"date": "2026-09-03T15:45:00.000000Z",
"open": 48.18,
"close": 48.26,
"high": 48.29,
"low": 48.17,
"volume": 634500
},
{
"date": "2026-09-03T15:50:00.000000Z",
"open": 48.25,
"close": 48.21,
"high": 48.28,
"low": 48.15,
"volume": 310300
},
{
"date": "2026-09-03T15:55:00.000000Z",
"open": 48.19,
"close": 48.07,
"high": 48.2,
"low": 48.03,
"volume": 538100
},
{
"date": "2026-09-03T16:00:00.000000Z",
"open": 48.08,
"close": 48.04,
"high": 48.1,
"low": 47.92,
"volume": 934100
},
{
"date": "2026-09-03T16:05:00.000000Z",
"open": 48.04,
"close": 48.03,
"high": 48.08,
"low": 48,
"volume": 341400
},
{
"date": "2026-09-03T16:10:00.000000Z",
"open": 48.02,
"close": 47.74,
"high": 48.04,
"low": 47.7,
"volume": 597300
},
{
"date": "2026-09-03T16:15:00.000000Z",
"open": 47.74,
"close": 47.69,
"high": 47.75,
"low": 47.6,
"volume": 716900
},
{
"date": "2026-09-03T16:20:00.000000Z",
"open": 47.67,
"close": 47.64,
"high": 47.7,
"low": 47.61,
"volume": 429800
},
{
"date": "2026-09-03T16:25:00.000000Z",
"open": 47.62,
"close": 47.67,
"high": 47.69,
"low": 47.6,
"volume": 271400
},
{
"date": "2026-09-03T16:30:00.000000Z",
"open": 47.68,
"close": 47.5,
"high": 47.69,
"low": 47.45,
"volume": 1350800
},
{
"date": "2026-09-03T16:35:00.000000Z",
"open": 47.5,
"close": 47.46,
"high": 47.55,
"low": 47.45,
"volume": 286300
},
{
"date": "2026-09-03T16:40:00.000000Z",
"open": 47.46,
"close": 47.52,
"high": 47.62,
"low": 47.46,
"volume": 645700
},
{
"date": "2026-09-03T16:45:00.000000Z",
"open": 47.53,
"close": 47.58,
"high": 47.6,
"low": 47.5,
"volume": 338200
},
{
"date": "2026-09-03T16:50:00.000000Z",
"open": 47.58,
"close": 47.51,
"high": 47.59,
"low": 47.51,
"volume": 437900
},
{
"date": "2026-09-03T16:55:00.000000Z",
"open": 47.51,
"close": 47.51,
"high": 47.54,
"low": 47.46,
"volume": 433200
},
{
"date": "2026-09-03T17:00:00.000000Z",
"open": 47.51,
"close": 47.54,
"high": 47.57,
"low": 47.51,
"volume": 313300
},
{
"date": "2026-09-03T17:05:00.000000Z",
"open": 47.53,
"close": 47.6,
"high": 47.65,
"low": 47.51,
"volume": 331300
},
{
"date": "2026-09-03T17:10:00.000000Z",
"open": 47.6,
"close": 47.67,
"high": 47.69,
"low": 47.6,
"volume": 272400
},
{
"date": "2026-09-03T17:15:00.000000Z",
"open": 47.69,
"close": 47.67,
"high": 47.71,
"low": 47.65,
"volume": 229800
},
{
"date": "2026-09-03T17:20:00.000000Z",
"open": 47.68,
"close": 47.59,
"high": 47.71,
"low": 47.59,
"volume": 254600
},
{
"date": "2026-09-03T17:25:00.000000Z",
"open": 47.59,
"close": 47.5,
"high": 47.6,
"low": 47.49,
"volume": 456800
},
{
"date": "2026-09-03T17:30:00.000000Z",
"open": 47.51,
"close": 47.62,
"high": 47.62,
"low": 47.46,
"volume": 338000
},
{
"date": "2026-09-03T17:35:00.000000Z",
"open": 47.6,
"close": 47.63,
"high": 47.74,
"low": 47.6,
"volume": 650300
},
{
"date": "2026-09-03T17:40:00.000000Z",
"open": 47.61,
"close": 47.53,
"high": 47.61,
"low": 47.49,
"volume": 402900
},
{
"date": "2026-09-03T17:45:00.000000Z",
"open": 47.53,
"close": 47.53,
"high": 47.57,
"low": 47.49,
"volume": 189600
},
{
"date": "2026-09-03T17:50:00.000000Z",
"open": 47.52,
"close": 47.49,
"high": 47.54,
"low": 47.46,
"volume": 263200
},
{
"date": "2026-09-03T17:55:00.000000Z",
"open": 47.51,
"close": 47.53,
"high": 47.55,
"low": 47.49,
"volume": 243400
},
{
"date": "2026-09-03T18:00:00.000000Z",
"open": 47.53,
"close": 47.6,
"high": 47.6,
"low": 47.5,
"volume": 362600
},
{
"date": "2026-09-03T18:05:00.000000Z",
"open": 47.58,
"close": 47.58,
"high": 47.67,
"low": 47.58,
"volume": 396400
},
{
"date": "2026-09-03T18:10:00.000000Z",
"open": 47.59,
"close": 47.74,
"high": 47.75,
"low": 47.59,
"volume": 507500
},
{
"date": "2026-09-03T18:15:00.000000Z",
"open": 47.74,
"close": 47.7,
"high": 47.74,
"low": 47.68,
"volume": 292400
},
{
"date": "2026-09-03T18:20:00.000000Z",
"open": 47.69,
"close": 47.69,
"high": 47.72,
"low": 47.67,
"volume": 322000
},
{
"date": "2026-09-03T18:25:00.000000Z",
"open": 47.69,
"close": 47.68,
"high": 47.74,
"low": 47.68,
"volume": 167300
},
{
"date": "2026-09-03T18:30:00.000000Z",
"open": 47.7,
"close": 47.68,
"high": 47.72,
"low": 47.65,
"volume": 182700
},
{
"date": "2026-09-03T18:35:00.000000Z",
"open": 47.68,
"close": 47.74,
"high": 47.74,
"low": 47.65,
"volume": 279600
},
{
"date": "2026-09-03T18:40:00.000000Z",
"open": 47.74,
"close": 47.75,
"high": 47.75,
"low": 47.7,
"volume": 197100
},
{
"date": "2026-09-03T18:45:00.000000Z",
"open": 47.75,
"close": 47.77,
"high": 47.79,
"low": 47.71,
"volume": 413600
},
{
"date": "2026-09-03T18:50:00.000000Z",
"open": 47.78,
"close": 47.78,
"high": 47.82,
"low": 47.76,
"volume": 291300
},
{
"date": "2026-09-03T18:55:00.000000Z",
"open": 47.78,
"close": 47.74,
"high": 47.8,
"low": 47.67,
"volume": 335500
},
{
"date": "2026-09-03T19:00:00.000000Z",
"open": 47.74,
"close": 47.71,
"high": 47.75,
"low": 47.68,
"volume": 245200
},
{
"date": "2026-09-03T19:05:00.000000Z",
"open": 47.71,
"close": 47.69,
"high": 47.72,
"low": 47.67,
"volume": 252500
},
{
"date": "2026-09-03T19:10:00.000000Z",
"open": 47.69,
"close": 47.68,
"high": 47.7,
"low": 47.59,
"volume": 642100
},
{
"date": "2026-09-03T19:15:00.000000Z",
"open": 47.68,
"close": 47.69,
"high": 47.74,
"low": 47.67,
"volume": 275700
},
{
"date": "2026-09-03T19:20:00.000000Z",
"open": 47.69,
"close": 47.69,
"high": 47.74,
"low": 47.64,
"volume": 522600
},
{
"date": "2026-09-03T19:25:00.000000Z",
"open": 47.69,
"close": 47.71,
"high": 47.74,
"low": 47.68,
"volume": 512100
},
{
"date": "2026-09-03T19:30:00.000000Z",
"open": 47.71,
"close": 47.68,
"high": 47.75,
"low": 47.67,
"volume": 673900
},
{
"date": "2026-09-03T19:35:00.000000Z",
"open": 47.68,
"close": 47.63,
"high": 47.69,
"low": 47.6,
"volume": 864300
},
{
"date": "2026-09-03T19:40:00.000000Z",
"open": 47.62,
"close": 47.54,
"high": 47.65,
"low": 47.53,
"volume": 675700
},
{
"date": "2026-09-03T19:45:00.000000Z",
"open": 47.56,
"close": 47.54,
"high": 47.6,
"low": 47.5,
"volume": 990400
},
{
"date": "2026-09-03T19:50:00.000000Z",
"open": 47.54,
"close": 47.56,
"high": 47.64,
"low": 47.52,
"volume": 543900
},
{
"date": "2026-09-03T20:05:00.000000Z",
"open": 47.56,
"close": 47.56,
"high": 47.56,
"low": 47.56,
"volume": 3807100
},
{
"date": "2026-09-04T13:00:00.000000Z",
"open": 47.32,
"close": 47.12,
"high": 47.32,
"low": 47.06,
"volume": 151400
},
{
"date": "2026-09-04T13:05:00.000000Z",
"open": 47.12,
"close": 47.15,
"high": 47.24,
"low": 47.03,
"volume": 437400
},
{
"date": "2026-09-04T13:10:00.000000Z",
"open": 47.15,
"close": 47.17,
"high": 47.28,
"low": 47.13,
"volume": 500300
},
{
"date": "2026-09-04T13:15:00.000000Z",
"open": 47.15,
"close": 46.96,
"high": 47.17,
"low": 46.87,
"volume": 658800
},
{
"date": "2026-09-04T13:20:00.000000Z",
"open": 46.97,
"close": 47.09,
"high": 47.13,
"low": 46.97,
"volume": 249000
},
{
"date": "2026-09-04T13:25:00.000000Z",
"open": 47.08,
"close": 47.1,
"high": 47.1,
"low": 47,
"volume": 342200
},
{
"date": "2026-09-04T13:30:00.000000Z",
"open": 47.06,
"close": 47.22,
"high": 47.31,
"low": 47,
"volume": 649200
},
{
"date": "2026-09-04T13:35:00.000000Z",
"open": 47.24,
"close": 46.85,
"high": 47.24,
"low": 46.83,
"volume": 771400
},
{
"date": "2026-09-04T13:40:00.000000Z",
"open": 46.85,
"close": 46.94,
"high": 46.96,
"low": 46.72,
"volume": 554700
},
{
"date": "2026-09-04T13:45:00.000000Z",
"open": 46.94,
"close": 46.94,
"high": 47.04,
"low": 46.92,
"volume": 246700
},
{
"date": "2026-09-04T13:50:00.000000Z",
"open": 46.94,
"close": 46.93,
"high": 47.08,
"low": 46.83,
"volume": 567100
},
{
"date": "2026-09-04T13:55:00.000000Z",
"open": 46.92,
"close": 46.89,
"high": 46.92,
"low": 46.79,
"volume": 435500
},
{
"date": "2026-09-04T14:00:00.000000Z",
"open": 46.9,
"close": 47.01,
"high": 47.03,
"low": 46.9,
"volume": 334100
},
{
"date": "2026-09-04T14:05:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.03,
"low": 46.9,
"volume": 300300
},
{
"date": "2026-09-04T14:10:00.000000Z",
"open": 46.99,
"close": 47.03,
"high": 47.07,
"low": 46.96,
"volume": 657800
},
{
"date": "2026-09-04T14:15:00.000000Z",
"open": 47.04,
"close": 47.15,
"high": 47.17,
"low": 47,
"volume": 323600
},
{
"date": "2026-09-04T14:20:00.000000Z",
"open": 47.14,
"close": 47.15,
"high": 47.18,
"low": 47.1,
"volume": 602800
},
{
"date": "2026-09-04T14:25:00.000000Z",
"open": 47.15,
"close": 47.19,
"high": 47.21,
"low": 47.1,
"volume": 557800
},
{
"date": "2026-09-04T14:30:00.000000Z",
"open": 47.19,
"close": 47.18,
"high": 47.2,
"low": 47.14,
"volume": 237600
},
{
"date": "2026-09-04T14:35:00.000000Z",
"open": 47.18,
"close": 47.3,
"high": 47.3,
"low": 47.15,
"volume": 750100
},
{
"date": "2026-09-04T14:40:00.000000Z",
"open": 47.3,
"close": 47.31,
"high": 47.45,
"low": 47.14,
"volume": 835300
},
{
"date": "2026-09-04T14:45:00.000000Z",
"open": 47.33,
"close": 47.27,
"high": 47.35,
"low": 47.2,
"volume": 1053800
},
{
"date": "2026-09-04T14:50:00.000000Z",
"open": 47.27,
"close": 47.26,
"high": 47.3,
"low": 47.24,
"volume": 582200
},
{
"date": "2026-09-04T14:55:00.000000Z",
"open": 47.26,
"close": 47.21,
"high": 47.31,
"low": 47.21,
"volume": 226100
},
{
"date": "2026-09-04T15:00:00.000000Z",
"open": 47.22,
"close": 47.12,
"high": 47.25,
"low": 47.12,
"volume": 425600
},
{
"date": "2026-09-04T15:05:00.000000Z",
"open": 47.13,
"close": 47.12,
"high": 47.24,
"low": 47.07,
"volume": 260000
},
{
"date": "2026-09-04T15:10:00.000000Z",
"open": 47.13,
"close": 47.18,
"high": 47.19,
"low": 47.13,
"volume": 110000
},
{
"date": "2026-09-04T15:15:00.000000Z",
"open": 47.18,
"close": 47.19,
"high": 47.21,
"low": 47.15,
"volume": 134300
},
{
"date": "2026-09-04T15:20:00.000000Z",
"open": 47.18,
"close": 47.24,
"high": 47.24,
"low": 47.18,
"volume": 99300
},
{
"date": "2026-09-04T15:25:00.000000Z",
"open": 47.24,
"close": 47.25,
"high": 47.28,
"low": 47.19,
"volume": 150300
},
{
"date": "2026-09-04T15:30:00.000000Z",
"open": 47.25,
"close": 47.25,
"high": 47.27,
"low": 47.24,
"volume": 104300
},
{
"date": "2026-09-04T15:35:00.000000Z",
"open": 47.26,
"close": 47.24,
"high": 47.27,
"low": 47.21,
"volume": 130500
},
{
"date": "2026-09-04T15:40:00.000000Z",
"open": 47.25,
"close": 47.26,
"high": 47.27,
"low": 47.24,
"volume": 149700
},
{
"date": "2026-09-04T15:45:00.000000Z",
"open": 47.25,
"close": 47.3,
"high": 47.32,
"low": 47.25,
"volume": 333900
},
{
"date": "2026-09-04T15:50:00.000000Z",
"open": 47.3,
"close": 47.29,
"high": 47.3,
"low": 47.27,
"volume": 113200
},
{
"date": "2026-09-04T15:55:00.000000Z",
"open": 47.29,
"close": 47.27,
"high": 47.31,
"low": 47.27,
"volume": 174300
},
{
"date": "2026-09-04T16:00:00.000000Z",
"open": 47.28,
"close": 47.29,
"high": 47.3,
"low": 47.25,
"volume": 137200
},
{
"date": "2026-09-04T16:05:00.000000Z",
"open": 47.3,
"close": 47.27,
"high": 47.32,
"low": 47.25,
"volume": 191400
},
{
"date": "2026-09-04T16:10:00.000000Z",
"open": 47.27,
"close": 47.21,
"high": 47.27,
"low": 47.2,
"volume": 262500
},
{
"date": "2026-09-04T16:15:00.000000Z",
"open": 47.22,
"close": 47.24,
"high": 47.25,
"low": 47.18,
"volume": 298800
},
{
"date": "2026-09-04T16:20:00.000000Z",
"open": 47.22,
"close": 47.21,
"high": 47.26,
"low": 47.18,
"volume": 217000
},
{
"date": "2026-09-04T16:25:00.000000Z",
"open": 47.21,
"close": 47.18,
"high": 47.24,
"low": 47.17,
"volume": 333100
},
{
"date": "2026-09-04T16:30:00.000000Z",
"open": 47.17,
"close": 47.19,
"high": 47.24,
"low": 47.17,
"volume": 129700
},
{
"date": "2026-09-04T16:35:00.000000Z",
"open": 47.18,
"close": 47.18,
"high": 47.22,
"low": 47.18,
"volume": 128700
},
{
"date": "2026-09-04T16:40:00.000000Z",
"open": 47.18,
"close": 47.15,
"high": 47.21,
"low": 47.14,
"volume": 192100
},
{
"date": "2026-09-04T16:45:00.000000Z",
"open": 47.15,
"close": 47.18,
"high": 47.2,
"low": 47.14,
"volume": 187800
},
{
"date": "2026-09-04T16:50:00.000000Z",
"open": 47.18,
"close": 47.2,
"high": 47.24,
"low": 47.18,
"volume": 168800
},
{
"date": "2026-09-04T16:55:00.000000Z",
"open": 47.2,
"close": 47.18,
"high": 47.21,
"low": 47.15,
"volume": 167100
},
{
"date": "2026-09-04T17:00:00.000000Z",
"open": 47.18,
"close": 47.15,
"high": 47.22,
"low": 47.15,
"volume": 125500
},
{
"date": "2026-09-04T17:05:00.000000Z",
"open": 47.17,
"close": 47.15,
"high": 47.17,
"low": 47.1,
"volume": 306900
},
{
"date": "2026-09-04T17:10:00.000000Z",
"open": 47.15,
"close": 47.11,
"high": 47.15,
"low": 47.09,
"volume": 191700
},
{
"date": "2026-09-04T17:15:00.000000Z",
"open": 47.12,
"close": 47.11,
"high": 47.13,
"low": 47.07,
"volume": 181500
},
{
"date": "2026-09-04T17:20:00.000000Z",
"open": 47.11,
"close": 47.13,
"high": 47.15,
"low": 47.1,
"volume": 113300
},
{
"date": "2026-09-04T17:25:00.000000Z",
"open": 47.13,
"close": 47.12,
"high": 47.15,
"low": 47.11,
"volume": 145500
},
{
"date": "2026-09-04T17:30:00.000000Z",
"open": 47.12,
"close": 47.14,
"high": 47.15,
"low": 47.1,
"volume": 133300
},
{
"date": "2026-09-04T17:35:00.000000Z",
"open": 47.15,
"close": 47.17,
"high": 47.17,
"low": 47.13,
"volume": 116100
},
{
"date": "2026-09-04T17:40:00.000000Z",
"open": 47.17,
"close": 47.09,
"high": 47.18,
"low": 47.06,
"volume": 153500
},
{
"date": "2026-09-04T17:45:00.000000Z",
"open": 47.1,
"close": 47.07,
"high": 47.1,
"low": 47.01,
"volume": 203400
},
{
"date": "2026-09-04T17:50:00.000000Z",
"open": 47.07,
"close": 47.05,
"high": 47.08,
"low": 47.04,
"volume": 158500
},
{
"date": "2026-09-04T17:55:00.000000Z",
"open": 47.05,
"close": 46.99,
"high": 47.06,
"low": 46.97,
"volume": 275400
},
{
"date": "2026-09-04T18:00:00.000000Z",
