[{"Interval":"DAY_ONE","DateEpochMs":1691884800000,"Open":58.900001525878906,"Close":51.099998474121094,"High":68.69999694824219,"Low":51.099998474121094,"Volume":100365.0,"Traded":1514},{"Interval":"DAY_ONE","DateEpochMs":1691971200000,"Open":67.80000305175781,"Close":51.099998474121094,"High":67.80000305175781,"Low":51.099998474121094,"Volume":5569.60009765625,"Traded":92},{"Interval":"DAY_ONE","DateEpochMs":1692057600000,"Open":51.099998474121094,"Close":67.80000305175781,"High":67.80000305175781,"Low":51.0,"Volume":21218.599609375,"Traded":350},{"Interval":"DAY_ONE","DateEpochMs":1692144000000,"Open":67.80000305175781,"Close":60.0,"High":67.80000305175781,"Low":51.0,"Volume":103917.0,"Traded":1631},{"Interval":"DAY_ONE","DateEpochMs":1692230400000,"Open":51.0,"Close":68.0,"High":68.0,"Low":51.0,"Volume":95346.0,"Traded":1445},{"Interval":"DAY_ONE","DateEpochMs":1692316800000,"Open":67.9000015258789,"Close":95.0,"High":95.0,"Low":51.0,"Volume":134433.0,"Traded":1958},{"Interval":"DAY_ONE","DateEpochMs":1692403200000,"Open":55.0,"Close":75.0,"High":95.0,"Low":55.0,"Volume":88495.0,"Traded":995},{"Interval":"DAY_ONE","DateEpochMs":1692489600000,"Open":74.9000015258789,"Close":74.0,"High":74.9000015258789,"Low":74.0,"Volume":53178.3984375,"Traded":716},{"Interval":"DAY_ONE","DateEpochMs":1692576000000,"Open":55.0,"Close":55.0,"High":73.9000015258789,"Low":55.0,"Volume":23140.0,"Traded":352},{"Interval":"DAY_ONE","DateEpochMs":1692662400000,"Open":73.80000305175781,"Close":74.0,"High":74.0,"Low":73.80000305175781,"Volume":52762.0,"Traded":714},{"Interval":"DAY_ONE","DateEpochMs":1692748800000,"Open":70.0,"Close":55.0,"High":98.0,"Low":55.0,"Volume":77618.0,"Traded":1008},{"Interval":"DAY_ONE","DateEpochMs":1692835200000,"Open":55.0,"Close":55.0,"High":55.0,"Low":55.0,"Volume":4070.0,"Traded":74},{"Interval":"DAY_ONE","DateEpochMs":1692921600000,"Open":69.19999694824219,"Close":92.0,"High":92.0,"Low":69.19999694824219,"Volume":73802.3984375,"Traded":804},{"Interval":"DAY_ONE","DateEpochMs":1693008000000,"Open":89.9000015258789,"Close":80.0,"High":90.0,"Low":80.0,"Volume":121460.0,"Traded":1375},{"Interval":"DAY_ONE","DateEpochMs":1693094400000,"Open":80.0,"Close":80.0,"High":92.0,"Low":80.0,"Volume":53400.0,"Traded":612},{"Interval":"DAY_ONE","DateEpochMs":1693180800000,"Open":80.0,"Close":92.0,"High":92.0,"Low":70.0,"Volume":172847.203125,"Traded":2025},{"Interval":"DAY_ONE","DateEpochMs":1693267200000,"Open":80.0,"Close":92.9000015258789,"High":92.9000015258789,"Low":80.0,"Volume":194462.0,"Traded":2201},{"Interval":"DAY_ONE","DateEpochMs":1693353600000,"Open":70.0,"Close":97.0,"High":97.0,"Low":70.0,"Volume":94366.0,"Traded":1078},{"Interval":"DAY_ONE","DateEpochMs":1693440000000,"Open":96.5,"Close":71.0999984741211,"High":97.0,"Low":71.0999984741211,"Volume":102129.0,"Traded":1058},{"Interval":"DAY_ONE","DateEpochMs":1693526400000,"Open":97.0,"Close":96.0,"High":97.0,"Low":71.0999984741211,"Volume":196416.203125,"Traded":2082},{"Interval":"DAY_ONE","DateEpochMs":1693612800000,"Open":96.0,"Close":97.0,"High":97.0,"Low":96.0,"Volume":95952.0,"Traded":990},{"Interval":"DAY_ONE","DateEpochMs":1693699200000,"Open":71.4000015258789,"Close":97.0,"High":97.0,"Low":71.4000015258789,"Volume":181737.40625,"Traded":1900},{"Interval":"DAY_ONE","DateEpochMs":1693785600000,"Open":97.0,"Close":71.30000305175781,"High":97.0,"Low":71.30000305175781,"Volume":87429.203125,"Traded":946},{"Interval":"DAY_ONE","DateEpochMs":1693872000000,"Open":71.4000015258789,"Close":100.0,"High":100.0,"Low":71.4000015258789,"Volume":189864.0,"Traded":1992},{"Interval":"DAY_ONE","DateEpochMs":1693958400000,"Open":98.0,"Close":71.30000305175781,"High":114.0,"Low":71.30000305175781,"Volume":246485.40625,"Traded":2434},{"Interval":"DAY_ONE","DateEpochMs":1694044800000,"Open":71.30000305175781,"Close":70.0,"High":80.0,"Low":70.0,"Volume":315871.90625,"Traded":4314},{"Interval":"DAY_ONE","DateEpochMs":1694131200000,"Open":70.0,"Close":80.0,"High":80.0,"Low":52.29999923706055,"Volume":174573.203125,"Traded":2342},{"Interval":"DAY_ONE","DateEpochMs":1694217600000,"Open":60.0,"Close":52.400001525878906,"High":80.0,"Low":52.400001525878906,"Volume":51988.3984375,"Traded":765},{"Interval":"DAY_ONE","DateEpochMs":1694304000000,"Open":52.5,"Close":52.5,"High":75.0,"Low":52.5,"Volume":10160.0,"Traded":165},{"Interval":"DAY_ONE","DateEpochMs":1694390400000,"Open":60.0,"Close":60.099998474121094,"High":80.0,"Low":60.0,"Volume":104807.3984375,"Traded":1434},{"Interval":"DAY_ONE","DateEpochMs":1694476800000,"Open":73.0,"Close":120.0,"High":120.0,"Low":60.099998474121094,"Volume":332098.6875,"Traded":4129},{"Interval":"DAY_ONE","DateEpochMs":1694563200000,"Open":85.0,"Close":125.0,"High":125.0,"Low":80.0,"Volume":90666.3984375,"Traded":818},{"Interval":"DAY_ONE","DateEpochMs":1694649600000,"Open":81.0,"Close":81.0999984741211,"High":124.0,"Low":81.0,"Volume":38566.1015625,"Traded":446},{"Interval":"DAY_ONE","DateEpochMs":1694736000000,"Open":81.0999984741211,"Close":123.0,"High":123.0,"Low":81.0,"Volume":358202.90625,"Traded":3055},{"Interval":"DAY_ONE","DateEpochMs":1694822400000,"Open":95.0,"Close":90.0,"High":123.0,"Low":81.0,"Volume":155385.0,"Traded":1473},{"Interval":"DAY_ONE","DateEpochMs":1694908