"open": 46.99,
"close": 47.04,
"high": 47.05,
"low": 46.99,
"volume": 101900
},
{
"date": "2026-09-04T18:05:00.000000Z",
"open": 47.05,
"close": 47.01,
"high": 47.06,
"low": 46.99,
"volume": 169300
},
{
"date": "2026-09-04T18:10:00.000000Z",
"open": 47,
"close": 47.09,
"high": 47.09,
"low": 46.99,
"volume": 170800
},
{
"date": "2026-09-04T18:15:00.000000Z",
"open": 47.09,
"close": 47.1,
"high": 47.15,
"low": 47.09,
"volume": 194400
},
{
"date": "2026-09-04T18:20:00.000000Z",
"open": 47.1,
"close": 47.1,
"high": 47.11,
"low": 47.04,
"volume": 182500
},
{
"date": "2026-09-04T18:25:00.000000Z",
"open": 47.1,
"close": 47.11,
"high": 47.12,
"low": 47.05,
"volume": 141000
},
{
"date": "2026-09-04T18:30:00.000000Z",
"open": 47.11,
"close": 47.04,
"high": 47.12,
"low": 47.04,
"volume": 176100
},
{
"date": "2026-09-04T18:35:00.000000Z",
"open": 47.04,
"close": 47.05,
"high": 47.06,
"low": 47.04,
"volume": 71100
},
{
"date": "2026-09-04T18:40:00.000000Z",
"open": 47.05,
"close": 47.09,
"high": 47.12,
"low": 47.05,
"volume": 180300
},
{
"date": "2026-09-04T18:45:00.000000Z",
"open": 47.08,
"close": 47,
"high": 47.1,
"low": 47,
"volume": 136600
},
{
"date": "2026-09-04T18:50:00.000000Z",
"open": 47,
"close": 47.03,
"high": 47.04,
"low": 47,
"volume": 370400
},
{
"date": "2026-09-04T18:55:00.000000Z",
"open": 47.02,
"close": 47.03,
"high": 47.05,
"low": 47.02,
"volume": 114800
},
{
"date": "2026-09-04T19:00:00.000000Z",
"open": 47.03,
"close": 47,
"high": 47.05,
"low": 47,
"volume": 167000
},
{
"date": "2026-09-04T19:05:00.000000Z",
"open": 47.01,
"close": 46.99,
"high": 47.02,
"low": 46.99,
"volume": 162200
},
{
"date": "2026-09-04T19:10:00.000000Z",
"open": 47,
"close": 46.99,
"high": 47.01,
"low": 46.97,
"volume": 142900
},
{
"date": "2026-09-04T19:15:00.000000Z",
"open": 46.99,
"close": 47.01,
"high": 47.02,
"low": 46.97,
"volume": 103400
},
{
"date": "2026-09-04T19:20:00.000000Z",
"open": 47.01,
"close": 46.99,
"high": 47.02,
"low": 46.99,
"volume": 148400
},
{
"date": "2026-09-04T19:25:00.000000Z",
"open": 46.99,
"close": 46.95,
"high": 47.02,
"low": 46.94,
"volume": 222200
},
{
"date": "2026-09-04T19:30:00.000000Z",
"open": 46.95,
"close": 46.88,
"high": 46.97,
"low": 46.88,
"volume": 261600
},
{
"date": "2026-09-04T19:35:00.000000Z",
"open": 46.89,
"close": 46.85,
"high": 46.93,
"low": 46.82,
"volume": 594300
},
{
"date": "2026-09-04T19:40:00.000000Z",
"open": 46.85,
"close": 46.87,
"high": 46.9,
"low": 46.8,
"volume": 607400
},
{
"date": "2026-09-04T19:45:00.000000Z",
"open": 46.87,
"close": 46.92,
"high": 46.92,
"low": 46.83,
"volume": 669900
},
{
"date": "2026-09-04T20:05:00.000000Z",
"open": 47.11,
"close": 47.11,
"high": 47.11,
"low": 47.11,
"volume": 5243300
},
{
"date": "2026-09-08T13:05:00.000000Z",
"open": 48.1,
"close": 48.05,
"high": 48.12,
"low": 47.96,
"volume": 1031900
},
{
"date": "2026-09-08T13:10:00.000000Z",
"open": 48.05,
"close": 47.81,
"high": 48.15,
"low": 47.71,
"volume": 991400
},
{
"date": "2026-09-08T13:15:00.000000Z",
"open": 47.83,
"close": 47.87,
"high": 47.97,
"low": 47.77,
"volume": 467200
},
{
"date": "2026-09-08T13:20:00.000000Z",
"open": 47.86,
"close": 47.77,
"high": 47.87,
"low": 47.76,
"volume": 166100
},
{
"date": "2026-09-08T13:25:00.000000Z",
"open": 47.77,
"close": 47.83,
"high": 47.92,
"low": 47.74,
"volume": 430600
},
{
"date": "2026-09-08T13:30:00.000000Z",
"open": 47.83,
"close": 48,
"high": 48.02,
"low": 47.61,
"volume": 1333500
},
{
"date": "2026-09-08T13:35:00.000000Z",
"open": 47.99,
"close": 48.19,
"high": 48.24,
"low": 47.99,
"volume": 782600
},
{
"date": "2026-09-08T13:40:00.000000Z",
"open": 48.21,
"close": 48.33,
"high": 48.35,
"low": 48.17,
"volume": 709700
},
{
"date": "2026-09-08T13:45:00.000000Z",
"open": 48.32,
"close": 48.32,
"high": 48.49,
"low": 48.27,
"volume": 639400
},
{
"date": "2026-09-08T13:50:00.000000Z",
"open": 48.33,
"close": 48.39,
"high": 48.4,
"low": 48.29,
"volume": 607300
},
{
"date": "2026-09-08T13:55:00.000000Z",
"open": 48.39,
"close": 48.33,
"high": 48.4,
"low": 48.22,
"volume": 759800
},
{
"date": "2026-09-08T14:00:00.000000Z",
"open": 48.31,
"close": 48.42,
"high": 48.44,
"low": 48.3,
"volume": 299000
},
{
"date": "2026-09-08T14:05:00.000000Z",
"open": 48.42,
"close": 48.34,
"high": 48.5,
"low": 48.27,
"volume": 834200
},
{
"date": "2026-09-08T14:10:00.000000Z",
"open": 48.32,
"close": 48.22,
"high": 48.42,
"low": 48.17,
"volume": 443600
},
{
"date": "2026-09-08T14:15:00.000000Z",
"open": 48.24,
"close": 48.21,
"high": 48.25,
"low": 48.14,
"volume": 268000
},
{
"date": "2026-09-08T14:20:00.000000Z",
"open": 48.22,
"close": 48.25,
"high": 48.29,
"low": 48.15,
"volume": 262200
},
{
"date": "2026-09-08T14:25:00.000000Z",
"open": 48.27,
"close": 48.31,
"high": 48.35,
"low": 48.24,
"volume": 305700
},
{
"date": "2026-09-08T14:30:00.000000Z",
"open": 48.3,
"close": 48.18,
"high": 48.37,
"low": 48.17,
"volume": 527600
},
{
"date": "2026-09-08T14:35:00.000000Z",
"open": 48.18,
"close": 48.21,
"high": 48.24,
"low": 48.13,
"volume": 291600
},
{
"date": "2026-09-08T14:40:00.000000Z",
"open": 48.22,
"close": 48.24,
"high": 48.29,
"low": 48.13,
"volume": 368900
},
{
"date": "2026-09-08T14:45:00.000000Z",
"open": 48.24,
"close": 48.25,
"high": 48.42,
"low": 48.24,
"volume": 508600
},
{
"date": "2026-09-08T14:50:00.000000Z",
"open": 48.27,
"close": 48.3,
"high": 48.38,
"low": 48.19,
"volume": 1350000
},
{
"date": "2026-09-08T14:55:00.000000Z",
"open": 48.3,
"close": 48.17,
"high": 48.32,
"low": 48.17,
"volume": 669300
},
{
"date": "2026-09-08T15:00:00.000000Z",
"open": 48.19,
"close": 48.12,
"high": 48.21,
"low": 48.07,
"volume": 388800
},
{
"date": "2026-09-08T15:05:00.000000Z",
"open": 48.12,
"close": 48.24,
"high": 48.25,
"low": 48.11,
"volume": 237000
},
{
"date": "2026-09-08T15:10:00.000000Z",
"open": 48.24,
"close": 48.18,
"high": 48.24,
"low": 48.17,
"volume": 128200
},
{
"date": "2026-09-08T15:15:00.000000Z",
"open": 48.18,
"close": 48.2,
"high": 48.2,
"low": 48.11,
"volume": 210400
},
{
"date": "2026-09-08T15:20:00.000000Z",
"open": 48.19,
"close": 48.12,
"high": 48.25,
"low": 48.11,
"volume": 432700
},
{
"date": "2026-09-08T15:25:00.000000Z",
"open": 48.13,
"close": 48.08,
"high": 48.14,
"low": 48.07,
"volume": 192600
},
{
"date": "2026-09-08T15:30:00.000000Z",
"open": 48.09,
"close": 48.04,
"high": 48.12,
"low": 48.03,
"volume": 278600
},
{
"date": "2026-09-08T15:35:00.000000Z",
"open": 48.04,
"close": 47.92,
"high": 48.07,
"low": 47.92,
"volume": 452200
},
{
"date": "2026-09-08T15:40:00.000000Z",
"open": 47.93,
"close": 47.92,
"high": 47.95,
"low": 47.87,
"volume": 218200
},
{
"date": "2026-09-08T15:45:00.000000Z",
"open": 47.92,
"close": 47.92,
"high": 47.94,
"low": 47.87,
"volume": 170100
},
{
"date": "2026-09-08T15:50:00.000000Z",
"open": 47.92,
"close": 47.88,
"high": 47.97,
"low": 47.88,
"volume": 181200
},
{
"date": "2026-09-08T15:55:00.000000Z",
"open": 47.88,
"close": 47.8,
"high": 47.9,
"low": 47.78,
"volume": 202900
},
{
"date": "2026-09-08T16:00:00.000000Z",
"open": 47.81,
"close": 47.79,
"high": 47.85,
"low": 47.77,
"volume": 76900
},
{
"date": "2026-09-08T16:05:00.000000Z",
"open": 47.8,
"close": 47.72,
"high": 47.8,
"low": 47.7,
"volume": 331900
},
{
"date": "2026-09-08T16:10:00.000000Z",
"open": 47.72,
"close": 47.74,
"high": 47.76,
"low": 47.68,
"volume": 255700
},
{
"date": "2026-09-08T16:15:00.000000Z",
"open": 47.74,
"close": 47.71,
"high": 47.77,
"low": 47.69,
"volume": 144700
},
{
"date": "2026-09-08T16:20:00.000000Z",
"open": 47.71,
"close": 47.72,
"high": 47.81,
"low": 47.71,
"volume": 394900
},
{
"date": "2026-09-08T16:25:00.000000Z",
"open": 47.71,
"close": 47.69,
"high": 47.75,
"low": 47.67,
"volume": 272000
},
{
"date": "2026-09-08T16:30:00.000000Z",
"open": 47.7,
"close": 47.76,
"high": 47.81,
"low": 47.7,
"volume": 457800
},
{
"date": "2026-09-08T16:35:00.000000Z",
"open": 47.75,
"close": 47.68,
"high": 47.77,
"low": 47.68,
"volume": 96800
},
{
"date": "2026-09-08T16:40:00.000000Z",
"open": 47.68,
"close": 47.69,
"high": 47.74,
"low": 47.67,
"volume": 181900
},
{
"date": "2026-09-08T16:45:00.000000Z",
"open": 47.7,
"close": 47.67,
"high": 47.71,
"low": 47.63,
"volume": 164200
},
{
"date": "2026-09-08T16:50:00.000000Z",
"open": 47.67,
"close": 47.6,
"high": 47.68,
"low": 47.6,
"volume": 178300
},
{
"date": "2026-09-08T16:55:00.000000Z",
"open": 47.61,
"close": 47.7,
"high": 47.74,
"low": 47.57,
"volume": 433300
},
{
"date": "2026-09-08T17:00:00.000000Z",
"open": 47.7,
"close": 47.55,
"high": 47.76,
"low": 47.53,
"volume": 617900
},
{
"date": "2026-09-08T17:05:00.000000Z",
"open": 47.55,
"close": 47.65,
"high": 47.71,
"low": 47.55,
"volume": 531700
},
{
"date": "2026-09-08T17:10:00.000000Z",
"open": 47.65,
"close": 47.62,
"high": 47.68,
"low": 47.6,
"volume": 136300
},
{
"date": "2026-09-08T17:15:00.000000Z",
"open": 47.62,
"close": 47.64,
"high": 47.69,
"low": 47.59,
"volume": 207900
},
{
"date": "2026-09-08T17:20:00.000000Z",
"open": 47.65,
"close": 47.67,
"high": 47.71,
"low": 47.64,
"volume": 117000
},
{
"date": "2026-09-08T17:25:00.000000Z",
"open": 47.67,
"close": 47.68,
"high": 47.68,
"low": 47.63,
"volume": 83300
},
{
"date": "2026-09-08T17:30:00.000000Z",
"open": 47.67,
"close": 47.68,
"high": 47.74,
"low": 47.67,
"volume": 110300
},
{
"date": "2026-09-08T17:35:00.000000Z",
"open": 47.68,
"close": 47.71,
"high": 47.74,
"low": 47.68,
"volume": 81700
},
{
"date": "2026-09-08T17:40:00.000000Z",
"open": 47.72,
"close": 47.79,
"high": 47.83,
"low": 47.71,
"volume": 164900
},
{
"date": "2026-09-08T17:45:00.000000Z",
"open": 47.79,
"close": 47.74,
"high": 47.81,
"low": 47.72,
"volume": 263100
},
{
"date": "2026-09-08T17:50:00.000000Z",
"open": 47.74,
"close": 47.74,
"high": 47.77,
"low": 47.74,
"volume": 72900
},
{
"date": "2026-09-08T17:55:00.000000Z",
"open": 47.74,
"close": 47.78,
"high": 47.83,
"low": 47.74,
"volume": 162800
},
{
"date": "2026-09-08T18:00:00.000000Z",
"open": 47.79,
"close": 47.89,
"high": 47.92,
"low": 47.77,
"volume": 237500
},
{
"date": "2026-09-08T18:05:00.000000Z",
"open": 47.9,
"close": 47.94,
"high": 47.96,
"low": 47.85,
"volume": 399200
},
{
"date": "2026-09-08T18:10:00.000000Z",
"open": 47.94,
"close": 48.09,
"high": 48.1,
"low": 47.92,
"volume": 385300
},
{
"date": "2026-09-08T18:15:00.000000Z",
"open": 48.09,
"close": 48.13,
"high": 48.14,
"low": 48.04,
"volume": 255000
},
{
"date": "2026-09-08T18:20:00.000000Z",
"open": 48.14,
"close": 48.19,
"high": 48.21,
"low": 48.12,
"volume": 560400
},
{
"date": "2026-09-08T18:25:00.000000Z",
"open": 48.19,
"close": 48.24,
"high": 48.24,
"low": 48.17,
"volume": 200100
},
{
"date": "2026-09-08T18:30:00.000000Z",
"open": 48.22,
"close": 48.15,
"high": 48.24,
"low": 48.15,
"volume": 335900
},
{
"date": "2026-09-08T18:35:00.000000Z",
"open": 48.15,
"close": 48.15,
"high": 48.2,
"low": 48.12,
"volume": 173500
},
{
"date": "2026-09-08T18:40:00.000000Z",
"open": 48.17,
"close": 48.18,
"high": 48.19,
"low": 48.13,
"volume": 367300
},
{
"date": "2026-09-08T18:45:00.000000Z",
"open": 48.19,
"close": 48.25,
"high": 48.39,
"low": 48.14,
"volume": 1263800
},
{
"date": "2026-09-08T18:50:00.000000Z",
"open": 48.25,
"close": 48.31,
"high": 48.35,
"low": 48.17,
"volume": 532400
},
{
"date": "2026-09-08T18:55:00.000000Z",
"open": 48.33,
"close": 48.28,
"high": 48.34,
"low": 48.25,
"volume": 464600
},
{
"date": "2026-09-08T19:00:00.000000Z",
"open": 48.28,
"close": 48.24,
"high": 48.3,
"low": 48.21,
"volume": 256200
},
{
"date": "2026-09-08T19:05:00.000000Z",
"open": 48.24,
"close": 48.19,
"high": 48.28,
"low": 48.17,
"volume": 324200
},
{
"date": "2026-09-08T19:10:00.000000Z",
"open": 48.19,
"close": 48.15,
"high": 48.2,
"low": 48.15,
"volume": 104900
},
{
"date": "2026-09-08T19:15:00.000000Z",
"open": 48.17,
"close": 48.17,
"high": 48.2,
"low": 48.12,
"volume": 195900
},
{
"date": "2026-09-08T19:20:00.000000Z",
"open": 48.15,
"close": 48.1,
"high": 48.18,
"low": 48.1,
"volume": 129200
},
{
"date": "2026-09-08T19:25:00.000000Z",
"open": 48.11,
"close": 48.1,
"high": 48.12,
"low": 48.07,
"volume": 118900
},
{
"date": "2026-09-08T19:30:00.000000Z",
"open": 48.1,
"close": 48.05,
"high": 48.17,
"low": 48.04,
"volume": 257200
},
{
"date": "2026-09-08T19:35:00.000000Z",
"open": 48.06,
"close": 48.06,
"high": 48.1,
"low": 48.04,
"volume": 264400
},
{
"date": "2026-09-08T19:40:00.000000Z",
"open": 48.05,
"close": 48.07,
"high": 48.09,
"low": 48.04,
"volume": 263400
},
{
"date": "2026-09-08T19:45:00.000000Z",
"open": 48.08,
"close": 48.07,
"high": 48.1,
"low": 48.05,
"volume": 126800
},
{
"date": "2026-09-08T19:50:00.000000Z",
"open": 48.08,
"close": 48.08,
"high": 48.18,
"low": 48.06,
"volume": 530500
},
{
"date": "2026-09-08T20:05:00.000000Z",
"open": 48.09,
"close": 48.09,
"high": 48.09,
"low": 48.09,
"volume": 3877100
},
{
"date": "2026-09-09T13:00:00.000000Z",
"open": 48.74,
"close": 48.62,
"high": 48.92,
"low": 48.6,
"volume": 145700
},
{
"date": "2026-09-09T13:05:00.000000Z",
"open": 48.62,
"close": 48.74,
"high": 48.86,
"low": 48.55,
"volume": 886800
},
{
"date": "2026-09-09T13:10:00.000000Z",
"open": 48.75,
"close": 48.79,
"high": 48.8,
"low": 48.63,
"volume": 461500
},
{
"date": "2026-09-09T13:15:00.000000Z",
"open": 48.79,
"close": 48.82,
"high": 48.92,
"low": 48.76,
"volume": 526000
},
{
"date": "2026-09-09T13:20:00.000000Z",
"open": 48.81,
"close": 48.64,
"high": 48.84,
"low": 48.64,
"volume": 495700
},
{
"date": "2026-09-09T13:25:00.000000Z",
"open": 48.65,
"close": 48.74,
"high": 48.83,
"low": 48.64,
"volume": 387800
},
{
"date": "2026-09-09T13:30:00.000000Z",
"open": 48.72,
"close": 48.64,
"high": 48.95,
"low": 48.64,
"volume": 1045400
},
{
"date": "2026-09-09T13:35:00.000000Z",
"open": 48.67,
"close": 48.67,
"high": 48.78,
"low": 48.61,
"volume": 693100
},
{
"date": "2026-09-09T13:40:00.000000Z",
"open": 48.67,
"close": 48.74,
"high": 48.76,
"low": 48.64,
"volume": 277400
},
{
"date": "2026-09-09T13:45:00.000000Z",
"open": 48.74,
"close": 48.88,
"high": 48.88,
"low": 48.74,
"volume": 532400
},
{
"date": "2026-09-09T13:50:00.000000Z",
"open": 48.88,
"close": 48.83,
"high": 48.88,
"low": 48.78,
"volume": 218700
},
{
"date": "2026-09-09T13:55:00.000000Z",
"open": 48.83,
"close": 48.78,
"high": 48.83,
"low": 48.72,
"volume": 385300
},
{
"date": "2026-09-09T14:00:00.000000Z",
"open": 48.78,
"close": 48.75,
"high": 48.82,
"low": 48.7,
"volume": 741800
},
{
"date": "2026-09-09T14:05:00.000000Z",
"open": 48.74,
"close": 48.56,
"high": 48.81,
"low": 48.56,
"volume": 636300
},
{
"date": "2026-09-09T14:10:00.000000Z",
"open": 48.57,
"close": 48.52,
"high": 48.57,
"low": 48.49,
"volume": 449400
},
{
"date": "2026-09-09T14:15:00.000000Z",
"open": 48.53,
"close": 48.53,
"high": 48.6,
"low": 48.49,
"volume": 319000
},
{
"date": "2026-09-09T14:20:00.000000Z",
"open": 48.55,
"close": 48.69,
"high": 48.74,
"low": 48.53,
"volume": 735400
},
{
"date": "2026-09-09T14:25:00.000000Z",
"open": 48.72,
"close": 48.49,
"high": 48.72,
"low": 48.46,
"volume": 468400
},
{
"date": "2026-09-09T14:30:00.000000Z",
"open": 48.47,
"close": 48.5,
"high": 48.6,
"low": 48.47,
"volume": 238200
},
{
"date": "2026-09-09T14:35:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.53,
"low": 48.42,
"volume": 314000
},
{
"date": "2026-09-09T14:40:00.000000Z",
"open": 48.49,
"close": 48.53,
"high": 48.59,
"low": 48.45,
"volume": 182100
},
{
"date": "2026-09-09T14:45:00.000000Z",
"open": 48.53,
"close": 48.4,
"high": 48.55,
"low": 48.38,
"volume": 370800
},
{
"date": "2026-09-09T14:50:00.000000Z",
"open": 48.39,
"close": 48.39,
"high": 48.45,
"low": 48.36,
"volume": 222000
},
{
"date": "2026-09-09T14:55:00.000000Z",
"open": 48.37,
"close": 48.4,
"high": 48.4,
"low": 48.34,
"volume": 525000
},
{
"date": "2026-09-09T15:00:00.000000Z",
"open": 48.39,
"close": 48.42,
"high": 48.44,
"low": 48.35,
"volume": 307500
},
{
"date": "2026-09-09T15:05:00.000000Z",
"open": 48.42,
"close": 48.35,
"high": 48.43,
"low": 48.31,
"volume": 690200
},
{
"date": "2026-09-09T15:10:00.000000Z",
"open": 48.34,
"close": 48.43,
"high": 48.46,
"low": 48.31,
"volume": 258600
},
{
"date": "2026-09-09T15:15:00.000000Z",
"open": 48.43,
"close": 48.4,
"high": 48.47,
"low": 48.36,
"volume": 130100
},
{
"date": "2026-09-09T15:20:00.000000Z",
"open": 48.4,
"close": 48.45,
"high": 48.47,
"low": 48.39,
"volume": 123900
},
{
"date": "2026-09-09T15:25:00.000000Z",
"open": 48.44,
"close": 48.5,
"high": 48.6,
"low": 48.43,
"volume": 509500
},
{
"date": "2026-09-09T15:30:00.000000Z",
"open": 48.5,
"close": 48.46,
"high": 48.52,
"low": 48.42,
"volume": 130800
},
{
"date": "2026-09-09T15:35:00.000000Z",
"open": 48.45,
"close": 48.43,
"high": 48.49,
"low": 48.42,
"volume": 159500
},
{
"date": "2026-09-09T15:40:00.000000Z",
"open": 48.42,
"close": 48.44,
"high": 48.55,
"low": 48.39,
"volume": 159700
},
{
"date": "2026-09-09T15:45:00.000000Z",
"open": 48.43,
"close": 48.46,
"high": 48.49,
"low": 48.4,
"volume": 106700
},
{
"date": "2026-09-09T15:50:00.000000Z",
"open": 48.44,
"close": 48.46,
"high": 48.49,
"low": 48.4,
"volume": 105700
},
{
"date": "2026-09-09T15:55:00.000000Z",
"open": 48.46,
"close": 48.53,
"high": 48.55,
"low": 48.46,
"volume": 126300
},
{
"date": "2026-09-09T16:00:00.000000Z",
"open": 48.53,
"close": 48.55,
"high": 48.58,
"low": 48.51,
"volume": 121400
},
{
"date": "2026-09-09T16:05:00.000000Z",
"open": 48.55,
"close": 48.61,
"high": 48.64,
"low": 48.54,
"volume": 265700
},
{
"date": "2026-09-09T16:10:00.000000Z",
"open": 48.62,
"close": 48.58,
"high": 48.62,
"low": 48.39,
"volume": 1114700
},
{
"date": "2026-09-09T16:15:00.000000Z",
"open": 48.58,
"close": 48.51,
"high": 48.59,
"low": 48.5,
"volume": 166300
},
{
"date": "2026-09-09T16:20:00.000000Z",
"open": 48.52,
"close": 48.47,
"high": 48.55,
"low": 48.43,
"volume": 152700
},
{
"date": "2026-09-09T16:25:00.000000Z",
"open": 48.49,
"close": 48.45,
"high": 48.52,
"low": 48.43,
"volume": 133300
},
{
"date": "2026-09-09T16:30:00.000000Z",
"open": 48.46,
"close": 48.52,
"high": 48.54,
"low": 48.45,
"volume": 273300
},
{
"date": "2026-09-09T16:35:00.000000Z",
"open": 48.51,
"close": 48.44,
"high": 48.52,
"low": 48.42,
"volume": 201100
},
{
"date": "2026-09-09T16:40:00.000000Z",
"open": 48.44,
"close": 48.47,
"high": 48.5,
"low": 48.4,
"volume": 238900
},
{
"date": "2026-09-09T16:45:00.000000Z",
"open": 48.47,
"close": 48.46,
"high": 48.54,
"low": 48.46,
"volume": 114800
},
{
"date": "2026-09-09T16:50:00.000000Z",
"open": 48.47,
"close": 48.49,
"high": 48.51,
"low": 48.45,
"volume": 91000
},
{
"date": "2026-09-09T16:55:00.000000Z",
"open": 48.49,
"close": 48.46,
"high": 48.5,
"low": 48.46,
"volume": 106000
},
{
"date": "2026-09-09T17:00:00.000000Z",
"open": 48.47,
"close": 48.46,
"high": 48.49,
"low": 48.42,
"volume": 130600
},
{
"date": "2026-09-09T17:05:00.000000Z",
"open": 48.47,
"close": 48.49,
"high": 48.49,
"low": 48.44,
"volume": 246400
},
{
"date": "2026-09-09T17:10:00.000000Z",
"open": 48.49,
"close": 48.5,
"high": 48.54,
"low": 48.49,
"volume": 385200
},
{
"date": "2026-09-09T17:15:00.000000Z",
"open": 48.5,
"close": 48.54,
"high": 48.57,
"low": 48.5,
"volume": 184700
},
{
"date": "2026-09-09T17:20:00.000000Z",
"open": 48.55,
"close": 48.49,
"high": 48.55,
"low": 48.49,
"volume": 122400
},
{
"date": "2026-09-09T17:25:00.000000Z",
"open": 48.49,
"close": 48.51,
"high": 48.53,
"low": 48.46,
"volume": 138200
},
{
"date": "2026-09-09T17:30:00.000000Z",
"open": 48.52,
"close": 48.52,
"high": 48.54,
"low": 48.5,
"volume": 63100
},
{
"date": "2026-09-09T17:35:00.000000Z",
"open": 48.52,
"close": 48.51,
"high": 48.55,
"low": 48.49,
"volume": 108600
},
{
"date": "2026-09-09T17:40:00.000000Z",
"open": 48.51,
"close": 48.54,
"high": 48.57,
"low": 48.51,
"volume": 142200
},
{
"date": "2026-09-09T17:45:00.000000Z",
"open": 48.54,
"close": 48.52,
"high": 48.56,
"low": 48.51,
"volume": 143900
},
{
"date": "2026-09-09T17:50:00.000000Z",
"open": 48.52,
"close": 48.55,
"high": 48.56,
"low": 48.5,
"volume": 4139600
},
{
"date": "2026-09-09T17:55:00.000000Z",
"open": 48.54,
"close": 48.6,
"high": 48.61,
"low": 48.54,
"volume": 304200
},
{
"date": "2026-09-09T18:00:00.000000Z",
"open": 48.6,
"close": 48.61,
"high": 48.62,
"low": 48.58,
"volume": 206800
},
{
"date": "2026-09-09T18:05:00.000000Z",
"open": 48.61,
"close": 48.62,
"high": 48.7,
"low": 48.59,
"volume": 328400
},
{
"date": "2026-09-09T18:10:00.000000Z",
"open": 48.62,
"close": 48.6,
"high": 48.62,
"low": 48.58,
"volume": 271900
},
{
"date": "2026-09-09T18:15:00.000000Z",
"open": 48.61,
"close": 48.61,
"high": 48.65,
"low": 48.6,
"volume": 269800
},
{
"date": "2026-09-09T18:20:00.000000Z",
"open": 48.61,
"close": 48.56,
"high": 48.63,
"low": 48.55,
"volume": 188700
},
{
"date": "2026-09-09T18:25:00.000000Z",
"open": 48.57,
"close": 48.57,
"high": 48.61,
"low": 48.52,
"volume": 188700
},
{
"date": "2026-09-09T18:30:00.000000Z",
"open": 48.57,
"close": 48.4,
"high": 48.6,
"low": 48.39,
"volume": 369400
},
{
"date": "2026-09-09T18:35:00.000000Z",
"open": 48.4,
"close": 48.24,
"high": 48.42,
"low": 48.24,
"volume": 766400
},
{
"date": "2026-09-09T18:40:00.000000Z",
"open": 48.25,
"close": 48.25,
"high": 48.28,
"low": 48.19,
"volume": 648900
},
{
"date": "2026-09-09T18:45:00.000000Z",
"open": 48.25,
"close": 48.33,
"high": 48.36,
"low": 48.25,
"volume": 436200
},
{
"date": "2026-09-09T18:50:00.000000Z",
"open": 48.33,
"close": 48.36,
"high": 48.36,
"low": 48.27,
"volume": 228400
},
{
"date": "2026-09-09T18:55:00.000000Z",
"open": 48.35,
"close": 48.34,
"high": 48.39,
"low": 48.33,
"volume": 287200
},
{
"date": "2026-09-09T19:00:00.000000Z",
"open": 48.34,
"close": 48.36,
"high": 48.37,
"low": 48.27,
"volume": 282000
},
{
"date": "2026-09-09T19:05:00.000000Z",
"open": 48.36,
"close": 48.43,
"high": 48.43,
"low": 48.36,
"volume": 248000
},
{
"date": "2026-09-09T19:10:00.000000Z",
"open": 48.42,
"close": 48.45,
"high": 48.45,
"low": 48.37,
"volume": 251700
},
{
"date": "2026-09-09T19:15:00.000000Z",
"open": 48.44,
"close": 48.49,
"high": 48.53,
"low": 48.43,
"volume": 442000
},
{
"date": "2026-09-09T19:20:00.000000Z",
"open": 48.49,
"close": 48.47,
"high": 48.5,
"low": 48.44,
"volume": 235900
},
{
"date": "2026-09-09T19:25:00.000000Z",
"open": 48.46,
"close": 48.47,
"high": 48.5,
"low": 48.43,
"volume": 325000
},
{
"date": "2026-09-09T19:30:00.000000Z",
"open": 48.47,
"close": 48.31,
"high": 48.49,
"low": 48.29,
"volume": 750400
},
{
"date": "2026-09-09T19:35:00.000000Z",
"open": 48.32,
"close": 48.4,
"high": 48.42,
"low": 48.29,
"volume": 1056400
},
{
"date": "2026-09-09T19:40:00.000000Z",
"open": 48.42,
"close": 48.5,
"high": 48.55,
"low": 48.4,
"volume": 4110300
},
{
"date": "2026-09-09T19:45:00.000000Z",
"open": 48.5,
"close": 48.59,
"high": 48.6,
"low": 48.49,
"volume": 434600
},
{
"date": "2026-09-09T19:50:00.000000Z",
"open": 48.59,
"close": 48.53,
"high": 48.6,
"low": 48.51,
"volume": 654800
},
{
"date": "2026-09-09T20:05:00.000000Z",
"open": 48.42,
"close": 48.42,
"high": 48.42,
"low": 48.42,
"volume": 3555100
},
{
"date": "2026-09-10T13:00:00.000000Z",
"open": 48.92,
"close": 48.99,
"high": 49.08,
"low": 48.92,
"volume": 327600
},
{
"date": "2026-09-10T13:05:00.000000Z",
"open": 48.99,
"close": 49.08,
"high": 49.19,
"low": 48.99,
"volume": 955600
},
{
"date": "2026-09-10T13:10:00.000000Z",
"open": 49.09,
"close": 49.12,
"high": 49.17,
"low": 49.08,
"volume": 359100
},
{
"date": "2026-09-10T13:15:00.000000Z",
"open": 49.12,
"close": 49.15,
"high": 49.2,
"low": 49.12,
"volume": 433400
},
{
"date": "2026-09-10T13:20:00.000000Z",
"open": 49.15,
"close": 49.21,
"high": 49.25,
"low": 49.14,
"volume": 661300
},
{
"date": "2026-09-10T13:25:00.000000Z",
"open": 49.2,
"close": 49.2,
"high": 49.25,
"low": 49.18,
"volume": 384200
},
{
"date": "2026-09-10T13:30:00.000000Z",
"open": 49.21,
"close": 48.99,
"high": 49.24,
"low": 48.86,
"volume": 1093100
},
{
"date": "2026-09-10T13:35:00.000000Z",
"open": 48.97,
"close": 48.71,
"high": 49.04,
"low": 48.64,
"volume": 907100
},
{
"date": "2026-09-10T13:40:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.87,
"low": 48.68,
"volume": 467500
},
{
"date": "2026-09-10T13:45:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.77,
"low": 48.72,
"volume": 258700
},
{
"date": "2026-09-10T13:50:00.000000Z",
"open": 48.74,
"close": 48.84,
"high": 48.88,
"low": 48.69,
"volume": 490300
},
{
"date": "2026-09-10T13:55:00.000000Z",
"open": 48.85,
"close": 48.79,
"high": 48.88,
"low": 48.74,
"volume": 248600
},
{
"date": "2026-09-10T14:00:00.000000Z",
"open": 48.79,
"close": 48.89,
"high": 48.89,
"low": 48.79,
"volume": 313800
},
{
"date": "2026-09-10T14:05:00.000000Z",
"open": 48.89,
"close": 48.79,
"high": 48.99,
"low": 48.77,
"volume": 520800
},
{
"date": "2026-09-10T14:10:00.000000Z",
"open": 48.8,
"close": 48.8,
"high": 48.83,
"low": 48.78,
"volume": 233400
},
{
"date": "2026-09-10T14:15:00.000000Z",
"open": 48.81,
"close": 48.76,
"high": 48.9,
"low": 48.7,
"volume": 1871000
},
{
"date": "2026-09-10T14:20:00.000000Z",
"open": 48.74,
"close": 48.72,
"high": 48.9,
"low": 48.65,
"volume": 727600
},
{
"date": "2026-09-10T14:25:00.000000Z",
"open": 48.7,
"close": 48.72,
"high": 48.79,
"low": 48.54,
"volume": 929400
},
{
"date": "2026-09-10T14:30:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.8,
"low": 48.68,
"volume": 249600
},
{
"date": "2026-09-10T14:35:00.000000Z",
"open": 48.74,
"close": 48.82,
"high": 48.84,
"low": 48.74,
"volume": 461800
},
{
"date": "2026-09-10T14:40:00.000000Z",
"open": 48.8,
"close": 48.95,
"high": 48.95,
"low": 48.77,
"volume": 638700
},
{
"date": "2026-09-10T14:45:00.000000Z",
"open": 48.95,
"close": 49.08,
"high": 49.1,
"low": 48.94,
"volume": 2194600
},
{
"date": "2026-09-10T14:50:00.000000Z",
"open": 49.08,
"close": 49.22,
"high": 49.24,
"low": 49.07,
"volume": 968200
},
{
"date": "2026-09-10T14:55:00.000000Z",
"open": 49.22,
"close": 49.33,
"high": 49.35,
"low": 49.17,
"volume": 959400
},
{
"date": "2026-09-10T15:00:00.000000Z",
"open": 49.33,
"close": 49.36,
"high": 49.4,
"low": 49.29,
"volume": 692400
},
{
"date": "2026-09-10T15:05:00.000000Z",
"open": 49.36,
"close": 49.58,
"high": 49.6,
"low": 49.34,
"volume": 1218600
},
{
"date": "2026-09-10T15:10:00.000000Z",
"open": 49.58,
"close": 49.49,
"high": 49.6,
"low": 49.47,
"volume": 279600
},
{
"date": "2026-09-10T15:15:00.000000Z",
"open": 49.49,
"close": 49.5,
"high": 49.52,
"low": 49.35,
"volume": 1343000
},
{
"date": "2026-09-10T15:20:00.000000Z",
"open": 49.5,
"close": 49.42,
"high": 49.55,
"low": 49.4,
"volume": 410300
},
{
"date": "2026-09-10T15:25:00.000000Z",
"open": 49.42,
"close": 49.39,
"high": 49.44,
"low": 49.38,
"volume": 252000
},
{
"date": "2026-09-10T15:30:00.000000Z",
"open": 49.38,
"close": 49.35,
"high": 49.42,
"low": 49.3,
"volume": 438500
},
{
"date": "2026-09-10T15:35:00.000000Z",
"open": 49.35,
"close": 49.38,
"high": 49.42,
"low": 49.33,
"volume": 210400
},
{
"date": "2026-09-10T15:40:00.000000Z",
"open": 49.38,