800000,"Open":90.0,"Close":98.5,"High":98.5,"Low":90.0,"Volume":15080.0,"Traded":160},{"Interval":"DAY_ONE","DateEpochMs":1694995200000,"Open":98.5,"Close":123.0,"High":123.0,"Low":80.0,"Volume":192734.5,"Traded":1961},{"Interval":"DAY_ONE","DateEpochMs":1695081600000,"Open":81.0,"Close":81.0,"High":81.0,"Low":81.0,"Volume":23328.0,"Traded":288},{"Interval":"DAY_ONE","DateEpochMs":1695168000000,"Open":100.0,"Close":81.0,"High":123.0,"Low":81.0,"Volume":94647.0,"Traded":819},{"Interval":"DAY_ONE","DateEpochMs":1695254400000,"Open":100.0,"Close":119.0,"High":119.0,"Low":100.0,"Volume":34776.0,"Traded":347},{"Interval":"DAY_ONE","DateEpochMs":1695340800000,"Open":100.0,"Close":101.0,"High":124.0,"Low":100.0,"Volume":102718.0,"Traded":872},{"Interval":"DAY_ONE","DateEpochMs":1695427200000,"Open":123.0,"Close":111.0,"High":130.0,"Low":111.0,"Volume":158898.0,"Traded":1284},{"Interval":"DAY_ONE","DateEpochMs":1695513600000,"Open":111.0,"Close":130.0,"High":130.0,"Low":101.0,"Volume":21752.0,"Traded":192},{"Interval":"DAY_ONE","DateEpochMs":1695600000000,"Open":101.0,"Close":110.0,"High":139.0,"Low":100.0,"Volume":254025.0,"Traded":2412},{"Interval":"DAY_ONE","DateEpochMs":1695686400000,"Open":100.0,"Close":101.0,"High":101.0,"Low":100.0,"Volume":56756.0,"Traded":565},{"Interval":"DAY_ONE","DateEpochMs":1695772800000,"Open":101.0,"Close":100.0,"High":101.0,"Low":100.0,"Volume":90144.0,"Traded":894},{"Interval":"DAY_ONE","DateEpochMs":1695859200000,"Open":114.0,"Close":100.0,"High":114.0,"Low":100.0,"Volume":3252.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1695945600000,"Open":100.0,"Close":130.0,"High":130.0,"Low":99.0,"Volume":334730.0,"Traded":2852},{"Interval":"DAY_ONE","DateEpochMs":1696032000000,"Open":110.0,"Close":82.0,"High":147.0,"Low":81.0,"Volume":286854.0,"Traded":2129},{"Interval":"DAY_ONE","DateEpochMs":1696118400000,"Open":82.0,"Close":147.0,"High":147.0,"Low":81.0,"Volume":481311.0,"Traded":3884},{"Interval":"DAY_ONE","DateEpochMs":1696204800000,"Open":110.0,"Close":147.0,"High":147.0,"Low":110.0,"Volume":246169.0,"Traded":1760},{"Interval":"DAY_ONE","DateEpochMs":1696291200000,"Open":146.0,"Close":100.0,"High":146.0,"Low":100.0,"Volume":87750.0,"Traded":751},{"Interval":"DAY_ONE","DateEpochMs":1696377600000,"Open":100.0,"Close":140.0,"High":140.0,"Low":100.0,"Volume":56602.0,"Traded":560},{"Interval":"DAY_ONE","DateEpochMs":1696464000000,"Open":101.0,"Close":143.0,"High":143.0,"Low":101.0,"Volume":276117.0,"Traded":2185},{"Interval":"DAY_ONE","DateEpochMs":1696550400000,"Open":110.0,"Close":125.0,"High":125.0,"Low":110.0,"Volume":30500.0,"Traded":274},{"Interval":"DAY_ONE","DateEpochMs":1696636800000,"Open":124.0,"Close":105.0,"High":145.0,"Low":105.0,"Volume":381379.0,"Traded":2817},{"Interval":"DAY_ONE","DateEpochMs":1696723200000,"Open":105.0,"Close":120.0,"High":145.0,"Low":105.0,"Volume":290968.0,"Traded":2225},{"Interval":"DAY_ONE","DateEpochMs":1696809600000,"Open":125.0,"Close":145.0,"High":145.0,"Low":125.0,"Volume":102866.0,"Traded":763},{"Interval":"DAY_ONE","DateEpochMs":1696896000000,"Open":145.0,"Close":120.0,"High":145.0,"Low":120.0,"Volume":276825.0,"Traded":2142},{"Interval":"DAY_ONE","DateEpochMs":1696982400000,"Open":120.0,"Close":120.0,"High":145.0,"Low":120.0,"Volume":183414.0,"Traded":1419},{"Interval":"DAY_ONE","DateEpochMs":1697068800000,"Open":143.0,"Close":142.0,"High":143.0,"Low":121.0,"Volume":133987.0,"Traded":976},{"Interval":"DAY_ONE","DateEpochMs":1697155200000,"Open":122.0,"Close":120.0,"High":143.0,"Low":120.0,"Volume":399165.0,"Traded":3080},{"Interval":"DAY_ONE","DateEpochMs":1697241600000,"Open":122.0,"Close":120.0,"High":135.0,"Low":120.0,"Volume":182443.0,"Traded":1458},{"Interval":"DAY_ONE","DateEpochMs":1697328000000,"Open":120.0,"Close":134.0,"High":134.0,"Low":100.0,"Volume":295818.0,"Traded":2462},{"Interval":"DAY_ONE","DateEpochMs":1697414400000,"Open":100.0,"Close":100.0,"High":132.0,"Low":100.0,"Volume":86380.0,"Traded":746},{"Interval":"DAY_ONE","DateEpochMs":1697500800000,"Open":100.0,"Close":105.0,"High":132.0,"Low":100.0,"Volume":181333.0,"Traded":1523},{"Interval":"DAY_ONE","DateEpochMs":1697587200000,"Open":105.0,"Close":101.0,"High":125.0,"Low":101.0,"Volume":222662.0,"Traded":2092},{"Interval":"DAY_ONE","DateEpochMs":1697673600000,"Open":101.0,"Close":120.0,"High":120.0,"Low":101.0,"Volume":131875.0,"Traded":1165},{"Interval":"DAY_ONE","DateEpochMs":1697760000000,"Open":120.0,"Close":124.0,"High":124.0,"Low":100.0,"Volume":309358.0,"Traded":2734},{"Interval":"DAY_ONE","DateEpochMs":1697846400000,"Open":124.0,"Close":101.0,"High":124.0,"Low":101.0,"Volume":99244.0,"Traded":904},{"Interval":"DAY_ONE","DateEpochMs":1697932800000,"Open":101.0,"Close":100.0,"High":105.0,"Low":100.0,"Volume":206806.0,"Traded":2044},{"Interval":"DAY_ONE","DateEpochMs":1698019200000,"Open":100.0,"Close":105.0,"High":105.0,"Low":100.0,"Volume":296150.0,"Traded":2933},{"Interval":"DAY_ONE","DateEpochMs":1698105600000,"Open":100.0,"Close":110.0,"High":123.0,"Low":80.0999984741211,"Volume":198949.703125,"Traded":1978},{"Interval":"DAY_ONE","DateEpochMs":1698192000000,"Open":80.0999984741211,"Close":90.0,"High":99.0,"Low":80.0999984741211,"Volume":32613.30078125,"Traded":371},{"Interval":"DAY_ONE","DateEpochMs":1698278400000,"Open":80.0,"Close":80.0,"High":80.0,"Low":80.0,"Volume":72640.0,"Traded":908},{"Interval":"DAY_ONE","DateEpochMs":1698364800000,"Open":81.0,"Close":80.0,"High":98.0,"Low":80.0,"Volume":113338.0,"Traded":1375},{"Interval":"DAY_ONE","DateEpochMs":1698451200000,"Open":80.0,"Close":80.0,"High":89.0,"Low":80.0,"Volume":306984.0,"Traded":3696},{"Interval":"DAY_ONE","DateEpochMs":1698537600000,"Open":86.0,"Close":80.0,"High":95.0,"Low":80.0,"Volume":212346.296875,"Traded":2471},{"Interval":"DAY_ONE","DateEpochMs":1698624000000,"Open":80.0,"Close":123.0,"High":124.0,"Low":70.0,"Volume":599259.0,"Traded":6317},{"Interval":"DAY_ONE","DateEpochMs":1698710400000,"Open":95.0,"Close":80.0,"High":95.0,"Low":80.0,"Volume":15190.0,"Traded":188},{"Interval":"DAY_ONE","DateEpochMs":1698796800000,"Open":83.69999694824219,"Close":109.0,"High":109.0,"Low":83.69999694824219,"Volume":52620.6015625,"Traded":538},{"Interval":"DAY_ONE","DateEpochMs":1698883200000,"Open":72.0,"Close":109.0,"High":109.0,"Low":72.0,"Volume":117160.0,"Traded":1222},{"Interval":"DAY_ONE","DateEpochMs":1698969600000,"Open":109.0,"Close":115.0,"High":115.0,"Low":73.0,"Volume":222284.0,"Traded":2012},{"Interval":"DAY_ONE","DateEpochMs":1699056000000,"Open":101.0,"Close":101.0,"High":101.0,"Low":101.0,"Volume":2121.0,"Traded":21},{"Interval":"DAY_ONE","DateEpochMs":1699142400000,"Open":72.5999984741211,"Close":110.0,"High":110.0,"Low":72.5999984741211,"Volume":238897.0,"Traded":2441},{"Interval":"DAY_ONE","DateEpochMs":1699228800000,"Open":73.0,"Close":110.0,"High":110.0,"Low":72.5999984741211,"Volume":123363.3984375,"Traded":1306},{"Interval":"DAY_ONE","DateEpochMs":1699315200000,"Open":109.0,"Close":110.0,"High":110.0,"Low":107.0,"Volume":177254.0,"Traded":1632},{"Interval":"DAY_ONE","DateEpochMs":1699401600000,"Open":110.0,"Close":72.5999984741211,"High":110.0,"Low":72.5999984741211,"Volume":282251.8125,"Traded":2979},{"Interval":"DAY_ONE","DateEpochMs":1699488000000,"Open":80.0,"Close":85.0,"High":100.0,"Low":80.0,"Volume":11525.0,"Traded":128},{"Interval":"DAY_ONE","DateEpochMs":1699574400000,"Open":85.0,"Close":99.9000015258789,"High":99.9000015258789,"Low":74.0,"Volume":72497.0,"Traded":795},{"Interval":"DAY_ONE","DateEpochMs":1699660800000,"Open":90.0,"Close":74.80000305175781,"High":90.0,"Low":74.69999694824219,"Volume":25543.900390625,"Traded":307},{"Interval":"DAY_ONE","DateEpochMs":1699747200000,"Open":94.0,"Close":105.0,"High":110.0,"Low":74.80000305175781,"Volume":192106.703125,"Traded":1954},{"Interval":"DAY_ONE","DateEpochMs":1699833600000,"Open":74.80000305175781,"Close":74.9000015258789,"High":100.0,"Low":74.80000305175781,"Volume":142129.203125,"Traded":1487},{"Interval":"DAY_ONE","DateEpochMs":1699920000000,"Open":99.0,"Close":74.80000305175781,"High":99.0,"Low":74.80000305175781,"Volume":219429.796875,"Traded":2527},{"Interval":"DAY_ONE","DateEpochMs":1700006400000,"Open":74.80000305175781,"Close":76.0,"High":89.0,"Low":74.80000305175781,"Volume":66873.796875,"Traded":807},{"Interval":"DAY_ONE","DateEpochMs":1700092800000,"Open":80.0,"Close":74.0999984741211,"High":80.0,"Low":74.0,"Volume":35121.19921875,"Traded":456},{"Interval":"DAY_ONE","DateEpochMs":1700179200000,"Open":80.0,"Close":88.0,"High":106.0,"Low":74.0999984741211,"Volume":199490.0,"Traded":2032},{"Interval":"DAY_ONE","DateEpochMs":1700265600000,"Open":88.0,"Close":99.0,"High":99.0,"Low":74.0999984741211,"Volume":148611.40625,"Traded":1562},{"Interval":"DAY_ONE","DateEpochMs":1700352000000,"Open":75.0,"Close":74.0999984741211,"High":99.0,"Low":74.0999984741211,"Volume":37068.30078125,"Traded":399},{"Interval":"DAY_ONE","DateEpochMs":1700438400000,"Open":98.0,"Close":99.0,"High":99.0,"Low":74.19999694824219,"Volume":107796.796875,"Traded":1129},{"Interval":"DAY_ONE","DateEpochMs":1700524800000,"Open":99.0,"Close":98.0,"High":99.0,"Low":97.9000015258789,"Volume":127878.5,"Traded":1300},{"Interval":"DAY_ONE","DateEpochMs":1700611200000,"Open":98.0,"Close":97.0,"High":98.0,"Low":74.19999694824219,"Volume":89626.6015625,"Traded":1019},{"Interval":"DAY_ONE","DateEpochMs":1700697600000,"Open":97.0,"Close":74.30000305175781,"High":98.0,"Low":74.19999694824219,"Volume":130915.1015625,"Traded":1443},{"Interval":"DAY_ONE","DateEpochMs":1700784000000,"Open":75.5,"Close":97.0,"High":97.0,"Low":75.0,"Volume":94655.0,"Traded":1125},{"Interval":"DAY_ONE","DateEpochMs":1700870400000,"Open":97.0,"Close":75.0999984741211,"High":98.0,"Low":75.0999984741211,"Volume":58678.3984375,"Traded":655},{"Interval":"DAY_ONE","DateEpochMs":1700956800000,"Open":97.9000015258789,"Close":75.30000305175781,"High":98.0,"Low":75.19999694824219,"Volume":49921.80078125,"Traded":532},{"Interval":"DAY_ONE","DateEpochMs":1701043200000,"Open":90.0,"Close":98.0,"High":98.0,"Low":75.30000305175781,"Volume":401580.0,"Traded":4164},{"Interval":"DAY_ONE","DateEpochMs":1701129600000,"Open":76.0999984741211,"Close":76.19999694824219,"High":95.0,"Low":76.0,"Volume":224497.796875,"Traded":2599},{"Interval":"DAY_ONE","DateEpochMs":1701216000000,"Open":76.19999694824219,"Close":94.0,"High":94.0,"Low":76.19999694824219,"Volume":112087.296875,"Traded":1364},{"Interval":"DAY_ONE","DateEpochMs":1701302400000,"Open":80.0,"Close":78.0,"High":94.0,"Low":77.4000015258789,"Volume":68786.3984375,"Traded":816},{"Interval":"DAY_ONE","DateEpochMs":1701388800000,"Open":78.0999984741211,"Close":79.0999984741211,"High":93.0,"Low":78.0999984741211,"Volume":65579.3984375,"Traded":818},{"Interval":"DAY_ONE","DateEpochMs":1701475200000,"Open":80.0,"Close":94.0,"High":94.0,"Low":79.19999694824219,"Volume":116376.203125,"Traded":1389},{"Interval":"DAY_ONE","DateEpochMs":1701561600000,"Open":80.0,"Close":85.30000305175781,"High":94.0,"Low":80.0,"Volume":89488.3984375,"Traded":1019},{"Interval":"DAY_ONE","DateEpochMs":1701648000000,"Open":79.19999694824219,"Close":79.19999694824219,"High":95.0,"Low":79.19999694824219,"Volume":352770.0,"Traded":3764},{"Interval":"DAY_ONE","DateEpochMs":1701734400000,"Open":79.19999694824219,"Close":90.0,"High":90.0,"Low":79.19999694824219,"Volume":58422.0,"Traded":675},{"Interval":"DAY_ONE","DateEpochMs":1701820800000,"Open":79.19999694824219,"Close":85.0,"High":85.0,"Low":79.19999694824219,"Volume":7717.2001953125,"Traded":97},{"Interval":"DAY_ONE","DateEpochMs":1701907200000,"Open":79.19999694824219,"Close":80.0,"High":80.0,"Low":79.19999694824219,"Volume":42413.6015625,"Traded":533},{"Interval":"DAY_ONE","DateEpochMs":1701993600000,"Open":79.9000015258789,"Close":80.0,"High":98.0,"Low":79.19999694824219,"Volume":200937.40625,"Traded":2139},{"Interval":"DAY_ONE","DateEpochMs":1702080000000,"Open":98.0,"Close":90.0,"High":98.0,"Low":80.0999984741211,"Volume":117115.203125,"Traded":1260},{"Interval":"DAY_ONE","DateEpochMs":1702166400000,"Open":80.0999984741211,"Close":98.0,"High":98.0,"Low":75.0,"Volume":221474.796875,"Traded":2469},{"Interval":"DAY_ONE","DateEpochMs":1702252800000,"Open":98.0,"Close":99.0,"High":106.0,"Low":75.19999694824219,"Volume":314060.59375,"Traded":3141},{"Interval":"DAY_ONE","DateEpochMs":1702339200000,"Open":99.0,"Close":75.30000305175781,"High":104.0,"Low":75.30000305175781,"Volume":41339.69921875,"Traded":501},{"Interval":"DAY_ONE","DateEpochMs":1702425600000,"Open":80.0,"Close":75.30000305175781,"High":80.0,"Low":75.30000305175781,"Volume":30758.80078125,"Traded":396},{"Interval":"DAY_ONE","DateEpochMs":1702512000000,"Open":98.0,"Close":105.0,"High":105.0,"Low":75.30000305175781,"Volume":144885.796875,"Traded":1545},{"Interval":"DAY_ONE","DateEpochMs":1702598400000,"Open":102.0,"Close":102.0,"High":104.0,"Low":76.0999984741211,"Volume":148450.0,"Traded":1530},{"Interval":"DAY_ONE","DateEpochMs":1702684800000,"Open":95.0,"Close":76.19999694824219,"High":102.0,"Low":76.19999694824219,"Volume":69008.203125,"Traded":709},{"Interval":"DAY_ONE","DateEpochMs":1702771200000,"Open":102.0,"Close":102.0,"High":102.0,"Low":102.0,"Volume":5100.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1702857600000,"Open":98.0,"Close":105.0,"High":105.0,"Low":81.0,"Volume":323054.40625,"Traded":3189},{"Interval":"DAY_ONE","DateEpochMs":1702944000000,"Open":105.0,"Close":106.0,"High":106.0,"Low":80.0,"Volume":468879.0,"Traded":4493},{"Interval":"DAY_ONE","DateEpochMs":1703030400000,"Open":95.0,"Close":104.0,"High":106.0,"Low":80.0999984741211,"Volume":132482.0,"Traded":1280},{"Interval":"DAY_ONE","DateEpochMs":1703116800000,"Open":104.0,"Close":90.0,"High":105.0,"Low":90.0,"Volume":462496.0,"Traded":4435},{"Interval":"DAY_ONE","DateEpochMs":1703203200000,"Open":103.0,"Close":80.0999984741211,"High":105.0,"Low":80.0999984741211,"Volume":142719.90625,"Traded":1483},{"Interval":"DAY_ONE","DateEpochMs":1703289600000,"Open":104.0,"Close":105.0,"High":105.0,"Low":104.0,"Volume":83788.0,"Traded":800},{"Interval":"DAY_ONE","DateEpochMs":1703376000000,"Open":85.0,"Close":105.0,"High":105.0,"Low":85.0,"Volume":208613.203125,"Traded":2040},{"Interval":"DAY_ONE","DateEpochMs":1703462400000,"Open":86.0,"Close":100.0,"High":104.0,"Low":86.0,"Volume":85193.0,"Traded":888},{"Interval":"DAY_ONE","DateEpochMs":1703548800000,"Open":86.0999984741211,"Close":95.0,"High":95.0,"Low":86.0999984741211,"Volume":104812.703125,"Traded":1207},{"Interval":"DAY_ONE","DateEpochMs":1703635200000,"Open":86.0999984741211,"Close":86.0999984741211,"High":100.0,"Low":86.0999984741211,"Volume":106879.8984375,"Traded":1131},{"Interval":"DAY_ONE","DateEpochMs":1703721600000,"Open":86.0999984741211,"Close":86.0,"High":86.0999984741211,"Low":86.0,"Volume":59560.6015625,"Traded":692},{"Interval":"DAY_ONE","DateEpochMs":1703808000000,"Open":87.0,"Close":86.0,"High":99.0,"Low":86.0,"Volume":106516.0,"Traded":1225},{"Interval":"DAY_ONE","DateEpochMs":1703894400000,"Open":99.0,"Close":86.0,"High":99.0,"Low":86.0,"Volume":145774.40625,"Traded":1491},{"Interval":"DAY_ONE","DateEpochMs":1703980800000,"Open":90.0,"Close":99.0,"High":99.0,"Low":85.0,"Volume":340964.0,"Traded":3570},{"Interval":"DAY_ONE","DateEpochMs":1704067200000,"Open":99.0,"Close":99.0,"High":99.0,"Low":85.0,"Volume":88820.6015625,"Traded":918},{"Interval":"DAY_ONE","DateEpochMs":1704153600000,"Open":99.0,"Close":86.0,"High":99.0,"Low":86.0,"Volume":114327.0,"Traded":1319},{"Interval":"DAY_ONE","DateEpochMs":1704240000000,"Open":86.0,"Close":85.0,"High":90.0,"Low":85.0,"Volume":118492.0,"Traded":1381},{"Interval":"DAY_ONE","DateEpochMs":1704326400000,"Open":87.0,"Close":90.0,"High":90.0,"Low":87.0,"Volume":248811.0,"Traded":2803},{"Interval":"DAY_ONE","DateEpochMs":1704412800000,"Open":90.0,"Close":86.0,"High":103.0,"Low":86.0,"Volume":250831.0,"Traded":2523},{"Interval":"DAY_ONE","DateEpochMs":1704499200000,"Open":86.0,"Close":97.4000015258789,"High":97.4000015258789,"Low":85.0,"Volume":103391.0,"Traded":1198},{"Interval":"DAY_ONE","DateEpochMs":1704585600000,"Open":92.0,"Close":92.0,"High":100.0,"Low":92.0,"Volume":281953.8125,"Traded":2951},{"Interval":"DAY_ONE","DateEpochMs":1704672000000,"Open":100.0,"Close":90.0,"High":100.0,"Low":90.0,"Volume":44340.19921875,"Traded":469},{"Interval":"DAY_ONE","DateEpochMs":1704758400000,"Open":90.0,"Close":90.0,"High":103.0,"Low":90.0,"Volume":135916.0,"Traded":1494},{"Interval":"DAY_ONE","DateEpochMs":1704844800000,"Open":90.0,"Close":99.0,"High":99.0,"Low":90.0,"Volume":15120.0,"Traded":164},{"Interval":"DAY_ONE","DateEpochMs":1704931200000,"Open":90.0,"Close":103.0,"High":103.0,"Low":90.0,"Volume":315252.0,"Traded":3273},{"Interval":"DAY_ONE","DateEpochMs":1705017600000,"Open":95.0,"Close":85.0,"High":95.0,"Low":85.0,"Volume":133250.0,"Traded":1488},{"Interval":"DAY_ONE","DateEpochMs":1705104000000,"Open":99.0,"Close":85.0,"High":103.0,"Low":85.0,"Volume":183501.0,"Traded":1795},{"Interval":"DAY_ONE","DateEpochMs":1705190400000,"Open":102.0,"Close":90.0,"High":103.0,"Low":90.0,"Volume":194831.0,"Traded":1940},{"Interval":"DAY_ONE","DateEpochMs":1705276800000,"Open":101.0,"Close":90.0,"High":101.0,"Low":90.0,"Volume":62600.0,"Traded":645},{"Interval":"DAY_ONE","DateEpochMs":1705363200000,"Open":100.0,"Close":103.0,"High":103.0,"Low":90.0,"Volume":337117.0,"Traded":3328},{"Interval":"DAY_ONE","DateEpochMs":1705449600000,"Open":91.0,"Close":90.0,"High":91.0,"Low":90.0,"Volume":16850.0,"Traded":187},{"Interval":"DAY_ONE","DateEpochMs":1705536000000,"Open":90.0,"Close":95.0,"High":103.0,"Low":90.0,"Volume":292041.40625,"Traded":3016},{"Interval":"DAY_ONE","DateEpochMs":1705622400000,"Open":95.0,"Close":103.0,"High":103.0,"Low":95.0,"Volume":421718.0,"Traded":4252},{"Interval":"DAY_ONE","DateEpochMs":1705708800000,"Open":95.0,"Close":95.0,"High":103.0,"Low":95.0,"Volume":255357.0,"Traded":2607},{"Interval":"DAY_ONE","DateEpochMs":1705795200000,"Open":95.0,"Close":103.0,"High":103.0,"Low":95.0,"Volume":82530.0,"Traded":850},{"Interval":"DAY_ONE","DateEpochMs":1705881600000,"Open":95.0,"Close":104.0,"High":104.0,"Low":85.0,"Volume":263935.0,"Traded":2720},{"Interval":"DAY_ONE","DateEpochMs":1705968000000,"Open":100.0,"Close":85.0,"High":100.0,"Low":85.0,"Volume":63500.0,"Traded":695},{"Interval":"DAY_ONE","DateEpochMs":1706054400000,"Open":85.0,"Close":80.0,"High":99.9000015258789,"Low":80.0,"Volume":165357.5,"Traded":1964},{"Interval":"DAY_ONE","DateEpochMs":1706140800000,"Open":80.0,"Close":99.0,"High":99.0,"Low":74.0,"Volume":125501.0,"Traded":1365},{"Interval":"DAY_ONE","DateEpochMs":1706227200000,"Open":80.0,"Close":74.0,"High":99.0,"Low":74.0,"Volume":134454.0,"Traded":1446},{"Interval":"DAY_ONE","DateEpochMs":1706313600000,"Open":74.0,"Close":62.0,"High":98.80000305175781,"Low":62.0,"Volume":62979.0,"Traded":805},{"Interval":"DAY_ONE","DateEpochMs":1706400000000,"Open":75.0,"Close":62.0,"High":94.0,"Low":62.0,"Volume":90426.0,"Traded":1151},{"Interval":"DAY_ONE","DateEpochMs":1706486400000,"Open":62.0,"Close":94.0,"High":94.0,"Low":52.400001525878906,"Volume":238703.90625,"Traded":2958},{"Interval":"DAY_ONE","DateEpochMs":1706572800000,"Open":75.0,"Close":55.0,"High":75.0,"Low":55.0,"Volume":13925.0,"Traded":231},{"Interval":"DAY_ONE","DateEpochMs":1706659200000,"Open":70.69999694824219,"Close":55.0,"High":80.0,"Low":55.0,"Volume":147877.203125,"Traded":2203},{"Interval":"DAY_ONE","DateEpochMs":1706745600000,"Open":80.0,"Close":52.400001525878906,"High":80.0,"Low":52.400001525878906,"Volume":157144.796875,"Traded":2363},{"Interval":"DAY_ONE","DateEpochMs":1706832000000,"Open":78.9000015258789,"Close":80.0,"High":80.0,"Low":52.400001525878906,"Volume":93510.703125,"Traded":1306},{"Interval":"DAY_ONE","DateEpochMs":1706918400000,"Open":55.0,"Close":58.5,"High":94.0,"Low":55.0,"Volume":241725.40625,"Traded":3045},{"Interval":"DAY_ONE","DateEpochMs":1707004800000,"Open":80.0,"Close":93.5,"High":93.5,"Low":52.400001525878906,"Volume":141529.703125,"Traded":2114},{"Interval":"DAY_ONE","DateEpochMs":1707091200000,"Open":93.4000015258789,"Close":75.0,"High":94.0,"Low":75.0,"Volume":65056.1015625,"Traded":780},{"Interval":"DAY_ONE","DateEpochMs":1707177600000,"Open":90.0,"Close":75.0,"High":104.0,"Low":75.0,"Volume":1197820.0,"Traded":11641},{"Interval":"DAY_ONE","DateEpochMs":1707264000000,"Open":75.0,"Close":100.0,"High":104.0,"Low":75.0,"Volume":125155.0,"Traded":1282},{"Interval":"DAY_ONE","DateEpochMs":1707350400000,"Open":80.0,"Close":75.0,"High":80.0,"Low":75.0,"Volume":4140.0,"Traded":54},{"Interval":"DAY_ONE","DateEpochMs":1707436800000,"Open":75.0999984741211,"Close":85.0,"High":103.0,"Low":75.0,"Volume":218654.703125,"Traded":2580},{"Interval":"DAY_ONE","DateEpochMs":1707523200000,"Open":75.0,"Close":60.0,"High":99.80000305175781,"Low":53.0,"Volume":165382.0,"Traded":2014},{"Interval":"DAY_ONE","DateEpochMs":1707609600000,"Open":60.0,"Close":52.400001525878906,"High":99.80000305175781,"Low":52.400001525878906,"Volume":120049.703125,"Traded":1444},{"Interval