"close": 49.33,
"high": 49.42,
"low": 49.33,
"volume": 165100
},
{
"date": "2026-09-10T15:45:00.000000Z",
"open": 49.33,
"close": 49.35,
"high": 49.44,
"low": 49.32,
"volume": 317400
},
{
"date": "2026-09-10T15:50:00.000000Z",
"open": 49.36,
"close": 49.39,
"high": 49.4,
"low": 49.31,
"volume": 140700
},
{
"date": "2026-09-10T15:55:00.000000Z",
"open": 49.39,
"close": 49.37,
"high": 49.4,
"low": 49.31,
"volume": 165800
},
{
"date": "2026-09-10T16:00:00.000000Z",
"open": 49.37,
"close": 49.32,
"high": 49.37,
"low": 49.31,
"volume": 157100
},
{
"date": "2026-09-10T16:05:00.000000Z",
"open": 49.31,
"close": 49.26,
"high": 49.33,
"low": 49.18,
"volume": 501500
},
{
"date": "2026-09-10T16:10:00.000000Z",
"open": 49.24,
"close": 49.28,
"high": 49.32,
"low": 49.24,
"volume": 145600
},
{
"date": "2026-09-10T16:15:00.000000Z",
"open": 49.27,
"close": 49.17,
"high": 49.28,
"low": 49.11,
"volume": 303600
},
{
"date": "2026-09-10T16:20:00.000000Z",
"open": 49.17,
"close": 49.19,
"high": 49.25,
"low": 49.15,
"volume": 234700
},
{
"date": "2026-09-10T16:25:00.000000Z",
"open": 49.2,
"close": 49.22,
"high": 49.24,
"low": 49.17,
"volume": 131400
},
{
"date": "2026-09-10T16:30:00.000000Z",
"open": 49.22,
"close": 49.24,
"high": 49.33,
"low": 49.22,
"volume": 430100
},
{
"date": "2026-09-10T16:35:00.000000Z",
"open": 49.24,
"close": 49.03,
"high": 49.24,
"low": 48.95,
"volume": 841200
},
{
"date": "2026-09-10T16:40:00.000000Z",
"open": 49.01,
"close": 48.92,
"high": 49.02,
"low": 48.85,
"volume": 493400
},
{
"date": "2026-09-10T16:45:00.000000Z",
"open": 48.92,
"close": 48.9,
"high": 48.95,
"low": 48.88,
"volume": 302900
},
{
"date": "2026-09-10T16:50:00.000000Z",
"open": 48.89,
"close": 48.86,
"high": 48.92,
"low": 48.77,
"volume": 540000
},
{
"date": "2026-09-10T16:55:00.000000Z",
"open": 48.86,
"close": 49.08,
"high": 49.1,
"low": 48.86,
"volume": 290100
},
{
"date": "2026-09-10T17:00:00.000000Z",
"open": 49.08,
"close": 49.08,
"high": 49.1,
"low": 49.03,
"volume": 466700
},
{
"date": "2026-09-10T17:05:00.000000Z",
"open": 49.09,
"close": 49.05,
"high": 49.09,
"low": 49.02,
"volume": 175100
},
{
"date": "2026-09-10T17:10:00.000000Z",
"open": 49.06,
"close": 49,
"high": 49.1,
"low": 49,
"volume": 534600
},
{
"date": "2026-09-10T17:15:00.000000Z",
"open": 49,
"close": 49.04,
"high": 49.07,
"low": 49,
"volume": 137400
},
{
"date": "2026-09-10T17:20:00.000000Z",
"open": 49.04,
"close": 49.06,
"high": 49.12,
"low": 49.03,
"volume": 371000
},
{
"date": "2026-09-10T17:25:00.000000Z",
"open": 49.06,
"close": 49.07,
"high": 49.15,
"low": 49.05,
"volume": 205400
},
{
"date": "2026-09-10T17:30:00.000000Z",
"open": 49.08,
"close": 49.11,
"high": 49.13,
"low": 49.03,
"volume": 206600
},
{
"date": "2026-09-10T17:35:00.000000Z",
"open": 49.1,
"close": 49.08,
"high": 49.18,
"low": 49.05,
"volume": 240500
},
{
"date": "2026-09-10T17:40:00.000000Z",
"open": 49.08,
"close": 49.22,
"high": 49.29,
"low": 49.08,
"volume": 504500
},
{
"date": "2026-09-10T17:45:00.000000Z",
"open": 49.22,
"close": 49.07,
"high": 49.27,
"low": 49.06,
"volume": 299100
},
{
"date": "2026-09-10T17:50:00.000000Z",
"open": 49.06,
"close": 49,
"high": 49.07,
"low": 48.99,
"volume": 281300
},
{
"date": "2026-09-10T17:55:00.000000Z",
"open": 49.01,
"close": 49.07,
"high": 49.09,
"low": 48.99,
"volume": 209300
},
{
"date": "2026-09-10T18:00:00.000000Z",
"open": 49.07,
"close": 49.09,
"high": 49.12,
"low": 49.07,
"volume": 254900
},
{
"date": "2026-09-10T18:05:00.000000Z",
"open": 49.1,
"close": 49.2,
"high": 49.24,
"low": 49.09,
"volume": 245100
},
{
"date": "2026-09-10T18:10:00.000000Z",
"open": 49.19,
"close": 49.2,
"high": 49.2,
"low": 49.12,
"volume": 148200
},
{
"date": "2026-09-10T18:15:00.000000Z",
"open": 49.19,
"close": 49.18,
"high": 49.2,
"low": 49.12,
"volume": 350700
},
{
"date": "2026-09-10T18:20:00.000000Z",
"open": 49.18,
"close": 49.2,
"high": 49.22,
"low": 49.14,
"volume": 232500
},
{
"date": "2026-09-10T18:25:00.000000Z",
"open": 49.2,
"close": 49.2,
"high": 49.25,
"low": 49.19,
"volume": 172800
},
{
"date": "2026-09-10T18:30:00.000000Z",
"open": 49.2,
"close": 49.27,
"high": 49.28,
"low": 49.19,
"volume": 438200
},
{
"date": "2026-09-10T18:35:00.000000Z",
"open": 49.26,
"close": 49.24,
"high": 49.29,
"low": 49.2,
"volume": 179100
},
{
"date": "2026-09-10T18:40:00.000000Z",
"open": 49.24,
"close": 49.2,
"high": 49.25,
"low": 49.18,
"volume": 139600
},
{
"date": "2026-09-10T18:45:00.000000Z",
"open": 49.2,
"close": 49.15,
"high": 49.22,
"low": 49.12,
"volume": 210600
},
{
"date": "2026-09-10T18:50:00.000000Z",
"open": 49.17,
"close": 49.22,
"high": 49.22,
"low": 49.07,
"volume": 432700
},
{
"date": "2026-09-10T18:55:00.000000Z",
"open": 49.22,
"close": 49.35,
"high": 49.38,
"low": 49.19,
"volume": 634100
},
{
"date": "2026-09-10T19:00:00.000000Z",
"open": 49.36,
"close": 49.33,
"high": 49.42,
"low": 49.33,
"volume": 343200
},
{
"date": "2026-09-10T19:05:00.000000Z",
"open": 49.32,
"close": 49.37,
"high": 49.42,
"low": 49.32,
"volume": 458100
},
{
"date": "2026-09-10T19:10:00.000000Z",
"open": 49.37,
"close": 49.31,
"high": 49.4,
"low": 49.31,
"volume": 311700
},
{
"date": "2026-09-10T19:15:00.000000Z",
"open": 49.31,
"close": 49.3,
"high": 49.35,
"low": 49.29,
"volume": 1738200
},
{
"date": "2026-09-10T19:20:00.000000Z",
"open": 49.3,
"close": 49.25,
"high": 49.32,
"low": 49.24,
"volume": 246500
},
{
"date": "2026-09-10T19:25:00.000000Z",
"open": 49.24,
"close": 49.22,
"high": 49.25,
"low": 49.2,
"volume": 1522100
},
{
"date": "2026-09-10T19:30:00.000000Z",
"open": 49.22,
"close": 49.17,
"high": 49.22,
"low": 49.1,
"volume": 320700
},
{
"date": "2026-09-10T19:35:00.000000Z",
"open": 49.17,
"close": 49.19,
"high": 49.24,
"low": 49.17,
"volume": 305900
},
{
"date": "2026-09-10T19:40:00.000000Z",
"open": 49.2,
"close": 49.24,
"high": 49.24,
"low": 49.2,
"volume": 302800
},
{
"date": "2026-09-10T19:45:00.000000Z",
"open": 49.24,
"close": 49.19,
"high": 49.24,
"low": 49.18,
"volume": 331600
},
{
"date": "2026-09-10T19:50:00.000000Z",
"open": 49.18,
"close": 49.12,
"high": 49.18,
"low": 49.07,
"volume": 1346400
},
{
"date": "2026-09-10T20:05:00.000000Z",
"open": 49.12,
"close": 49.12,
"high": 49.12,
"low": 49.12,
"volume": 2425000
},
{
"date": "2026-09-11T13:00:00.000000Z",
"open": 48.5,
"close": 48.52,
"high": 48.58,
"low": 48.33,
"volume": 338500
},
{
"date": "2026-09-11T13:05:00.000000Z",
"open": 48.51,
"close": 48.43,
"high": 48.58,
"low": 48.39,
"volume": 967300
},
{
"date": "2026-09-11T13:10:00.000000Z",
"open": 48.42,
"close": 48.32,
"high": 48.49,
"low": 48.27,
"volume": 813400
},
{
"date": "2026-09-11T13:15:00.000000Z",
"open": 48.31,
"close": 48.45,
"high": 48.45,
"low": 48.3,
"volume": 251600
},
{
"date": "2026-09-11T13:20:00.000000Z",
"open": 48.45,
"close": 48.45,
"high": 48.49,
"low": 48.4,
"volume": 526900
},
{
"date": "2026-09-11T13:25:00.000000Z",
"open": 48.44,
"close": 48.47,
"high": 48.5,
"low": 48.42,
"volume": 155400
},
{
"date": "2026-09-11T13:30:00.000000Z",
"open": 48.47,
"close": 48.4,
"high": 48.53,
"low": 48.24,
"volume": 1182400
},
{
"date": "2026-09-11T13:35:00.000000Z",
"open": 48.39,
"close": 48.2,
"high": 48.45,
"low": 48.09,
"volume": 877400
},
{
"date": "2026-09-11T13:40:00.000000Z",
"open": 48.19,
"close": 48.35,
"high": 48.35,
"low": 48.17,
"volume": 637300
},
{
"date": "2026-09-11T13:45:00.000000Z",
"open": 48.35,
"close": 48.37,
"high": 48.42,
"low": 48.32,
"volume": 201400
},
{
"date": "2026-09-11T13:50:00.000000Z",
"open": 48.38,
"close": 48.5,
"high": 48.52,
"low": 48.33,
"volume": 317200
},
{
"date": "2026-09-11T13:55:00.000000Z",
"open": 48.5,
"close": 48.54,
"high": 48.59,
"low": 48.47,
"volume": 434700
},
{
"date": "2026-09-11T14:00:00.000000Z",
"open": 48.55,
"close": 48.52,
"high": 48.57,
"low": 48.44,
"volume": 291500
},
{
"date": "2026-09-11T14:05:00.000000Z",
"open": 48.52,
"close": 48.47,
"high": 48.54,
"low": 48.4,
"volume": 248700
},
{
"date": "2026-09-11T14:10:00.000000Z",
"open": 48.47,
"close": 48.46,
"high": 48.55,
"low": 48.46,
"volume": 269700
},
{
"date": "2026-09-11T14:15:00.000000Z",
"open": 48.46,
"close": 48.5,
"high": 48.51,
"low": 48.43,
"volume": 445000
},
{
"date": "2026-09-11T14:20:00.000000Z",
"open": 48.5,
"close": 48.52,
"high": 48.55,
"low": 48.46,
"volume": 147900
},
{
"date": "2026-09-11T14:25:00.000000Z",
"open": 48.5,
"close": 48.57,
"high": 48.58,
"low": 48.47,
"volume": 263000
},
{
"date": "2026-09-11T14:30:00.000000Z",
"open": 48.57,
"close": 48.57,
"high": 48.59,
"low": 48.54,
"volume": 189800
},
{
"date": "2026-09-11T14:35:00.000000Z",
"open": 48.58,
"close": 48.58,
"high": 48.58,
"low": 48.5,
"volume": 251900
},
{
"date": "2026-09-11T14:40:00.000000Z",
"open": 48.58,
"close": 48.55,
"high": 48.6,
"low": 48.54,
"volume": 168300
},
{
"date": "2026-09-11T14:45:00.000000Z",
"open": 48.55,
"close": 48.55,
"high": 48.76,
"low": 48.53,
"volume": 763900
},
{
"date": "2026-09-11T14:50:00.000000Z",
"open": 48.55,
"close": 48.67,
"high": 48.67,
"low": 48.49,
"volume": 439600
},
{
"date": "2026-09-11T14:55:00.000000Z",
"open": 48.65,
"close": 48.69,
"high": 48.72,
"low": 48.55,
"volume": 288800
},
{
"date": "2026-09-11T15:00:00.000000Z",
"open": 48.7,
"close": 48.67,
"high": 48.75,
"low": 48.64,
"volume": 176100
},
{
"date": "2026-09-11T15:05:00.000000Z",
"open": 48.67,
"close": 48.58,
"high": 48.67,
"low": 48.56,
"volume": 214600
},
{
"date": "2026-09-11T15:10:00.000000Z",
"open": 48.58,
"close": 48.57,
"high": 48.6,
"low": 48.5,
"volume": 260300
},
{
"date": "2026-09-11T15:15:00.000000Z",
"open": 48.56,
"close": 48.67,
"high": 48.69,
"low": 48.56,
"volume": 105500
},
{
"date": "2026-09-11T15:20:00.000000Z",
"open": 48.69,
"close": 48.72,
"high": 48.76,
"low": 48.69,
"volume": 246800
},
{
"date": "2026-09-11T15:25:00.000000Z",
"open": 48.75,
"close": 48.76,
"high": 48.83,
"low": 48.74,
"volume": 309300
},
{
"date": "2026-09-11T15:30:00.000000Z",
"open": 48.77,
"close": 48.78,
"high": 48.79,
"low": 48.74,
"volume": 166900
},
{
"date": "2026-09-11T15:35:00.000000Z",
"open": 48.78,
"close": 48.88,
"high": 48.92,
"low": 48.76,
"volume": 258000
},
{
"date": "2026-09-11T15:40:00.000000Z",
"open": 48.89,
"close": 48.92,
"high": 48.95,
"low": 48.88,
"volume": 136800
},
{
"date": "2026-09-11T15:45:00.000000Z",
"open": 48.92,
"close": 48.85,
"high": 48.93,
"low": 48.83,
"volume": 138300
},
{
"date": "2026-09-11T15:50:00.000000Z",
"open": 48.86,
"close": 48.87,
"high": 48.88,
"low": 48.86,
"volume": 109000
},
{
"date": "2026-09-11T15:55:00.000000Z",
"open": 48.87,
"close": 48.94,
"high": 49,
"low": 48.86,
"volume": 335600
},
{
"date": "2026-09-11T16:00:00.000000Z",
"open": 48.94,
"close": 48.93,
"high": 48.97,
"low": 48.92,
"volume": 113700
},
{
"date": "2026-09-11T16:05:00.000000Z",
"open": 48.93,
"close": 48.87,
"high": 48.93,
"low": 48.85,
"volume": 108700
},
{
"date": "2026-09-11T16:10:00.000000Z",
"open": 48.88,
"close": 48.92,
"high": 48.95,
"low": 48.87,
"volume": 166300
},
{
"date": "2026-09-11T16:15:00.000000Z",
"open": 48.92,
"close": 48.94,
"high": 48.99,
"low": 48.89,
"volume": 343000
},
{
"date": "2026-09-11T16:20:00.000000Z",
"open": 48.93,
"close": 48.97,
"high": 48.99,
"low": 48.92,
"volume": 75100
},
{
"date": "2026-09-11T16:25:00.000000Z",
"open": 48.99,
"close": 49.07,
"high": 49.08,
"low": 48.94,
"volume": 395400
},
{
"date": "2026-09-11T16:30:00.000000Z",
"open": 49.06,
"close": 49.02,
"high": 49.12,
"low": 49,
"volume": 386000
},
{
"date": "2026-09-11T16:35:00.000000Z",
"open": 49.03,
"close": 48.94,
"high": 49.03,
"low": 48.9,
"volume": 217400
},
{
"date": "2026-09-11T16:40:00.000000Z",
"open": 48.95,
"close": 48.94,
"high": 48.99,
"low": 48.88,
"volume": 163200
},
{
"date": "2026-09-11T16:45:00.000000Z",
"open": 48.93,
"close": 48.92,
"high": 48.94,
"low": 48.88,
"volume": 109300
},
{
"date": "2026-09-11T16:50:00.000000Z",
"open": 48.9,
"close": 48.9,
"high": 48.96,
"low": 48.89,
"volume": 86000
},
{
"date": "2026-09-11T16:55:00.000000Z",
"open": 48.92,
"close": 48.92,
"high": 48.94,
"low": 48.88,
"volume": 66400
},
{
"date": "2026-09-11T17:00:00.000000Z",
"open": 48.92,
"close": 48.89,
"high": 48.92,
"low": 48.89,
"volume": 68300
},
{
"date": "2026-09-11T17:05:00.000000Z",
"open": 48.9,
"close": 48.84,
"high": 48.9,
"low": 48.83,
"volume": 237600
},
{
"date": "2026-09-11T17:10:00.000000Z",
"open": 48.86,
"close": 48.81,
"high": 48.86,
"low": 48.76,
"volume": 191900
},
{
"date": "2026-09-11T17:15:00.000000Z",
"open": 48.81,
"close": 48.88,
"high": 48.88,
"low": 48.8,
"volume": 137600
},
{
"date": "2026-09-11T17:20:00.000000Z",
"open": 48.87,
"close": 48.85,
"high": 48.89,
"low": 48.82,
"volume": 111700
},
{
"date": "2026-09-11T17:25:00.000000Z",
"open": 48.85,
"close": 48.83,
"high": 48.86,
"low": 48.82,
"volume": 58800
},
{
"date": "2026-09-11T17:30:00.000000Z",
"open": 48.83,
"close": 48.77,
"high": 48.84,
"low": 48.76,
"volume": 161100
},
{
"date": "2026-09-11T17:35:00.000000Z",
"open": 48.78,
"close": 48.74,
"high": 48.79,
"low": 48.67,
"volume": 409600
},
{
"date": "2026-09-11T17:40:00.000000Z",
"open": 48.74,
"close": 48.69,
"high": 48.75,
"low": 48.65,
"volume": 114100
},
{
"date": "2026-09-11T17:45:00.000000Z",
"open": 48.7,
"close": 48.7,
"high": 48.76,
"low": 48.67,
"volume": 371300
},
{
"date": "2026-09-11T17:50:00.000000Z",
"open": 48.7,
"close": 48.68,
"high": 48.74,
"low": 48.68,
"volume": 93400
},
{
"date": "2026-09-11T17:55:00.000000Z",
"open": 48.69,
"close": 48.62,
"high": 48.7,