":"DAY_ONE","DateEpochMs":1707696000000,"Open":94.5,"Close":94.0999984741211,"High":94.5,"Low":55.0,"Volume":112207.203125,"Traded":1339},{"Interval":"DAY_ONE","DateEpochMs":1707782400000,"Open":90.0,"Close":94.0999984741211,"High":94.0999984741211,"Low":60.0,"Volume":24708.30078125,"Traded":344},{"Interval":"DAY_ONE","DateEpochMs":1707868800000,"Open":92.9000015258789,"Close":85.0,"High":94.19999694824219,"Low":85.0,"Volume":435940.8125,"Traded":4915},{"Interval":"DAY_ONE","DateEpochMs":1707955200000,"Open":85.0,"Close":103.0,"High":103.0,"Low":85.0,"Volume":323396.6875,"Traded":3342},{"Interval":"DAY_ONE","DateEpochMs":1708041600000,"Open":90.0,"Close":85.0,"High":90.0,"Low":85.0,"Volume":88900.0,"Traded":1042},{"Interval":"DAY_ONE","DateEpochMs":1708128000000,"Open":85.0,"Close":85.0,"High":94.5,"Low":85.0,"Volume":10408.0,"Traded":122},{"Interval":"DAY_ONE","DateEpochMs":1708214400000,"Open":90.0,"Close":85.0,"High":95.0,"Low":85.0,"Volume":163839.0,"Traded":1866},{"Interval":"DAY_ONE","DateEpochMs":1708300800000,"Open":85.0,"Close":85.0,"High":85.0,"Low":85.0,"Volume":118915.0,"Traded":1399},{"Interval":"DAY_ONE","DateEpochMs":1708387200000,"Open":85.0,"Close":85.0,"High":92.5,"Low":85.0,"Volume":134715.0,"Traded":1491},{"Interval":"DAY_ONE","DateEpochMs":1708473600000,"Open":92.9000015258789,"Close":85.0,"High":92.9000015258789,"Low":85.0,"Volume":134645.0,"Traded":1563},{"Interval":"DAY_ONE","DateEpochMs":1708560000000,"Open":85.0,"Close":85.0,"High":92.9000015258789,"Low":85.0,"Volume":58287.80078125,"Traded":665},{"Interval":"DAY_ONE","DateEpochMs":1708646400000,"Open":88.0,"Close":85.0,"High":89.0,"Low":85.0,"Volume":159742.0,"Traded":1852},{"Interval":"DAY_ONE","DateEpochMs":1708732800000,"Open":60.0,"Close":93.0,"High":93.0,"Low":60.0,"Volume":514517.59375,"Traded":5981},{"Interval":"DAY_ONE","DateEpochMs":1708819200000,"Open":93.0,"Close":65.0,"High":93.0,"Low":60.0,"Volume":60226.0,"Traded":792},{"Interval":"DAY_ONE","DateEpochMs":1708905600000,"Open":93.0,"Close":94.9000015258789,"High":99.0,"Low":65.5,"Volume":85950.5,"Traded":1103},{"Interval":"DAY_ONE","DateEpochMs":1708992000000,"Open":91.5,"Close":75.0,"High":91.5,"Low":70.0,"Volume":61968.5,"Traded":772},{"Interval":"DAY_ONE","DateEpochMs":1709078400000,"Open":70.0,"Close":80.0,"High":93.0,"Low":70.0,"Volume":248498.0,"Traded":3211},{"Interval":"DAY_ONE","DateEpochMs":1709164800000,"Open":70.0,"Close":52.400001525878906,"High":91.0,"Low":52.400001525878906,"Volume":151676.40625,"Traded":2321},{"Interval":"DAY_ONE","DateEpochMs":1709251200000,"Open":52.400001525878906,"Close":60.0,"High":90.0,"Low":52.400001525878906,"Volume":83127.0,"Traded":1146},{"Interval":"DAY_ONE","DateEpochMs":1709337600000,"Open":89.5,"Close":42.0,"High":90.0,"Low":42.0,"Volume":253931.90625,"Traded":4720},{"Interval":"DAY_ONE","DateEpochMs":1709424000000,"Open":45.0,"Close":55.0,"High":90.4000015258789,"Low":45.0,"Volume":56010.19921875,"Traded":919},{"Interval":"DAY_ONE","DateEpochMs":1709510400000,"Open":90.19999694824219,"Close":90.5,"High":90.5,"Low":55.0,"Volume":180621.90625,"Traded":2324},{"Interval":"DAY_ONE","DateEpochMs":1709596800000,"Open":90.5,"Close":65.0,"High":90.5,"Low":60.0,"Volume":16370.0,"Traded":241},{"Interval":"DAY_ONE","DateEpochMs":1709683200000,"Open":65.0,"Close":60.0,"High":85.0,"Low":60.0,"Volume":40975.0,"Traded":643},{"Interval":"DAY_ONE","DateEpochMs":1709769600000,"Open":60.0,"Close":61.0,"High":84.0,"Low":60.0,"Volume":29643.69921875,"Traded":422},{"Interval":"DAY_ONE","DateEpochMs":1709856000000,"Open":61.0,"Close":62.0,"High":83.9000015258789,"Low":60.0,"Volume":25570.099609375,"Traded":414},{"Interval":"DAY_ONE","DateEpochMs":1709942400000,"Open":60.0,"Close":60.0,"High":83.5,"Low":60.0,"Volume":99639.0,"Traded":1567},{"Interval":"DAY_ONE","DateEpochMs":1710028800000,"Open":60.0,"Close":42.0,"High":90.0,"Low":42.0,"Volume":162413.40625,"Traded":2738},{"Interval":"DAY_ONE","DateEpochMs":1710115200000,"Open":42.0,"Close":42.0,"High":80.0,"Low":42.0,"Volume":28414.0,"Traded":567},{"Interval":"DAY_ONE","DateEpochMs":1710201600000,"Open":45.0,"Close":45.0,"High":73.19999694824219,"Low":43.0,"Volume":56521.0,"Traded":1061},{"Interval":"DAY_ONE","DateEpochMs":1710288000000,"Open":45.0,"Close":42.0,"High":67.5,"Low":42.0,"Volume":161382.0,"Traded":2888},{"Interval":"DAY_ONE","DateEpochMs":1710374400000,"Open":42.5,"Close":50.0,"High":69.0,"Low":42.5,"Volume":115918.296875,"Traded":1896},{"Interval":"DAY_ONE","DateEpochMs":1710460800000,"Open":60.0,"Close":43.099998474121094,"High":79.19999694824219,"Low":42.0,"Volume":87884.296875,"Traded":1318},{"Interval":"DAY_ONE","DateEpochMs":1710547200000,"Open":43.099998474121094,"Close":43.099998474121094,"High":69.80000305175781,"Low":43.099998474121094,"Volume":37887.1015625,"Traded":715},{"Interval":"DAY_ONE","DateEpochMs":1710633600000,"Open":43.099998474121094,"Close":50.0,"High":90.5,"Low":43.099998474121094,"Volume":203728.796875,"Traded":2691},{"Interval":"DAY_ONE","DateEpochMs":1710720000000,"Open":45.0,"Close":90.5,"High":90.5,"Low":43.099998474121094,"Volume":86333.796875,"Traded":1268},{"Interval":"DAY_ONE","DateEpochMs":1710806400000,"Open":60.0,"Close":44.0,"High":99.0,"Low":44.0,"Volume":227114.5,"Traded":2721},{"Interval":"DAY_ONE","DateEpochMs":1710892800000,"Open":44.0,"Close":99.0,"High":99.0,"Low":44.0,"Volume":158967.09375,"Traded":1824},{"Interval":"DAY_ONE","DateEpochMs":1710979200000,"Open":90.0,"Close":90.0,"High":90.0,"Low":45.5,"Volume":15439.2998046875,"Traded":230},{"Interval":"DAY_ONE","DateEpochMs":1711065600000,"Open":48.0,"Close":46.0,"High":48.20000076293945,"Low":46.0,"Volume":22948.400390625,"Traded":487},{"Interval":"DAY_ONE","DateEpochMs":1711152000000,"Open":46.0,"Close":77.5,"High":77.5999984741211,"Low":45.0,"Volume":92351.8984375,"Traded":1798},{"Interval":"DAY_ONE","DateEpochMs":1711238400000,"Open":45.0,"Close":42.0,"High":84.5,"Low":42.0,"Volume":145211.0,"Traded":2484},{"Interval":"DAY_ONE","DateEpochMs":1711324800000,"Open":50.0,"Close":99.0,"High":99.0,"Low":42.0,"Volume":225086.0,"Traded":2415},{"Interval":"DAY_ONE","DateEpochMs":1711411200000,"Open":43.0,"Close":46.0,"High":85.0,"Low":43.0,"Volume":23379.0,"Traded":434},{"Interval":"DAY_ONE","DateEpochMs":1711497600000,"Open":45.0,"Close":99.0,"High":99.0,"Low":42.0,"Volume":160656.90625,"Traded":2509},{"Interval":"DAY_ONE","DateEpochMs":1711584000000,"Open":92.0999984741211,"Close":45.0,"High":92.0999984741211,"Low":45.0,"Volume":48795.0,"Traded":807},{"Interval":"DAY_ONE","DateEpochMs":1711670400000,"Open":75.0,"Close":52.0,"High":88.0,"Low":50.0,"Volume":210897.0,"Traded":3620},{"Interval":"DAY_ONE","DateEpochMs":1711756800000,"Open":73.9000015258789,"Close":75.0,"High":92.0999984741211,"Low":73.9000015258789,"Volume":93053.5,"Traded":1167},{"Interval":"DAY_ONE","DateEpochMs":1711843200000,"Open":75.0,"Close":50.0,"High":75.0,"Low":50.0,"Volume":31400.0,"Traded":499},{"Interval":"DAY_ONE","DateEpochMs":1711929600000,"Open":50.0,"Close":92.0,"High":107.0,"Low":45.5,"Volume":535839.5,"Traded":5689},{"Interval":"DAY_ONE","DateEpochMs":1712016000000,"Open":92.0,"Close":92.0,"High":92.0,"Low":92.0,"Volume":73048.0,"Traded":794},{"Interval":"DAY_ONE","DateEpochMs":1712102400000,"Open":92.0,"Close":92.0,"High":106.0,"Low":92.0,"Volume":105534.703125,"Traded":1124},{"Interval":"DAY_ONE","DateEpochMs":1712188800000,"Open":92.0,"Close":92.0,"High":120.0,"Low":92.0,"Volume":316248.0,"Traded":2891},{"Interval":"DAY_ONE","DateEpochMs":1712275200000,"Open":118.0,"Close":92.0,"High":140.0,"Low":92.0,"Volume":203760.0,"Traded":1746},{"Interval":"DAY_ONE","DateEpochMs":1712361600000,"Open":119.0,"Close":92.0,"High":119.0,"Low":92.0,"Volume":70786.0,"Traded":733},{"Interval":"DAY_ONE","DateEpochMs":1712448000000,"Open":117.0,"Close":93.0,"High":117.0,"Low":92.0,"Volume":87753.796875,"Traded":943},{"Interval":"DAY_ONE","DateEpochMs":1712534400000,"Open":94.0,"Close":92.0999984741211,"High":94.0,"Low":92.0999984741211,"Volume":90837.6015625,"Traded":982},{"Interval":"DAY_ONE","DateEpochMs":1712620800000,"Open":92.0999984741211,"Close":92.0999984741211,"High":92.9000015258789,"Low":92.0999984741211,"Volume":91978.703125,"Traded":997},{"Interval":"DAY_ONE","DateEpochMs":1712707200000,"Open":92.0999984741211,"Close":92.0999984741211,"High":92.0999984741211,"Low":92.0999984741211,"Volume":54246.8984375,"Traded":589},{"Interval":"DAY_ONE","DateEpochMs":1712793600000,"Open":92.0,"Close":92.0999984741211,"High":92.0999984741211,"Low":92.0,"Volume":63033.19921875,"Traded":685},{"Interval":"DAY_ONE","DateEpochMs":1712880000000,"Open":92.0999984741211,"Close":93.0,"High":93.0,"Low":92.0999984741211,"Volume":120446.3984375,"Traded":1300},{"Interval":"DAY_ONE","DateEpochMs":1712966400000,"Open":93.0,"Close":92.0999984741211,"High":95.0,"Low":92.0999984741211,"Volume":134155.40625,"Traded":1434},{"Interval":"DAY_ONE","DateEpochMs":1713052800000,"Open":94.9000015258789,"Close":94.80000305175781,"High":94.9000015258789,"Low":92.0999984741211,"Volume":104691.5,"Traded":1125},{"Interval":"DAY_ONE","DateEpochMs":1713139200000,"Open":92.0999984741211,"Close":92.0,"High":94.9000015258789,"Low":92.0,"Volume":209918.796875,"Traded":2250},{"Interval":"DAY_ONE","DateEpochMs":1713225600000,"Open":92.0,"Close":92.0,"High":94.80000305175781,"Low":92.0,"Volume":207881.203125,"Traded":2252},{"Interval":"DAY_ONE","DateEpochMs":1713312000000,"Open":92.0,"Close":92.0,"High":93.69999694824219,"Low":92.0,"Volume":91843.0,"Traded":997},{"Interval":"DAY_ONE","DateEpochMs":1713398400000,"Open":92.0,"Close":90.69999694824219,"High":93.69999694824219,"Low":55.20000076293945,"Volume":156403.796875,"Traded":1808},{"Interval":"DAY_ONE","DateEpochMs":1713484800000,"Open":56.0,"Close":90.0,"High":93.69999694824219,"Low":55.20000076293945,"Volume":206697.203125,"Traded":2918},{"Interval":"DAY_ONE","DateEpochMs":1713571200000,"Open":81.5,"Close":55.20000076293945,"High":86.0,"Low":55.20000076293945,"Volume":108338.6015625,"Traded":1429},{"Interval":"DAY_ONE","DateEpochMs":1713657600000,"Open":55.20000076293945,"Close":55.20000076293945,"High":55.20000076293945,"Low":55.20000076293945,"Volume":26440.80078125,"Traded":479},{"Interval":"DAY_ONE","DateEpochMs":1713744000000,"Open":55.20000076293945,"Close":70.0,"High":75.0,"Low":55.20000076293945,"Volume":44639.6015625,"Traded":628},{"Interval":"DAY_ONE","DateEpochMs":1713830400000,"Open":55.5,"Close":60.0,"High":60.0,"Low":55.20000076293945,"Volume":65264.3984375,"Traded":1129},{"Interval":"DAY