"low": 48.61,
"volume": 256600
},
{
"date": "2026-09-11T18:00:00.000000Z",
"open": 48.61,
"close": 48.67,
"high": 48.67,
"low": 48.51,
"volume": 311100
},
{
"date": "2026-09-11T18:05:00.000000Z",
"open": 48.67,
"close": 48.57,
"high": 48.69,
"low": 48.57,
"volume": 224000
},
{
"date": "2026-09-11T18:10:00.000000Z",
"open": 48.59,
"close": 48.61,
"high": 48.64,
"low": 48.57,
"volume": 119200
},
{
"date": "2026-09-11T18:15:00.000000Z",
"open": 48.61,
"close": 48.63,
"high": 48.65,
"low": 48.58,
"volume": 330900
},
{
"date": "2026-09-11T18:20:00.000000Z",
"open": 48.63,
"close": 48.69,
"high": 48.7,
"low": 48.63,
"volume": 266400
},
{
"date": "2026-09-11T18:25:00.000000Z",
"open": 48.69,
"close": 48.63,
"high": 48.7,
"low": 48.61,
"volume": 157200
},
{
"date": "2026-09-11T18:30:00.000000Z",
"open": 48.62,
"close": 48.61,
"high": 48.63,
"low": 48.57,
"volume": 245600
},
{
"date": "2026-09-11T18:35:00.000000Z",
"open": 48.6,
"close": 48.65,
"high": 48.65,
"low": 48.59,
"volume": 132300
},
{
"date": "2026-09-11T18:40:00.000000Z",
"open": 48.65,
"close": 48.68,
"high": 48.7,
"low": 48.64,
"volume": 272000
},
{
"date": "2026-09-11T18:45:00.000000Z",
"open": 48.69,
"close": 48.77,
"high": 48.77,
"low": 48.68,
"volume": 287600
},
{
"date": "2026-09-11T18:50:00.000000Z",
"open": 48.74,
"close": 48.7,
"high": 48.77,
"low": 48.69,
"volume": 313800
},
{
"date": "2026-09-11T18:55:00.000000Z",
"open": 48.71,
"close": 48.71,
"high": 48.74,
"low": 48.7,
"volume": 217900
},
{
"date": "2026-09-11T19:00:00.000000Z",
"open": 48.72,
"close": 48.71,
"high": 48.74,
"low": 48.68,
"volume": 258400
},
{
"date": "2026-09-11T19:05:00.000000Z",
"open": 48.7,
"close": 48.75,
"high": 48.76,
"low": 48.69,
"volume": 253900
},
{
"date": "2026-09-11T19:10:00.000000Z",
"open": 48.74,
"close": 48.81,
"high": 48.82,
"low": 48.74,
"volume": 422300
},
{
"date": "2026-09-11T19:15:00.000000Z",
"open": 48.8,
"close": 48.81,
"high": 48.87,
"low": 48.76,
"volume": 1488900
},
{
"date": "2026-09-11T19:20:00.000000Z",
"open": 48.82,
"close": 48.77,
"high": 48.82,
"low": 48.76,
"volume": 218900
},
{
"date": "2026-09-11T19:25:00.000000Z",
"open": 48.78,
"close": 48.82,
"high": 48.82,
"low": 48.75,
"volume": 165500
},
{
"date": "2026-09-11T19:30:00.000000Z",
"open": 48.81,
"close": 48.77,
"high": 48.82,
"low": 48.76,
"volume": 228200
},
{
"date": "2026-09-11T19:35:00.000000Z",
"open": 48.77,
"close": 48.82,
"high": 48.83,
"low": 48.74,
"volume": 221300
},
{
"date": "2026-09-11T19:40:00.000000Z",
"open": 48.82,
"close": 48.9,
"high": 48.93,
"low": 48.82,
"volume": 528100
},
{
"date": "2026-09-11T19:45:00.000000Z",
"open": 48.9,
"close": 48.9,
"high": 48.93,
"low": 48.84,
"volume": 213000
},
{
"date": "2026-09-11T19:50:00.000000Z",
"open": 48.9,
"close": 48.95,
"high": 48.95,
"low": 48.9,
"volume": 215700
},
{
"date": "2026-09-11T20:05:00.000000Z",
"open": 49,
"close": 49,
"high": 49,
"low": 49,
"volume": 2892700
},
{
"date": "2026-09-14T13:00:00.000000Z",
"open": 49.51,
"close": 49.72,
"high": 49.74,
"low": 49.51,
"volume": 332600
},
{
"date": "2026-09-14T13:05:00.000000Z",
"open": 49.69,
"close": 49.56,
"high": 49.72,
"low": 49.49,
"volume": 642200
},
{
"date": "2026-09-14T13:10:00.000000Z",
"open": 49.54,
"close": 49.28,
"high": 49.55,
"low": 49.15,
"volume": 767000
},
{
"date": "2026-09-14T13:15:00.000000Z",
"open": 49.28,
"close": 49.62,
"high": 49.64,
"low": 49.22,
"volume": 1438900
},
{
"date": "2026-09-14T13:20:00.000000Z",
"open": 49.61,
"close": 49.57,
"high": 49.64,
"low": 49.5,
"volume": 430100
},
{
"date": "2026-09-14T13:25:00.000000Z",
"open": 49.58,
"close": 49.5,
"high": 49.6,
"low": 49.42,
"volume": 609400
},
{
"date": "2026-09-14T13:30:00.000000Z",
"open": 49.49,
"close": 49.24,
"high": 49.54,
"low": 49.22,
"volume": 1293200
},
{
"date": "2026-09-14T13:35:00.000000Z",
"open": 49.21,
"close": 49.27,
"high": 49.35,
"low": 49.06,
"volume": 745300
},
{
"date": "2026-09-14T13:40:00.000000Z",
"open": 49.28,
"close": 49.17,
"high": 49.28,
"low": 49.09,
"volume": 462900
},
{
"date": "2026-09-14T13:45:00.000000Z",
"open": 49.15,
"close": 49.24,
"high": 49.24,
"low": 49.12,
"volume": 456600
},
{
"date": "2026-09-14T13:50:00.000000Z",
"open": 49.24,
"close": 49.43,
"high": 49.43,
"low": 49.18,
"volume": 710000
},
{
"date": "2026-09-14T13:55:00.000000Z",
"open": 49.42,
"close": 49.43,
"high": 49.5,
"low": 49.4,
"volume": 917400
},
{
"date": "2026-09-14T14:00:00.000000Z",
"open": 49.42,
"close": 49.47,
"high": 49.49,
"low": 49.4,
"volume": 273800
},
{
"date": "2026-09-14T14:05:00.000000Z",
"open": 49.49,
"close": 49.45,
"high": 49.51,
"low": 49.4,
"volume": 433000
},
{
"date": "2026-09-14T14:10:00.000000Z",
"open": 49.43,
"close": 49.49,
"high": 49.5,
"low": 49.43,
"volume": 151800
},
{
"date": "2026-09-14T14:15:00.000000Z",
"open": 49.49,
"close": 49.35,
"high": 49.5,
"low": 49.35,
"volume": 238900
},
{
"date": "2026-09-14T14:20:00.000000Z",
"open": 49.37,
"close": 49.31,
"high": 49.45,
"low": 49.31,
"volume": 284600
},
{
"date": "2026-09-14T14:25:00.000000Z",
"open": 49.32,
"close": 49.31,
"high": 49.39,
"low": 49.27,
"volume": 125900
},
{
"date": "2026-09-14T14:30:00.000000Z",
"open": 49.33,
"close": 49.34,
"high": 49.35,
"low": 49.29,
"volume": 230100
},
{
"date": "2026-09-14T14:35:00.000000Z",
"open": 49.33,
"close": 49.35,
"high": 49.39,
"low": 49.33,
"volume": 91800
},
{
"date": "2026-09-14T14:40:00.000000Z",
"open": 49.36,
"close": 49.42,
"high": 49.49,
"low": 49.35,
"volume": 3883300
},
{
"date": "2026-09-14T14:45:00.000000Z",
"open": 49.43,
"close": 49.38,
"high": 49.51,
"low": 49.36,
"volume": 400700
},
{
"date": "2026-09-14T14:50:00.000000Z",
"open": 49.38,
"close": 49.38,
"high": 49.42,
"low": 49.33,
"volume": 134500
},
{
"date": "2026-09-14T14:55:00.000000Z",
"open": 49.38,
"close": 49.4,
"high": 49.46,
"low": 49.37,
"volume": 75800
},
{
"date": "2026-09-14T15:00:00.000000Z",
"open": 49.4,
"close": 49.4,
"high": 49.42,
"low": 49.34,
"volume": 104200
},
{
"date": "2026-09-14T15:05:00.000000Z",
"open": 49.4,
"close": 49.17,
"high": 49.46,
"low": 49.06,
"volume": 1181200
},
{
"date": "2026-09-14T15:10:00.000000Z",
"open": 49.17,
"close": 49.24,
"high": 49.28,
"low": 49.09,
"volume": 515100
},
{
"date": "2026-09-14T15:15:00.000000Z",
"open": 49.24,
"close": 49.24,
"high": 49.26,
"low": 49.17,
"volume": 236000
},
{
"date": "2026-09-14T15:20:00.000000Z",
"open": 49.24,
"close": 49.27,
"high": 49.29,
"low": 49.21,
"volume": 186400
},
{
"date": "2026-09-14T15:25:00.000000Z",
"open": 49.27,
"close": 49.31,
"high": 49.33,
"low": 49.25,
"volume": 170300
},
{
"date": "2026-09-14T15:30:00.000000Z",
"open": 49.33,
"close": 49.03,
"high": 49.35,
"low": 49.01,
"volume": 594700
},
{
"date": "2026-09-14T15:35:00.000000Z",
"open": 49.02,
"close": 49.09,
"high": 49.2,
"low": 49.02,
"volume": 191800
},
{
"date": "2026-09-14T15:40:00.000000Z",
"open": 49.07,
"close": 49.01,
"high": 49.14,
"low": 48.94,
"volume": 507400
},
{
"date": "2026-09-14T15:45:00.000000Z",
"open": 49.01,
"close": 49.09,
"high": 49.11,
"low": 48.99,
"volume": 185400
},
{
"date": "2026-09-14T15:50:00.000000Z",
"open": 49.1,
"close": 49.13,
"high": 49.18,
"low": 49.1,
"volume": 619400
},
{
"date": "2026-09-14T15:55:00.000000Z",
"open": 49.13,
"close": 49.14,
"high": 49.14,
"low": 49.07,
"volume": 246300
},
{
"date": "2026-09-14T16:00:00.000000Z",
"open": 49.14,
"close": 49.1,
"high": 49.14,
"low": 49.1,
"volume": 292000
},
{
"date": "2026-09-14T16:05:00.000000Z",
"open": 49.11,
"close": 49.08,
"high": 49.13,
"low": 49.07,
"volume": 73800
},
{
"date": "2026-09-14T16:10:00.000000Z",
"open": 49.07,
"close": 49.08,
"high": 49.1,
"low": 49.01,
"volume": 189000
},
{
"date": "2026-09-14T16:15:00.000000Z",
"open": 49.09,
"close": 49.08,
"high": 49.09,
"low": 49.03,
"volume": 84300
},
{
"date": "2026-09-14T16:20:00.000000Z",
"open": 49.08,
"close": 49.11,
"high": 49.13,
"low": 49.07,
"volume": 163800
},
{
"date": "2026-09-14T16:25:00.000000Z",
"open": 49.11,
"close": 49.15,
"high": 49.19,
"low": 49.11,
"volume": 310000
},
{
"date": "2026-09-14T16:30:00.000000Z",
"open": 49.17,
"close": 49.24,
"high": 49.26,
"low": 49.17,
"volume": 203700
},
{
"date": "2026-09-14T16:35:00.000000Z",
"open": 49.24,
"close": 49.18,
"high": 49.24,
"low": 49.18,
"volume": 29300
},
{
"date": "2026-09-14T16:40:00.000000Z",
"open": 49.18,
"close": 49.24,
"high": 49.24,
"low": 49.17,
"volume": 65400
},
{
"date": "2026-09-14T16:45:00.000000Z",
"open": 49.24,
"close": 48.89,
"high": 49.24,
"low": 48.83,
"volume": 704500
},
{
"date": "2026-09-14T16:50:00.000000Z",
"open": 48.88,
"close": 48.84,
"high": 48.99,
"low": 48.8,
"volume": 227000
},
{
"date": "2026-09-14T16:55:00.000000Z",
"open": 48.83,
"close": 48.82,
"high": 48.97,
"low": 48.74,
"volume": 547500
},
{
"date": "2026-09-14T17:00:00.000000Z",
"open": 48.84,
"close": 48.82,
"high": 48.92,
"low": 48.82,
"volume": 105300
},
{
"date": "2026-09-14T17:05:00.000000Z",
"open": 48.83,
"close": 48.86,
"high": 48.9,
"low": 48.81,
"volume": 94800
},
{
"date": "2026-09-14T17:10:00.000000Z",
"open": 48.87,
"close": 48.84,
"high": 48.88,
"low": 48.83,
"volume": 57500
},
{
"date": "2026-09-14T17:15:00.000000Z",
"open": 48.84,
"close": 48.86,
"high": 48.88,
"low": 48.84,
"volume": 118300
},
{
"date": "2026-09-14T17:20:00.000000Z",
"open": 48.86,
"close": 48.86,
"high": 48.89,
"low": 48.85,
"volume": 40600
},
{
"date": "2026-09-14T17:25:00.000000Z",
"open": 48.87,
"close": 48.86,
"high": 48.9,
"low": 48.86,
"volume": 45400
},
{
"date": "2026-09-14T17:30:00.000000Z",
"open": 48.87,
"close": 48.89,
"high": 48.92,
"low": 48.82,
"volume": 121500
},
{
"date": "2026-09-14T17:35:00.000000Z",
"open": 48.89,
"close": 48.99,
"high": 48.99,
"low": 48.87,
"volume": 87900
},
{
"date": "2026-09-14T17:40:00.000000Z",
"open": 48.99,
"close": 48.96,
"high": 49,
"low": 48.95,
"volume": 151100
},
{
"date": "2026-09-14T17:45:00.000000Z",
"open": 48.97,
"close": 48.93,
"high": 48.99,
"low": 48.92,
"volume": 118400
},
{
"date": "2026-09-14T17:50:00.000000Z",
"open": 48.92,
"close": 48.9,
"high": 48.95,
"low": 48.87,
"volume": 41200
},
{
"date": "2026-09-14T17:55:00.000000Z",
"open": 48.9,
"close": 48.92,
"high": 48.95,
"low": 48.89,
"volume": 107100
},
{
"date": "2026-09-14T18:00:00.000000Z",
"open": 48.92,
"close": 48.99,
"high": 49.01,
"low": 48.86,
"volume": 146600
},
{
"date": "2026-09-14T18:05:00.000000Z",
"open": 49,
"close": 48.92,
"high": 49.01,
"low": 48.92,
"volume": 133900
},
{
"date": "2026-09-14T18:10:00.000000Z",
"open": 48.92,
"close": 48.92,
"high": 48.93,
"low": 48.87,
"volume": 78400
},
{
"date": "2026-09-14T18:15:00.000000Z",
"open": 48.92,
"close": 48.92,
"high": 48.99,
"low": 48.92,
"volume": 102300
},
{
"date": "2026-09-14T18:20:00.000000Z",
"open": 48.93,
"close": 48.94,
"high": 48.95,
"low": 48.9,
"volume": 151500
},
{
"date": "2026-09-14T18:25:00.000000Z",
"open": 48.93,
"close": 48.88,
"high": 48.93,
"low": 48.87,
"volume": 202900
},
{
"date": "2026-09-14T18:30:00.000000Z",
"open": 48.89,
"close": 48.89,
"high": 48.92,
"low": 48.85,
"volume": 120800
},
{
"date": "2026-09-14T18:35:00.000000Z",
"open": 48.89,
"close": 48.79,
"high": 48.89,
"low": 48.79,
"volume": 176900
},
{
"date": "2026-09-14T18:40:00.000000Z",
"open": 48.79,
"close": 48.79,
"high": 48.82,
"low": 48.77,
"volume": 112000
},
{
"date": "2026-09-14T18:45:00.000000Z",
"open": 48.79,
"close": 48.76,
"high": 48.86,
"low": 48.71,
"volume": 555900
},
{
"date": "2026-09-14T18:50:00.000000Z",
"open": 48.76,
"close": 48.74,
"high": 48.81,
"low": 48.74,
"volume": 103800
},
{
"date": "2026-09-14T18:55:00.000000Z",
"open": 48.74,
"close": 48.74,
"high": 48.77,
"low": 48.61,
"volume": 465500
},
{
"date": "2026-09-14T19:00:00.000000Z",
"open": 48.74,
"close": 48.68,
"high": 48.79,
"low": 48.68,
"volume": 186100
},
{
"date": "2026-09-14T19:05:00.000000Z",
"open": 48.68,
"close": 48.71,
"high": 48.74,
"low": 48.65,
"volume": 126700
},
{
"date": "2026-09-14T19:10:00.000000Z",
"open": 48.72,
"close": 48.74,
"high": 48.74,
"low": 48.67,
"volume": 281700
},
{
"date": "2026-09-14T19:15:00.000000Z",
"open": 48.74,
"close": 48.8,
"high": 48.82,
"low": 48.71,
"volume": 154600
},
{
"date": "2026-09-14T19:20:00.000000Z",
"open": 48.8,
"close": 48.83,
"high": 48.87,
"low": 48.78,
"volume": 337800
},
{
"date": "2026-09-14T19:25:00.000000Z",
"open": 48.82,
"close": 48.83,
"high": 48.85,
"low": 48.8,
"volume": 198400
},
{
"date": "2026-09-14T19:30:00.000000Z",
"open": 48.82,
"close": 48.97,
"high": 48.97,
"low": 48.82,
"volume": 551100
},
{
"date": "2026-09-14T19:35:00.000000Z",
"open": 48.96,
"close": 49.09,
"high": 49.09,
"low": 48.94,
"volume": 429600
},
{
"date": "2026-09-14T19:40:00.000000Z",
"open": 49.08,
"close": 49.1,
"high": 49.13,
"low": 49.05,
"volume": 414300
},
{
"date": "2026-09-14T19:45:00.000000Z",
"open": 49.1,
"close": 49.09,
"high": 49.15,
"low": 49.07,
"volume": 334100
},
{
"date": "2026-09-14T19:50:00.000000Z",
"open": 49.08,
"close": 49.11,
"high": 49.11,
"low": 49.05,
"volume": 381000
},
{
"date": "2026-09-14T20:05:00.000000Z",
"open": 48.92,
"close": 48.92,
"high": 48.92,
"low": 48.92,
"volume": 2061900
},
{
"date": "2026-09-15T13:00:00.000000Z",
"open": 49.06,
"close": 49.17,
"high": 49.3,
"low": 49.06,
"volume": 143000
},
{
"date": "2026-09-15T13:05:00.000000Z",
"open": 49.18,
"close": 49.15,
"high": 49.19,
"low": 49.11,
"volume": 170300
},
{
"date": "2026-09-15T13:10:00.000000Z",
"open": 49.15,
"close": 49.14,
"high": 49.18,
"low": 49.11,
"volume": 269900
},
{
"date": "2026-09-15T13:15:00.000000Z",
"open": 49.14,
"close": 49.11,
"high": 49.17,
"low": 49.1,
"volume": 138600
},
{
"date": "2026-09-15T13:20:00.000000Z",
"open": 49.13,
"close": 49.07,
"high": 49.21,
"low": 49.03,
"volume": 526700
},
{
"date": "2026-09-15T13:25:00.000000Z",
"open": 49.05,
"close": 49.2,
"high": 49.21,
"low": 49.03,
"volume": 289200
},
{
"date": "2026-09-15T13:30:00.000000Z",
"open": 49.2,
"close": 49.51,
"high": 49.6,
"low": 49.2,
"volume": 1266000
},
{
"date": "2026-09-15T13:35:00.000000Z",
"open": 49.51,
"close": 49.67,
"high": 49.68,
"low": 49.45,
"volume": 790200
},
{
"date": "2026-09-15T13:40:00.000000Z",
"open": 49.65,
"close": 49.61,
"high": 49.71,
"low": 49.58,
"volume": 994300
},
{
"date": "2026-09-15T13:45:00.000000Z",
"open": 49.63,
"close": 49.83,
"high": 49.89,
"low": 49.61,
"volume": 1419000
},
{
"date": "2026-09-15T13:50:00.000000Z",
"open": 49.83,
"close": 49.78,
"high": 49.84,
"low": 49.67,
"volume": 813400
},
{
"date": "2026-09-15T13:55:00.000000Z",
"open": 49.78,
"close": 49.75,
"high": 49.84,
"low": 49.75,
"volume": 465600
},
{
"date": "2026-09-15T14:00:00.000000Z",
"open": 49.79,
"close": 49.82,
"high": 49.9,
"low": 49.79,
"volume": 870300
},
{
"date": "2026-09-15T14:05:00.000000Z",
"open": 49.81,
"close": 49.85,
"high": 49.88,
"low": 49.79,
"volume": 365100
},
{
"date": "2026-09-15T14:10:00.000000Z",
"open": 49.84,
"close": 49.88,
"high": 49.96,
"low": 49.84,
"volume": 559000
},
{
"date": "2026-09-15T14:15:00.000000Z",
"open": 49.89,
"close": 49.94,
"high": 49.95,
"low": 49.84,
"volume": 522600
},
{
"date": "2026-09-15T14:20:00.000000Z",
"open": 49.93,
"close": 49.99,
"high": 50,
"low": 49.92,
"volume": 750600
},
{
"date": "2026-09-15T14:25:00.000000Z",
"open": 49.99,
"close": 49.84,
"high": 50.03,
"low": 49.8,
"volume": 1105500
},
{
"date": "2026-09-15T14:30:00.000000Z",
"open": 49.84,
"close": 49.87,
"high": 50,
"low": 49.83,
"volume": 588000
},
{
"date": "2026-09-15T14:35:00.000000Z",
"open": 49.89,
"close": 50.04,
"high": 50.08,
"low": 49.89,
"volume": 807100
},
{
"date": "2026-09-15T14:40:00.000000Z",
"open": 50.04,
"close": 49.87,
"high": 50.08,
"low": 49.87,
"volume": 761600
},
{
"date": "2026-09-15T14:45:00.000000Z",
"open": 49.87,
"close": 49.93,
"high": 49.95,
"low": 49.86,
"volume": 188700
},
{
"date": "2026-09-15T14:50:00.000000Z",
"open": 49.94,
"close": 49.96,
"high": 50.02,
"low": 49.92,
"volume": 1012800
},
{
"date": "2026-09-15T14:55:00.000000Z",
"open": 49.96,
"close": 49.97,
"high": 49.99,
"low": 49.9,
"volume": 279200
},
{
"date": "2026-09-15T15:00:00.000000Z",
"open": 49.99,
"close": 50.26,
"high": 50.27,
"low": 49.96,
"volume": 1526200
},
{
"date": "2026-09-15T15:05:00.000000Z",
"open": 50.25,
"close": 50.17,
"high": 50.25,
"low": 50.15,
"volume": 258400
},
{
"date": "2026-09-15T15:10:00.000000Z",
"open": 50.17,
"close": 50.29,
"high": 50.3,
"low": 50.15,
"volume": 496800
},
{
"date": "2026-09-15T15:15:00.000000Z",
"open": 50.29,
"close": 50.36,
"high": 50.38,
"low": 50.28,
"volume": 464600
},
{
"date": "2026-09-15T15:20:00.000000Z",
"open": 50.35,
"close": 50.58,
"high": 50.61,
"low": 50.35,
"volume": 1030000
},
{
"date": "2026-09-15T15:25:00.000000Z",
"open": 50.57,
"close": 50.65,
"high": 50.68,
"low": 50.57,
"volume": 659200
},
{
"date": "2026-09-15T15:30:00.000000Z",
"open": 50.67,
"close": 50.6,
"high": 50.69,
"low": 50.57,
"volume": 522800
},
{
"date": "2026-09-15T15:35:00.000000Z",
"open": 50.6,
"close": 50.59,
"high": 50.62,
"low": 50.54,
"volume": 348200
},
{
"date": "2026-09-15T15:40:00.000000Z",
"open": 50.59,
"close": 50.64,
"high": 50.67,
"low": 50.54,
"volume": 421100
},
{
"date": "2026-09-15T15:45:00.000000Z",
"open": 50.65,
"close": 50.68,
"high": 50.7,
"low": 50.63,
"volume": 419500
},
{
"date": "2026-09-15T15:50:00.000000Z",
"open": 50.68,
"close": 50.65,
"high": 50.69,
"low": 50.59,
"volume": 488300
},
{
"date": "2026-09-15T15:55:00.000000Z",
"open": 50.67,
"close": 50.34,
"high": 50.67,
"low": 50.34,
"volume": 763000
},
{
"date": "2026-09-15T16:00:00.000000Z",
"open": 50.36,
"close": 50.2,
"high": 50.38,
"low": 50.19,
"volume": 941600
},
{
"date": "2026-09-15T16:05:00.000000Z",
"open": 50.2,
"close": 50.17,
"high": 50.3,
"low": 50.15,
"volume": 546600
},
{
"date": "2026-09-15T16:10:00.000000Z",
"open": 50.17,
"close": 50.33,
"high": 50.38,
"low": 50.17,
"volume": 1503600
},
{
"date": "2026-09-15T16:15:00.000000Z",
"open": 50.34,
"close": 50.34,
"high": 50.38,
"low": 50.29,
"volume": 223700
},
{
"date": "2026-09-15T16:20:00.000000Z",
"open": 50.34,
"close": 50.35,
"high": 50.35,
"low": 50.3,
"volume": 143600
},
{
"date": "2026-09-15T16:25:00.000000Z",
"open": 50.34,
"close": 50.37,
"high": 50.4,
"low": 50.33,
"volume": 227200
},
{
"date": "2026-09-15T16:30:00.000000Z",
"open": 50.38,
"close": 50.37,
"high": 50.43,
"low": 50.31,
"volume": 275900
},
{
"date": "2026-09-15T16:35:00.000000Z",
"open": 50.37,
"close": 50.49,
"high": 50.49,
"low": 50.37,
"volume": 270400
},
{
"date": "2026-09-15T16:40:00.000000Z",
"open": 50.49,
"close": 50.56,
"high": 50.56,
"low": 50.47,
"volume": 327400
},
{
"date": "2026-09-15T16:45:00.000000Z",
"open": 50.55,
"close": 50.53,
"high": 50.6,
"low": 50.52,
"volume": 436800
},
{
"date": "2026-09-15T16:50:00.000000Z",
"open": 50.53,
"close": 50.57,
"high": 50.59,
"low": 50.5,
"volume": 262400
},
{
"date": "2026-09-15T16:55:00.000000Z",
"open": 50.56,
"close": 50.55,
"high": 50.59,
"low": 50.54,
"volume": 308500
},
{
"date": "2026-09-15T17:00:00.000000Z",
"open": 50.55,
"close": 50.44,
"high": 50.58,
"low": 50.44,
"volume": 367800
},
{
"date": "2026-09-15T17:05:00.000000Z",
"open": 50.44,
"close": 50.52,
"high": 50.53,
"low": 50.44,
"volume": 854800
},
{
"date": "2026-09-15T17:10:00.000000Z",
"open": 50.52,
"close": 50.49,
"high": 50.52,
"low": 50.45,
"volume": 197500
},
{
"date": "2026-09-15T17:15:00.000000Z",
"open": 50.49,
"close": 50.49,
"high": 50.5,
"low": 50.46,
"volume": 229700
},
{
"date": "2026-09-15T17:20:00.000000Z",
"open": 50.5,
"close": 50.5,
"high": 50.53,
"low": 50.49,
"volume": 384500
},
{
"date": "2026-09-15T17:25:00.000000Z",
"open": 50.5,
"close": 50.49,
"high": 50.53,
"low": 50.49,
"volume": 278000
},
{
"date": "2026-09-15T17:30:00.000000Z",
"open": 50.49,
"close": 50.49,
"high": 50.52,
"low": 50.49,
"volume": 163500
},
{
"date": "2026-09-15T17:35:00.000000Z",
"open": 50.49,
"close": 50.51,
"high": 50.52,
"low": 50.46,
"volume": 176800
},
{
"date": "2026-09-15T17:40:00.000000Z",
"open": 50.52,
"close": 50.5,
"high": 50.53,
"low": 50.49,
"volume": 192600
},
{
"date": "2026-09-15T17:45:00.000000Z",
"open": 50.5,
"close": 50.49,
"high": 50.51,
"low": 50.44,
"volume": 172000
},
{
"date": "2026-09-15T17:50:00.000000Z",
"open": 50.49,
"close": 50.49,
"high": 50.51,
"low": 50.49,
"volume": 154900
},
{
"date": "2026-09-15T17:55:00.000000Z",
"open": 50.49,
"close": 50.52,
"high": 50.55,
"low": 50.49,
"volume": 239000
},
{
"date": "2026-09-15T18:00:00.000000Z",
"open": 50.52,
"close": 50.52,
"high": 50.57,
"low": 50.5,
"volume": 454100
},
{
"date": "2026-09-15T18:05:00.000000Z",
"open": 50.52,
"close": 50.53,
"high": 50.56,
"low": 50.5,
"volume": 2755300
},
{
"date": "2026-09-15T18:10:00.000000Z",
"open": 50.53,
"close": 50.53,
"high": 50.54,
"low": 50.5,
"volume": 218900
},
{
"date": "2026-09-15T18:15:00.000000Z",
"open": 50.53,
"close": 50.49,
"high": 50.55,
"low": 50.49,
"volume": 252600
},
{
"date": "2026-09-15T18:20:00.000000Z",
"open": 50.49,
"close": 50.43,
"high": 50.49,
"low": 50.38,
"volume": 453100
},
{
"date": "2026-09-15T18:25:00.000000Z",
"open": 50.43,
"close": 50.4,
"high": 50.44,
"low": 50.38,
"volume": 932000
},
{
"date": "2026-09-15T18:30:00.000000Z",
"open": 50.4,
"close": 50.42,
"high": 50.42,
"low": 50.37,
"volume": 237800
},
{
"date": "2026-09-15T18:35:00.000000Z",
"open": 50.42,
"close": 50.39,
"high": 50.42,
"low": 50.37,
"volume": 175000
},
{
"date": "2026-09-15T18:40:00.000000Z",
"open": 50.38,
"close": 50.43,
"high": 50.44,
"low": 50.32,
"volume": 249200
},
{
"date": "2026-09-15T18:45:00.000000Z",
"open": 50.43,
"close": 50.42,
"high": 50.44,
"low": 50.39,
"volume": 183400
},
{
"date": "2026-09-15T18:50:00.000000Z",
"open": 50.42,
"close": 50.42,
"high": 50.43,
"low": 50.38,
"volume": 249300
},
{
"date": "2026-09-15T18:55:00.000000Z",
"open": 50.42,
"close": 50.42,
"high": 50.42,
"low": 50.38,
"volume": 390000
},
{
"date": "2026-09-15T19:00:00.000000Z",
"open": 50.42,
"close": 50.44,
"high": 50.45,
"low": 50.39,
"volume": 368900
},
{
"date": "2026-09-15T19:05:00.000000Z",
"open": 50.43,
"close": 50.43,
"high": 50.45,
"low": 50.4,
"volume": 434400
},
{
"date": "2026-09-15T19:10:00.000000Z",
"open": 50.44,
"close": 50.49,
"high": 50.51,
"low": 50.43,
"volume": 498400
},
{
"date": "2026-09-15T19:15:00.000000Z",
"open": 50.49,
"close": 50.49,
"high": 50.53,
"low": 50.49,
"volume": 487700
},
{
"date": "2026-09-15T19:20:00.000000Z",
"open": 50.49,
"close": 50.5,
"high": 50.51,
"low": 50.47,
"volume": 507500
},
{
"date": "2026-09-15T19:25:00.000000Z",
"open": 50.5,
"close": 50.49,
"high": 50.51,
"low": 50.47,
"volume": 547800
},
{
"date": "2026-09-15T19:30:00.000000Z",
"open": 50.49,
"close": 50.47,
"high": 50.49,
"low": 50.44,
"volume": 530100
},
{
"date": "2026-09-15T19:35:00.000000Z",
"open": 50.47,
"close": 50.5,
"high": 50.51,
"low": 50.45,
"volume": 377600
},
{
"date": "2026-09-15T19:40:00.000000Z",
"open": 50.5,
"close": 50.44,
"high": 50.5,
"low": 50.42,
"volume": 439100
},
{
"date": "2026-09-15T19:45:00.000000Z",
"open": 50.43,
"close": 50.49,
"high": 50.5,
"low": 50.43,
"volume": 705300
},
{
"date": "2026-09-15T19:50:00.000000Z",
"open": 50.49,
"close": 50.43,
"high": 50.51,
"low": 50.43,
"volume": 853000
},
{
"date": "2026-09-15T20:05:00.000000Z",
"open": 50.43,
"close": 50.43,
"high": 50.43,
"low": 50.43,
"volume": 2615900
},
{
"date": "2026-09-16T13:00:00.000000Z",
"open": 49.94,
"close": 49.85,
"high": 49.99,
"low": 49.78,
"volume": 278800
},
{
"date": "2026-09-16T13:05:00.000000Z",
"open": 49.85,
"close": 49.8,
"high": 49.85,
"low": 49.72,
"volume": 405700
},
{
"date": "2026-09-16T13:10:00.000000Z",
"open": 49.81,
"close": 49.9,
"high": 49.9,
"low": 49.78,
"volume": 261200
},
{
"date": "2026-09-16T13:15:00.000000Z",
"open": 49.88,
"close": 49.76,
"high": 49.9,
"low": 49.74,
"volume": 438500
},
{
"date": "2026-09-16T13:20:00.000000Z",
"open": 49.76,
"close": 49.8,
"high": 49.86,
"low": 49.75,
"volume": 362400
},
{
"date": "2026-09-16T13:25:00.000000Z",
"open": 49.78,
"close": 49.68,
"high": 49.82,
"low": 49.67,
"volume": 392300
},
{
"date": "2026-09-16T13:30:00.000000Z",
"open": 49.68,
"close": 49.45,
"high": 49.72,
"low": 49.44,
"volume": 706700
},
{
"date": "2026-09-16T13:35:00.000000Z",
"open": 49.45,
"close": 49.49,
"high": 49.6,
"low": 49.42,
"volume": 823900
},
{
"date": "2026-09-16T13:40:00.000000Z",
"open": 49.49,
"close": 49.49,
"high": 49.51,
"low": 49.37,
"volume": 413600
},
{
"date": "2026-09-16T13:45:00.000000Z",
"open": 49.49,
"close": 49.52,
"high": 49.6,
"low": 49.49,
"volume": 393600
},
{
"date": "2026-09-16T13:50:00.000000Z",
"open": 49.51,
"close": 49.38,
"high": 49.51,
"low": 49.31,
"volume": 375300
},
{
"date": "2026-09-16T13:55:00.000000Z",
"open": 49.38,
"close": 49.33,
"high": 49.45,
"low": 49.33,
"volume": 230900
},
{
"date": "2026-09-16T14:00:00.000000Z",
"open": 49.33,
"close": 49.42,
"high": 49.47,
"low": 49.33,
"volume": 357100
},
{
"date": "2026-09-16T14:05:00.000000Z",
"open": 49.42,
"close": 49.43,
"high": 49.43,
"low": 49.26,
"volume": 660900
},
{
"date": "2026-09-16T14:10:00.000000Z",
"open": 49.43,
"close": 49.43,
"high": 49.49,
"low": 49.4,
"volume": 686300
},
{
"date": "2026-09-16T14:15:00.000000Z",
"open": 49.44,
"close": 49.37,
"high": 49.49,
"low": 49.33,
"volume": 497300
},
{
"date": "2026-09-16T14:20:00.000000Z",
"open": 49.36,
"close": 49.31,
"high": 49.42,
"low": 49.29,
"volume": 267900
},
{
"date": "2026-09-16T14:25:00.000000Z",
"open": 49.31,
"close": 49.45,
"high": 49.47,
"low": 49.3,
"volume": 269300
},
{
"date": "2026-09-16T14:30:00.000000Z",
"open": 49.45,
"close": 49.38,
"high": 49.49,
"low": 49.37,
"volume": 347800
},
{
"date": "2026-09-16T14:35:00.000000Z",
"open": 49.39,
"close": 49.2,
"high": 49.39,
"low": 49.17,
"volume": 2028900
},
{
"date": "2026-09-16T14:40:00.000000Z",
"open": 49.2,
"close": 49.13,
"high": 49.2,
"low": 49.08,
"volume": 1006300
},
{
"date": "2026-09-16T14:45:00.000000Z",
"open": 49.14,
"close": 49.07,
"high": 49.15,
"low": 49.02,
"volume": 586100
},
{
"date": "2026-09-16T14:50:00.000000Z",
"open": 49.08,
"close": 49.03,
"high": 49.1,
"low": 48.97,
"volume": 774700
},
{
"date": "2026-09-16T14:55:00.000000Z",
"open": 49.03,
"close": 48.85,
"high": 49.05,
"low": 48.83,
"volume": 1143500
},
{
"date": "2026-09-16T15:00:00.000000Z",
"open": 48.85,
"close": 48.8,
"high": 48.94,
"low": 48.77,
"volume": 757600
},
{
"date": "2026-09-16T15:05:00.000000Z",
"open": 48.8,
"close": 48.64,
"high": 48.89,
"low": 48.62,
"volume": 1945000
},
{
"date": "2026-09-16T15:10:00.000000Z",
"open": 48.65,
"close": 48.72,
"high": 48.74,
"low": 48.63,
"volume": 701000
},
{
"date": "2026-09-16T15:15:00.000000Z",
"open": 48.7,
"close": 48.92,
"high": 48.93,
"low": 48.7,
"volume": 741700
},
{
"date": "2026-09-16T15:20:00.000000Z",
"open": 48.92,
"close": 48.92,
"high": 48.99,
"low": 48.84,
"volume": 402900
},
{
"date": "2026-09-16T15:25:00.000000Z",
"open": 48.92,
"close": 48.99,
"high": 48.99,
"low": 48.9,
"volume": 736800
},
{
"date": "2026-09-16T15:30:00.000000Z",
"open": 48.99,
"close": 49.06,
"high": 49.08,
"low": 48.95,
"volume": 540000
},
{
"date": "2026-09-16T15:35:00.000000Z",
"open": 49.05,
"close": 49.17,
"high": 49.18,
"low": 49.03,
"volume": 771700
},
{
"date": "2026-09-16T15:40:00.000000Z",
"open": 49.17,
"close": 49.18,
"high": 49.22,
"low": 49.11,
"volume": 1631200
},
{
"date": "2026-09-16T15:45:00.000000Z",
"open": 49.18,
"close": 48.99,
"high": 49.21,
"low": 48.8,
"volume": 793400
},
{
"date": "2026-09-16T15:50:00.000000Z",
"open": 48.99,
"close": 49.15,
"high": 49.17,
"low": 48.92,
"volume": 343500
},
{
"date": "2026-09-16T15:55:00.000000Z",
"open": 49.15,
"close": 49.13,
"high": 49.18,
"low": 49.11,
"volume": 217600
},
{
"date": "2026-09-16T16:00:00.000000Z",
"open": 49.17,
"close": 49.24,
"high": 49.25,
"low": 49.13,
"volume": 301800
},
{
"date": "2026-09-16T16:05:00.000000Z",
"open": 49.24,
"close": 49.24,
"high": 49.25,
"low": 49.2,
"volume": 164400
},
{
"date": "2026-09-16T16:10:00.000000Z",
"open": 49.24,
"close": 49.24,
"high": 49.27,
"low": 49.21,
"volume": 334900
},
{
"date": "2026-09-16T16:15:00.000000Z",
"open": 49.24,
"close": 49.22,
"high": 49.26,
"low": 49.22,
"volume": 168900
},
{
"date": "2026-09-16T16:20:00.000000Z",
"open": 49.24,
"close": 49.24,
"high": 49.25,
"low": 49.17,
"volume": 383300
},
{
"date": "2026-09-16T16:25:00.000000Z",
"open": 49.25,
"close": 49.22,
"high": 49.28,
"low": 49.2,
"volume": 199700
},
{
"date": "2026-09-16T16:30:00.000000Z",
"open": 49.22,
"close": 49.24,
"high": 49.27,
"low": 49.2,
"volume": 386800
},
{
"date": "2026-09-16T16:35:00.000000Z",
"open": 49.25,
"close": 49.27,
"high": 49.28,
"low": 49.24,
"volume": 186300
},
{
"date": "2026-09-16T16:40:00.000000Z",
"open": 49.27,
"close": 49.21,
"high": 49.33,
"low": 49.19,
"volume": 460800
},
{
"date": "2026-09-16T16:45:00.000000Z",
"open": 49.22,
"close": 49.18,
"high": 49.24,
"low": 49.15,
"volume": 123900
},
{
"date": "2026-09-16T16:50:00.000000Z",
"open": 49.19,
"close": 49.15,
"high": 49.21,
"low": 49.14,
"volume": 140800
},
{
"date": "2026-09-16T16:55:00.000000Z",
"open": 49.14,
"close": 49.04,
"high": 49.15,
"low": 49.01,
"volume": 300100
},
{
"date": "2026-09-16T17:00:00.000000Z",
"open": 49.03,
"close": 48.99,
"high": 49.05,
"low": 48.97,
"volume": 175000
},
{
"date": "2026-09-16T17:05:00.000000Z",
"open": 48.99,
"close": 48.99,
"high": 49.02,
"low": 48.96,
"volume": 174100
},
{
"date": "2026-09-16T17:10:00.000000Z",
"open": 48.99,
"close": 49.01,
"high": 49.03,
"low": 48.97,
"volume": 138700
},
{
"date": "2026-09-16T17:15:00.000000Z",
"open": 49,
"close": 49.01,
"high": 49.06,
"low": 49,
"volume": 162700
},
{
"date": "2026-09-16T17:20:00.000000Z",
"open": 49.01,
"close": 49.04,
"high": 49.07,
"low": 49.01,
"volume": 202600
},
{
"date": "2026-09-16T17:25:00.000000Z",
"open": 49.04,
"close": 49.03,
"high": 49.06,
"low": 49.02,
"volume": 146500
},
{
"date": "2026-09-16T17:30:00.000000Z",
"open": 49.02,
"close": 49.03,
"high": 49.05,
"low": 49,
"volume": 148600
},
{
"date": "2026-09-16T17:35:00.000000Z",
"open": 49.02,
"close": 49,
"high": 49.03,
"low": 48.97,
"volume": 162700
},
{
"date": "2026-09-16T17:40:00.000000Z",
"open": 48.99,
"close": 49.02,
"high": 49.03,
"low": 48.99,
"volume": 96100
},
{
"date": "2026-09-16T17:45:00.000000Z",
"open": 49.01,
"close": 49.07,
"high": 49.08,
"low": 49,
"volume": 171400
},
{
"date": "2026-09-16T17:50:00.000000Z",
"open": 49.07,
"close": 49.09,
"high": 49.1,
"low": 49.04,
"volume": 151100
},
{
"date": "2026-09-16T17:55:00.000000Z",
"open": 49.08,
"close": 49.15,
"high": 49.17,
"low": 49.08,
"volume": 463100
},
{
"date": "2026-09-16T18:00:00.000000Z",
"open": 49.15,
"close": 49.08,
"high": 49.17,
"low": 49.01,
"volume": 869500
},
{
"date": "2026-09-16T18:05:00.000000Z",
"open": 49.08,
"close": 49.18,
"high": 49.19,
"low": 49.05,
"volume": 316100
},
{
"date": "2026-09-16T18:10:00.000000Z",
"open": 49.17,
"close": 49.22,
"high": 49.24,
"low": 49.17,
"volume": 264400
},
{
"date": "2026-09-16T18:15:00.000000Z",
"open": 49.22,
"close": 49.17,
"high": 49.3,
"low": 49.17,
"volume": 358600
},
{
"date": "2026-09-16T18:20:00.000000Z",
"open": 49.17,
"close": 49.22,
"high": 49.22,
"low": 49.15,
"volume": 233500
},
{
"date": "2026-09-16T18:25:00.000000Z",
"open": 49.21,
"close": 49.14,
"high": 49.24,
"low": 49.13,
"volume": 173400
},
{
"date": "2026-09-16T18:30:00.000000Z",
"open": 49.14,
"close": 49.08,
"high": 49.15,
"low": 49.06,
"volume": 232400
},
{
"date": "2026-09-16T18:35:00.000000Z",
"open": 49.08,
"close": 49.04,
"high": 49.1,
"low": 49.01,
"volume": 242900
},
{
"date": "2026-09-16T18:40:00.000000Z",
"open": 49.04,
"close": 49.09,
"high": 49.15,
"low": 49.02,
"volume": 158400
},
{
"date": "2026-09-16T18:45:00.000000Z",
"open": 49.09,
"close": 49.01,
"high": 49.11,
"low": 49,
"volume": 465000
},
{
"date": "2026-09-16T18:50:00.000000Z",
"open": 49.01,
"close": 48.99,
"high": 49.08,
"low": 48.99,
"volume": 353900
},
{
"date": "2026-09-16T18:55:00.000000Z",
"open": 48.99,
"close": 49.04,
"high": 49.06,
"low": 48.96,
"volume": 306900
},
{
"date": "2026-09-16T19:00:00.000000Z",
"open": 49.03,
"close": 48.99,
"high": 49.08,
"low": 48.97,
"volume": 177800
},
{
"date": "2026-09-16T19:05:00.000000Z",
"open": 48.97,
"close": 48.92,
"high": 49,
"low": 48.89,
"volume": 316000
},
{
"date": "2026-09-16T19:10:00.000000Z",
"open": 48.92,
"close": 48.9,
"high": 48.95,
"low": 48.87,
"volume": 303700
},
{
"date": "2026-09-16T19:15:00.000000Z",
"open": 48.9,
"close": 48.78,
"high": 48.93,
"low": 48.75,
"volume": 419100
},
{
"date": "2026-09-16T19:20:00.000000Z",
"open": 48.78,
"close": 48.75,
"high": 48.8,
"low": 48.7,
"volume": 616000
},
{
"date": "2026-09-16T19:25:00.000000Z",
"open": 48.74,
"close": 48.77,
"high": 48.77,
"low": 48.69,
"volume": 423400
},
{
"date": "2026-09-16T19:30:00.000000Z",
"open": 48.76,
"close": 48.84,
"high": 48.84,
"low": 48.74,
"volume": 1201400
},
{
"date": "2026-09-16T19:35:00.000000Z",
"open": 48.84,
"close": 48.82,
"high": 48.88,
"low": 48.8,
"volume": 312900
},
{
"date": "2026-09-16T19:40:00.000000Z",
"open": 48.82,
"close": 48.77,
"high": 48.86,
"low": 48.76,
"volume": 654700
},
{
"date": "2026-09-16T19:45:00.000000Z",
"open": 48.77,
"close": 48.79,
"high": 48.83,
"low": 48.75,
"volume": 875900
},
{
"date": "2026-09-16T19:50:00.000000Z",
"open": 48.79,
"close": 48.71,
"high": 48.81,
"low": 48.71,
"volume": 543800
},
{
"date": "2026-09-16T19:55:00.000000Z",
"open": 48.71,
"close": 48.71,
"high": 48.71,
"low": 48.71,
"volume": 400
},
{
"date": "2026-09-16T20:05:00.000000Z",
"open": 48.65,
"close": 48.65,
"high": 48.65,
"low": 48.65,
"volume": 13645300
},
{
"date": "2026-09-17T13:00:00.000000Z",
"open": 48.03,
"close": 48.1,
"high": 48.15,
"low": 48.02,
"volume": 176000
},
{
"date": "2026-09-17T13:05:00.000000Z",
"open": 48.1,
"close": 48.05,
"high": 48.26,
"low": 47.96,
"volume": 867200
},
{
"date": "2026-09-17T13:10:00.000000Z",
"open": 48.05,
"close": 48.21,
"high": 48.22,
"low": 48.03,
"volume": 348800
},
{
"date": "2026-09-17T13:15:00.000000Z",
"open": 48.21,
"close": 48.32,
"high": 48.38,
"low": 48.21,
"volume": 345900
},
{
"date": "2026-09-17T13:20:00.000000Z",
"open": 48.32,
"close": 48.31,
"high": 48.36,
"low": 48.31,
"volume": 322900
},
{
"date": "2026-09-17T13:25:00.000000Z",
"open": 48.31,
"close": 48.26,
"high": 48.33,
"low": 48.24,
"volume": 286900
},
{
"date": "2026-09-17T13:30:00.000000Z",
"open": 48.26,
"close": 48.01,
"high": 48.32,
"low": 47.99,
"volume": 1030300
},
{
"date": "2026-09-17T13:35:00.000000Z",
"open": 48.01,
"close": 48.13,
"high": 48.18,
"low": 48,
"volume": 631100
},
{
"date": "2026-09-17T13:40:00.000000Z",
"open": 48.15,
"close": 48.08,
"high": 48.17,
"low": 48.01,
"volume": 608100
},
{
"date": "2026-09-17T13:45:00.000000Z",
"open": 48.08,
"close": 48.17,
"high": 48.28,
"low": 48.05,
"volume": 408100
},
{
"date": "2026-09-17T13:50:00.000000Z",
"open": 48.17,
"close": 48.18,
"high": 48.25,
"low": 48.13,
"volume": 326600
},
{
"date": "2026-09-17T13:55:00.000000Z",
"open": 48.17,
"close": 48.22,
"high": 48.22,
"low": 48.12,
"volume": 335700
},
{
"date": "2026-09-17T14:00:00.000000Z",
"open": 48.22,
"close": 48.24,
"high": 48.3,
"low": 48.18,
"volume": 360100
},
{
"date": "2026-09-17T14:05:00.000000Z",
"open": 48.24,
"close": 48.27,
"high": 48.3,
"low": 48.22,
"volume": 167500
},
{
"date": "2026-09-17T14:10:00.000000Z",
"open": 48.27,
"close": 48.32,
"high": 48.33,
"low": 48.2,
"volume": 451100
},
{
"date": "2026-09-17T14:15:00.000000Z",
"open": 48.32,
"close": 48.33,
"high": 48.38,
"low": 48.27,
"volume": 553500
},
{
"date": "2026-09-17T14:20:00.000000Z",
"open": 48.33,
"close": 48.33,
"high": 48.35,
"low": 48.26,
"volume": 333000
},
{
"date": "2026-09-17T14:25:00.000000Z",
"open": 48.32,
"close": 48.34,
"high": 48.38,
"low": 48.27,
"volume": 567500
},
{
"date": "2026-09-17T14:30:00.000000Z",
"open": 48.32,
"close": 48.42,
"high": 48.42,
"low": 48.32,
"volume": 396100
},
{
"date": "2026-09-17T14:35:00.000000Z",
"open": 48.4,
"close": 48.5,
"high": 48.54,
"low": 48.38,
"volume": 365300
},
{
"date": "2026-09-17T14:40:00.000000Z",
"open": 48.5,
"close": 48.54,
"high": 48.56,
"low": 48.46,
"volume": 191500
},
{
"date": "2026-09-17T14:45:00.000000Z",
"open": 48.53,
"close": 48.55,
"high": 48.55,
"low": 48.49,
"volume": 157600
},
{
"date": "2026-09-17T14:50:00.000000Z",
"open": 48.55,
"close": 48.54,
"high": 48.55,
"low": 48.49,
"volume": 182400
},
{
"date": "2026-09-17T14:55:00.000000Z",
"open": 48.54,
"close": 48.55,
"high": 48.59,
"low": 48.53,
"volume": 170900
},
{
"date": "2026-09-17T15:00:00.000000Z",
"open": 48.54,
"close": 48.57,
"high": 48.58,
"low": 48.47,
"volume": 189800
},
{
"date": "2026-09-17T15:05:00.000000Z",
"open": 48.56,
"close": 48.59,
"high": 48.59,
"low": 48.53,
"volume": 183000
},
{
"date": "2026-09-17T15:10:00.000000Z",
"open": 48.58,
"close": 48.52,
"high": 48.62,
"low": 48.52,
"volume": 327100
},
{
"date": "2026-09-17T15:15:00.000000Z",
"open": 48.52,
"close": 48.55,
"high": 48.58,
"low": 48.49,
"volume": 182500
},
{
"date": "2026-09-17T15:20:00.000000Z",
"open": 48.55,
"close": 48.54,
"high": 48.58,
"low": 48.53,
"volume": 109500
},
{
"date": "2026-09-17T15:25:00.000000Z",
"open": 48.55,
"close": 48.62,
"high": 48.64,
"low": 48.51,
"volume": 174900
},
{
"date": "2026-09-17T15:30:00.000000Z",
"open": 48.62,
"close": 48.55,
"high": 48.64,
"low": 48.53,
"volume": 97800
},
{
"date": "2026-09-17T15:35:00.000000Z",
"open": 48.56,
"close": 48.6,
"high": 48.6,
"low": 48.55,
"volume": 76500
},
{
"date": "2026-09-17T15:40:00.000000Z",
"open": 48.6,
"close": 48.59,
"high": 48.63,
"low": 48.56,
"volume": 123900
},
{
"date": "2026-09-17T15:45:00.000000Z",
"open": 48.59,
"close": 48.56,
"high": 48.59,
"low": 48.5,
"volume": 166500
},
{
"date": "2026-09-17T15:50:00.000000Z",
"open": 48.56,
"close": 48.55,
"high": 48.56,
"low": 48.53,
"volume": 83300
},
{
"date": "2026-09-17T15:55:00.000000Z",
"open": 48.54,
"close": 48.54,
"high": 48.57,
"low": 48.51,
"volume": 88900
},
{
"date": "2026-09-17T16:00:00.000000Z",
"open": 48.55,
"close": 48.59,
"high": 48.62,
"low": 48.54,
"volume": 203100
},
{
"date": "2026-09-17T16:05:00.000000Z",
"open": 48.6,
"close": 48.67,
"high": 48.69,
"low": 48.6,
"volume": 282700
},
{
"date": "2026-09-17T16:10:00.000000Z",
"open": 48.67,
"close": 48.67,
"high": 48.69,
"low": 48.65,
"volume": 152000
},
{
"date": "2026-09-17T16:15:00.000000Z",
"open": 48.67,
"close": 48.8,
"high": 48.82,
"low": 48.67,
"volume": 331900
},
{
"date": "2026-09-17T16:20:00.000000Z",
"open": 48.78,
"close": 48.71,
"high": 48.82,
"low": 48.69,
"volume": 210100
},
{
"date": "2026-09-17T16:25:00.000000Z",
"open": 48.72,
"close": 48.75,
"high": 48.79,
"low": 48.72,
"volume": 92100
},
{
"date": "2026-09-17T16:30:00.000000Z",
"open": 48.76,
"close": 48.92,
"high": 48.92,
"low": 48.74,
"volume": 506200
},
{
"date": "2026-09-17T16:35:00.000000Z",
"open": 48.92,
"close": 48.99,
"high": 48.99,
"low": 48.89,
"volume": 1111600
},
{
"date": "2026-09-17T16:40:00.000000Z",
"open": 48.97,
"close": 49.05,
"high": 49.09,
"low": 48.96,
"volume": 563500
},
{
"date": "2026-09-17T16:45:00.000000Z",
"open": 49.05,
"close": 49.03,
"high": 49.07,
"low": 49.02,
"volume": 126800
},
{
"date": "2026-09-17T16:50:00.000000Z",
"open": 49.03,
"close": 49.04,
"high": 49.08,
"low": 49.03,
"volume": 146100
},
{
"date": "2026-09-17T16:55:00.000000Z",
"open": 49.04,
"close": 49.08,
"high": 49.13,
"low": 49.04,
"volume": 314400
},
{
"date": "2026-09-17T17:00:00.000000Z",
"open": 49.08,
"close": 49.09,
"high": 49.09,
"low": 49.02,
"volume": 143500
},
{
"date": "2026-09-17T17:05:00.000000Z",
"open": 49.08,
"close": 49.08,
"high": 49.09,
"low": 49.07,
"volume": 59700
},
{
"date": "2026-09-17T17:10:00.000000Z",
"open": 49.08,
"close": 49.1,
"high": 49.1,
"low": 49.07,
"volume": 72800
},
{
"date": "2026-09-17T17:15:00.000000Z",
"open": 49.1,
"close": 49.05,
"high": 49.12,
"low": 49.03,
"volume": 276400
},
{
"date": "2026-09-17T17:20:00.000000Z",
"open": 49.05,
"close": 49.03,
"high": 49.06,
"low": 49.01,
"volume": 135100
},
{
"date": "2026-09-17T17:25:00.000000Z",
"open": 49.03,
"close": 48.97,
"high": 49.03,
"low": 48.95,
"volume": 207300
},
{
"date": "2026-09-17T17:30:00.000000Z",
"open": 48.97,
"close": 48.95,
"high": 48.99,
"low": 48.95,
"volume": 138900
},
{
"date": "2026-09-17T17:35:00.000000Z",
"open": 48.96,
"close": 49.01,
"high": 49.02,
"low": 48.96,
"volume": 158900
},
{
"date": "2026-09-17T17:40:00.000000Z",
"open": 49.01,
"close": 49,
"high": 49.01,
"low": 48.96,
"volume": 100800
},
{
"date": "2026-09-17T17:45:00.000000Z",
"open": 49,
"close": 49,
"high": 49.02,
"low": 48.99,
"volume": 49400
},
{
"date": "2026-09-17T17:50:00.000000Z",
"open": 49,
"close": 49.04,
"high": 49.07,
"low": 49,
"volume": 115300
},
{
"date": "2026-09-17T17:55:00.000000Z",
"open": 49.04,
"close": 49.11,
"high": 49.11,
"low": 49.02,
"volume": 339700
},
{
"date": "2026-09-17T18:00:00.000000Z",
"open": 49.11,
"close": 49.15,
"high": 49.2,
"low": 49.11,
"volume": 312900
},
{
"date": "2026-09-17T18:05:00.000000Z",
"open": 49.14,
"close": 49.07,
"high": 49.15,
"low": 49.06,
"volume": 149600
},
{
"date": "2026-09-17T18:10:00.000000Z",
"open": 49.07,
"close": 49,
"high": 49.08,
"low": 49,
"volume": 290000
},
{
"date": "2026-09-17T18:15:00.000000Z",
"open": 48.99,
"close": 48.96,
"high": 49,
"low": 48.96,
"volume": 75800
},
{
"date": "2026-09-17T18:20:00.000000Z",
"open": 48.97,
"close": 48.95,
"high": 48.99,
"low": 48.93,
"volume": 192700
},
{
"date": "2026-09-17T18:25:00.000000Z",
"open": 48.96,
"close": 48.94,
"high": 48.97,
"low": 48.93,
"volume": 165300
},
{
"date": "2026-09-17T18:30:00.000000Z",
"open": 48.95,
"close": 48.88,
"high": 48.95,
"low": 48.85,
"volume": 276100
},
{
"date": "2026-09-17T18:35:00.000000Z",
"open": 48.88,
"close": 48.85,
"high": 48.89,
"low": 48.82,
"volume": 289000
},
{
"date": "2026-09-17T18:40:00.000000Z",
"open": 48.84,
"close": 48.84,
"high": 48.85,
"low": 48.81,
"volume": 249900
},
{
"date": "2026-09-17T18:45:00.000000Z",
"open": 48.84,
"close": 48.85,
"high": 48.93,
"low": 48.84,
"volume": 325900
},
{
"date": "2026-09-17T18:50:00.000000Z",
"open": 48.86,
"close": 48.87,
"high": 48.88,
"low": 48.84,
"volume": 114100
},
{
"date": "2026-09-17T18:55:00.000000Z",
"open": 48.87,
"close": 48.89,
"high": 48.9,
"low": 48.85,
"volume": 96500
},
{
"date": "2026-09-17T19:00:00.000000Z",
"open": 48.89,
"close": 48.93,
"high": 48.97,
"low": 48.84,
"volume": 750100
},
{
"date": "2026-09-17T19:05:00.000000Z",
"open": 48.94,
"close": 49,
"high": 49.03,
"low": 48.92,
"volume": 334300
},
{
"date": "2026-09-17T19:10:00.000000Z",
"open": 49,
"close": 48.99,
"high": 49.01,
"low": 48.97,
"volume": 1099800
},
{
"date": "2026-09-17T19:15:00.000000Z",
"open": 48.99,
"close": 48.92,
"high": 48.99,
"low": 48.89,
"volume": 230800
},
{
"date": "2026-09-17T19:20:00.000000Z",
"open": 48.92,
"close": 48.89,
"high": 48.93,
"low": 48.89,
"volume": 487500
},
{
"date": "2026-09-17T19:25:00.000000Z",
"open": 48.89,
"close": 48.89,
"high": 48.92,
"low": 48.86,
"volume": 189900
},
{
"date": "2026-09-17T19:30:00.000000Z",
"open": 48.9,
"close": 48.92,
"high": 48.93,
"low": 48.87,
"volume": 221700
},
{
"date": "2026-09-17T19:35:00.000000Z",
"open": 48.92,
"close": 48.84,
"high": 49,
"low": 48.83,
"volume": 355500
},
{
"date": "2026-09-17T19:40:00.000000Z",
"open": 48.85,
"close": 48.82,
"high": 48.9,
"low": 48.81,
"volume": 406800
},
{
"date": "2026-09-17T19:45:00.000000Z",
"open": 48.83,
"close": 48.83,
"high": 48.84,
"low": 48.81,
"volume": 300100
},
{
"date": "2026-09-17T19:50:00.000000Z",
"open": 48.82,
"close": 48.75,
"high": 48.84,
"low": 48.75,
"volume": 877600
},
{
"date": "2026-09-17T20:05:00.000000Z",
"open": 48.61,
"close": 48.61,
"high": 48.61,
"low": 48.61,
"volume": 3411900
},
{
"date": "2026-09-18T13:00:00.000000Z",
"open": 48.4,
"close": 48.46,
"high": 48.49,
"low": 48.31,
"volume": 72200
},
{
"date": "2026-09-18T13:05:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.57,
"low": 48.37,
"volume": 393800
},
{
"date": "2026-09-18T13:10:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.5,
"low": 48.3,
"volume": 487000
},
{
"date": "2026-09-18T13:15:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.55,
"low": 48.47,
"volume": 388300
},
{
"date": "2026-09-18T13:20:00.000000Z",
"open": 48.49,
"close": 48.53,
"high": 48.58,
"low": 48.49,
"volume": 294100
},
{
"date": "2026-09-18T13:25:00.000000Z",
"open": 48.55,
"close": 48.38,
"high": 48.58,
"low": 48.38,
"volume": 386900
},
{
"date": "2026-09-18T13:30:00.000000Z",
"open": 48.39,
"close": 48.47,
"high": 48.52,
"low": 48.25,
"volume": 714700
},
{
"date": "2026-09-18T13:35:00.000000Z",
"open": 48.49,
"close": 48.44,
"high": 48.52,
"low": 48.38,
"volume": 232100
},
{
"date": "2026-09-18T13:40:00.000000Z",
"open": 48.47,
"close": 48.67,
"high": 48.69,
"low": 48.43,
"volume": 547700
},
{
"date": "2026-09-18T13:45:00.000000Z",
"open": 48.67,
"close": 48.78,
"high": 48.79,
"low": 48.67,
"volume": 522800
},
{
"date": "2026-09-18T13:50:00.000000Z",
"open": 48.78,
"close": 48.65,
"high": 48.83,
"low": 48.64,
"volume": 485600
},
{
"date": "2026-09-18T13:55:00.000000Z",
"open": 48.65,
"close": 48.67,
"high": 48.72,
"low": 48.61,
"volume": 286700
},
{
"date": "2026-09-18T14:00:00.000000Z",
"open": 48.65,
"close": 48.67,
"high": 48.74,
"low": 48.59,
"volume": 370700
},
{
"date": "2026-09-18T14:05:00.000000Z",
"open": 48.67,
"close": 48.57,
"high": 48.67,
"low": 48.51,
"volume": 367200
},
{
"date": "2026-09-18T14:10:00.000000Z",
"open": 48.57,
"close": 48.5,
"high": 48.59,
"low": 48.45,
"volume": 613000
},
{
"date": "2026-09-18T14:15:00.000000Z",
"open": 48.49,
"close": 48.47,
"high": 48.54,
"low": 48.45,
"volume": 235100
},
{
"date": "2026-09-18T14:20:00.000000Z",
"open": 48.49,
"close": 48.4,
"high": 48.49,
"low": 48.37,
"volume": 454000
},
{
"date": "2026-09-18T14:25:00.000000Z",
"open": 48.42,
"close": 48.45,
"high": 48.49,
"low": 48.4,
"volume": 265200
},
{
"date": "2026-09-18T14:30:00.000000Z",
"open": 48.46,
"close": 48.4,
"high": 48.46,
"low": 48.38,
"volume": 121100
},
{
"date": "2026-09-18T14:35:00.000000Z",
"open": 48.39,
"close": 48.47,
"high": 48.49,
"low": 48.38,
"volume": 264900
},
{
"date": "2026-09-18T14:40:00.000000Z",
"open": 48.49,
"close": 48.56,
"high": 48.58,
"low": 48.46,
"volume": 222700
},
{
"date": "2026-09-18T14:45:00.000000Z",
"open": 48.55,
"close": 48.51,
"high": 48.6,
"low": 48.51,
"volume": 166100
},
{
"date": "2026-09-18T14:50:00.000000Z",
"open": 48.51,
"close": 48.43,
"high": 48.55,
"low": 48.4,
"volume": 243400
},
{
"date": "2026-09-18T14:55:00.000000Z",
"open": 48.43,
"close": 48.58,
"high": 48.6,
"low": 48.42,
"volume": 174200
},
{
"date": "2026-09-18T15:00:00.000000Z",
"open": 48.59,
"close": 48.54,
"high": 48.63,
"low": 48.52,
"volume": 233700
},
{
"date": "2026-09-18T15:05:00.000000Z",
"open": 48.56,
"close": 48.63,
"high": 48.64,
"low": 48.56,
"volume": 168500
},
{
"date": "2026-09-18T15:10:00.000000Z",
"open": 48.62,
"close": 48.67,
"high": 48.68,
"low": 48.6,
"volume": 208000
},
{
"date": "2026-09-18T15:15:00.000000Z",
"open": 48.67,
"close": 48.6,
"high": 48.69,
"low": 48.59,
"volume": 80100
},
{
"date": "2026-09-18T15:20:00.000000Z",
"open": 48.6,
"close": 48.61,
"high": 48.64,
"low": 48.58,
"volume": 108400
},
{
"date": "2026-09-18T15:25:00.000000Z",
"open": 48.61,
"close": 48.6,
"high": 48.64,
"low": 48.55,
"volume": 161600
},
{
"date": "2026-09-18T15:30:00.000000Z",
"open": 48.6,
"close": 48.53,
"high": 48.62,
"low": 48.52,
"volume": 169900
},
{
"date": "2026-09-18T15:35:00.000000Z",
"open": 48.54,
"close": 48.53,
"high": 48.55,
"low": 48.5,
"volume": 72600
},
{
"date": "2026-09-18T15:40:00.000000Z",
"open": 48.52,
"close": 48.51,
"high": 48.52,
"low": 48.42,
"volume": 213600
},
{
"date": "2026-09-18T15:45:00.000000Z",
"open": 48.51,
"close": 48.5,
"high": 48.53,
"low": 48.5,
"volume": 38800
},
{
"date": "2026-09-18T15:50:00.000000Z",
"open": 48.5,
"close": 48.55,
"high": 48.57,
"low": 48.5,
"volume": 92100
},
{
"date": "2026-09-18T15:55:00.000000Z",
"open": 48.56,
"close": 48.52,
"high": 48.56,
"low": 48.49,
"volume": 171600
},
{
"date": "2026-09-18T16:00:00.000000Z",
"open": 48.53,
"close": 48.47,
"high": 48.57,
"low": 48.44,
"volume": 297500
},
{
"date": "2026-09-18T16:05:00.000000Z",
"open": 48.47,
"close": 48.5,
"high": 48.55,
"low": 48.43,
"volume": 139300
},
{
"date": "2026-09-18T16:10:00.000000Z",
"open": 48.52,
"close": 48.49,
"high": 48.52,
"low": 48.47,
"volume": 616800
},
{
"date": "2026-09-18T16:15:00.000000Z",
"open": 48.5,
"close": 48.5,
"high": 48.54,
"low": 48.46,
"volume": 117500
},
{
"date": "2026-09-18T16:20:00.000000Z",
"open": 48.49,
"close": 48.43,
"high": 48.49,
"low": 48.43,
"volume": 115500
},
{
"date": "2026-09-18T16:25:00.000000Z",
"open": 48.44,
"close": 48.31,
"high": 48.44,
"low": 48.29,
"volume": 492900
},
{
"date": "2026-09-18T16:30:00.000000Z",
"open": 48.32,
"close": 48.39,
"high": 48.39,
"low": 48.32,
"volume": 113800
},
{
"date": "2026-09-18T16:35:00.000000Z",
"open": 48.39,
"close": 48.34,
"high": 48.43,
"low": 48.33,
"volume": 107700
},
{
"date": "2026-09-18T16:40:00.000000Z",
"open": 48.34,
"close": 48.34,
"high": 48.35,
"low": 48.31,
"volume": 135400
},
{
"date": "2026-09-18T16:45:00.000000Z",
"open": 48.32,
"close": 48.36,
"high": 48.39,
"low": 48.31,
"volume": 122500
},
{
"date": "2026-09-18T16:50:00.000000Z",
"open": 48.34,
"close": 48.39,
"high": 48.4,
"low": 48.34,
"volume": 53200
},
{
"date": "2026-09-18T16:55:00.000000Z",
"open": 48.39,
"close": 48.42,
"high": 48.43,
"low": 48.36,
"volume": 80300
},
{
"date": "2026-09-18T17:00:00.000000Z",
"open": 48.43,
"close": 48.43,
"high": 48.45,
"low": 48.42,
"volume": 96500
},
{
"date": "2026-09-18T17:05:00.000000Z",
"open": 48.44,
"close": 48.49,
"high": 48.5,
"low": 48.42,
"volume": 106800
},
{
"date": "2026-09-18T17:10:00.000000Z",
"open": 48.49,
"close": 48.52,
"high": 48.52,
"low": 48.49,
"volume": 63500
},
{
"date": "2026-09-18T17:15:00.000000Z",
"open": 48.52,
"close": 48.47,
"high": 48.52,
"low": 48.44,
"volume": 84200
},
{
"date": "2026-09-18T17:20:00.000000Z",
"open": 48.49,
"close": 48.44,
"high": 48.49,
"low": 48.42,
"volume": 344700
},
{
"date": "2026-09-18T17:25:00.000000Z",
"open": 48.45,
"close": 48.42,
"high": 48.47,
"low": 48.39,
"volume": 75800
},
{
"date": "2026-09-18T17:30:00.000000Z",
"open": 48.42,
"close": 48.42,
"high": 48.46,
"low": 48.37,
"volume": 168100
},
{
"date": "2026-09-18T17:35:00.000000Z",
"open": 48.42,
"close": 48.43,
"high": 48.43,
"low": 48.39,
"volume": 57900
},
{
"date": "2026-09-18T17:40:00.000000Z",
"open": 48.43,
"close": 48.42,
"high": 48.43,
"low": 48.4,
"volume": 75100
},
{
"date": "2026-09-18T17:45:00.000000Z",
"open": 48.42,
"close": 48.43,
"high": 48.43,
"low": 48.39,
"volume": 65600
},
{
"date": "2026-09-18T17:50:00.000000Z",
"open": 48.43,
"close": 48.43,
"high": 48.49,
"low": 48.42,
"volume": 156000
},
{
"date": "2026-09-18T17:55:00.000000Z",
"open": 48.44,
"close": 48.43,
"high": 48.47,
"low": 48.42,
"volume": 90200
},
{
"date": "2026-09-18T18:00:00.000000Z",
"open": 48.42,
"close": 48.47,
"high": 48.49,
"low": 48.42,
"volume": 200100
},
{
"date": "2026-09-18T18:05:00.000000Z",
"open": 48.47,
"close": 48.45,
"high": 48.47,
"low": 48.42,
"volume": 111000
},
{
"date": "2026-09-18T18:10:00.000000Z",
"open": 48.45,
"close": 48.43,
"high": 48.45,
"low": 48.42,
"volume": 78800
},
{
"date": "2026-09-18T18:15:00.000000Z",
"open": 48.43,
"close": 48.47,
"high": 48.47,
"low": 48.43,
"volume": 136200
},
{
"date": "2026-09-18T18:20:00.000000Z",
"open": 48.47,
"close": 48.52,
"high": 48.52,
"low": 48.43,
"volume": 260000
},
{
"date": "2026-09-18T18:25:00.000000Z",
"open": 48.52,
"close": 48.58,
"high": 48.61,
"low": 48.51,
"volume": 5795100
},
{
"date": "2026-09-18T18:30:00.000000Z",
"open": 48.59,
"close": 48.5,
"high": 48.59,
"low": 48.5,
"volume": 7167400
},
{
"date": "2026-09-18T18:35:00.000000Z",
"open": 48.5,
"close": 48.49,
"high": 48.53,
"low": 48.49,
"volume": 228800
},
{
"date": "2026-09-18T18:40:00.000000Z",
"open": 48.49,
"close": 48.46,
"high": 48.49,
"low": 48.44,
"volume": 149200
},
{
"date": "2026-09-18T18:45:00.000000Z",
"open": 48.46,
"close": 48.44,
"high": 48.47,
"low": 48.39,
"volume": 263700
},
{
"date": "2026-09-18T18:50:00.000000Z",
"open": 48.45,
"close": 48.49,
"high": 48.49,
"low": 48.43,
"volume": 142500
},
{
"date": "2026-09-18T18:55:00.000000Z",
"open": 48.49,
"close": 48.47,
"high": 48.49,
"low": 48.44,
"volume": 200500
},
{
"date": "2026-09-18T19:00:00.000000Z",
"open": 48.47,
"close": 48.44,
"high": 48.49,
"low": 48.43,
"volume": 165700
},
{
"date": "2026-09-18T19:05:00.000000Z",
"open": 48.45,
"close": 48.42,
"high": 48.46,
"low": 48.42,
"volume": 148500
},
{
"date": "2026-09-18T19:10:00.000000Z",
"open": 48.42,
"close": 48.45,
"high": 48.46,
"low": 48.42,
"volume": 236200
},
{
"date": "2026-09-18T19:15:00.000000Z",
"open": 48.45,
"close": 48.46,
"high": 48.46,
"low": 48.42,
"volume": 207300
},
{
"date": "2026-09-18T19:20:00.000000Z",
"open": 48.46,
"close": 48.5,
"high": 48.5,
"low": 48.45,
"volume": 421200
},
{
"date": "2026-09-18T19:25:00.000000Z",
"open": 48.49,
"close": 48.5,
"high": 48.51,
"low": 48.47,
"volume": 228800
},
{
"date": "2026-09-18T19:30:00.000000Z",
"open": 48.51,
"close": 48.49,
"high": 48.51,
"low": 48.45,
"volume": 384400
},
{
"date": "2026-09-18T19:35:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.49,
"low": 48.47,
"volume": 168600
},
{
"date": "2026-09-18T19:40:00.000000Z",
"open": 48.49,
"close": 48.49,
"high": 48.5,
"low": 48.46,
"volume": 339300
},
{
"date": "2026-09-18T19:45:00.000000Z",
"open": 48.46,
"close": 48.45,
"high": 48.5,
"low": 48.42,
"volume": 439800
},
{
"date": "2026-09-18T20:10:00.000000Z",
"open": 48.5,
"close": 48.5,
"high": 48.5,
"low": 48.5,
"volume": 21237000
}
],
"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 |