_ONE","DateEpochMs":1713916800000,"Open":55.20000076293945,"Close":55.20000076293945,"High":60.0,"Low":55.20000076293945,"Volume":37022.3984375,"Traded":670},{"Interval":"DAY_ONE","DateEpochMs":1714003200000,"Open":55.20000076293945,"Close":55.20000076293945,"High":58.0,"Low":55.20000076293945,"Volume":136137.203125,"Traded":2422},{"Interval":"DAY_ONE","DateEpochMs":1714089600000,"Open":68.5,"Close":93.69999694824219,"High":93.69999694824219,"Low":56.0,"Volume":176646.09375,"Traded":2537},{"Interval":"DAY_ONE","DateEpochMs":1714176000000,"Open":56.0,"Close":93.69999694824219,"High":93.69999694824219,"Low":55.099998474121094,"Volume":88031.703125,"Traded":1570},{"Interval":"DAY_ONE","DateEpochMs":1714262400000,"Open":60.0,"Close":80.0,"High":80.0,"Low":60.0,"Volume":38280.0,"Traded":586},{"Interval":"DAY_ONE","DateEpochMs":1714348800000,"Open":60.0,"Close":60.0,"High":60.0,"Low":60.0,"Volume":54600.0,"Traded":910},{"Interval":"DAY_ONE","DateEpochMs":1714435200000,"Open":60.0,"Close":63.0,"High":64.0,"Low":60.0,"Volume":17086.0,"Traded":276},{"Interval":"DAY_ONE","DateEpochMs":1714521600000,"Open":63.0,"Close":60.0,"High":79.9000015258789,"Low":60.0,"Volume":120066.6015625,"Traded":1877},{"Interval":"DAY_ONE","DateEpochMs":1714608000000,"Open":60.0,"Close":60.5,"High":93.4000015258789,"Low":60.0,"Volume":147445.0,"Traded":1770},{"Interval":"DAY_ONE","DateEpochMs":1714694400000,"Open":60.5,"Close":55.099998474121094,"High":93.4000015258789,"Low":55.099998474121094,"Volume":169451.90625,"Traded":2648},{"Interval":"DAY_ONE","DateEpochMs":1714780800000,"Open":60.0,"Close":92.5,"High":92.5,"Low":55.099998474121094,"Volume":116126.5,"Traded":1634},{"Interval":"DAY_ONE","DateEpochMs":1714867200000,"Open":55.099998474121094,"Close":56.0,"High":56.0,"Low":55.099998474121094,"Volume":3092.800048828125,"Traded":56},{"Interval":"DAY_ONE","DateEpochMs":1714953600000,"Open":91.69999694824219,"Close":60.0,"High":91.80000305175781,"Low":60.0,"Volume":42948.5,"Traded":520},{"Interval":"DAY_ONE","DateEpochMs":1715040000000,"Open":60.0,"Close":55.20000076293945,"High":79.80000305175781,"Low":55.099998474121094,"Volume":90240.3984375,"Traded":1570},{"Interval":"DAY_ONE","DateEpochMs":1715126400000,"Open":79.80000305175781,"Close":95.0,"High":95.0,"Low":55.099998474121094,"Volume":1598196.5,"Traded":17619},{"Interval":"DAY_ONE","DateEpochMs":1715212800000,"Open":95.0,"Close":95.0,"High":100.0,"Low":95.0,"Volume":96754.3984375,"Traded":978},{"Interval":"DAY_ONE","DateEpochMs":1715299200000,"Open":95.0,"Close":95.0,"High":100.0,"Low":95.0,"Volume":234002.0,"Traded":2437},{"Interval":"DAY_ONE","DateEpochMs":1715385600000,"Open":99.0,"Close":100.0,"High":100.0,"Low":99.0,"Volume":160150.0,"Traded":1604},{"Interval":"DAY_ONE","DateEpochMs":1715472000000,"Open":100.0,"Close":100.0,"High":110.0,"Low":100.0,"Volume":145200.0,"Traded":1429},{"Interval":"DAY_ONE","DateEpochMs":1715558400000,"Open":100.0,"Close":115.0,"High":115.0,"Low":100.0,"Volume":454970.0,"Traded":4221},{"Interval":"DAY_ONE","DateEpochMs":1715644800000,"Open":105.0,"Close":100.0,"High":105.0,"Low":100.0,"Volume":15300.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1715731200000,"Open":102.0,"Close":100.0,"High":114.0,"Low":100.0,"Volume":152462.0,"Traded":1429},{"Interval":"DAY_ONE","DateEpochMs":1715817600000,"Open":100.0,"Close":114.0,"High":114.0,"Low":100.0,"Volume":40318.0,"Traded":356},{"Interval":"DAY_ONE","DateEpochMs":1715904000000,"Open":100.0,"Close":115.0,"High":115.0,"Low":100.0,"Volume":224650.0,"Traded":2056},{"Interval":"DAY_ONE","DateEpochMs":1715990400000,"Open":100.0,"Close":100.0,"High":100.0,"Low":100.0,"Volume":170300.0,"Traded":1703},{"Interval":"DAY_ONE","DateEpochMs":1716076800000,"Open":114.0,"Close":100.0,"High":115.0,"Low":100.0,"Volume":84644.0,"Traded":788},{"Interval":"DAY_ONE","DateEpochMs":1716163200000,"Open":114.0,"Close":100.0,"High":115.0,"Low":100.0,"Volume":418860.0,"Traded":3946},{"Interval":"DAY_ONE","DateEpochMs":1716249600000,"Open":115.0,"Close":115.0,"High":115.0,"Low":100.0,"Volume":93400.0,"Traded":816},{"Interval":"DAY_ONE","DateEpochMs":1716336000000,"Open":115.0,"Close":115.0,"High":115.0,"Low":100.0,"Volume":249073.0,"Traded":2232},{"Interval":"DAY_ONE","DateEpochMs":1716422400000,"Open":100.0,"Close":95.0,"High":115.0,"Low":95.0,"Volume":152800.0,"Traded":1358},{"Interval":"DAY_ONE","DateEpochMs":1716508800000,"Open":95.0,"Close":115.0,"High":115.0,"Low":95.0,"Volume":158410.0,"Traded":1458},{"Interval":"DAY_ONE","DateEpochMs":1716595200000,"Open":95.0,"Close":95.0,"High":100.0,"Low":95.0,"Volume":299236.0,"Traded":3140},{"Interval":"DAY_ONE","DateEpochMs":1716681600000,"Open":95.0,"Close":113.0,"High":113.0,"Low":95.0,"Volume":71871.0,"Traded":723},{"Interval":"DAY_ONE","DateEpochMs":1716768000000,"Open":95.0,"Close":115.0,"High":115.0,"Low":95.0,"Volume":348233.0,"Traded":3083},{"Interval":"DAY_ONE","DateEpochMs":1716854400000,"Open":95.0,"Close":110.0,"High":110.0,"Low":95.0,"Volume":104435.0,"Traded":1099},{"Interval":"DAY_ONE","DateEpochMs":1716940800000,"Open":95.0,"Close":110.0,"High":110.0,"Low":95.0,"Volume":20690.0,"Traded":214},{"Interval":"DAY_ONE","DateEpochMs":1717027200000,"Open":95.5,"Close":107.0,"High":107.0,"Low":95.5,"Volume":2815.5,"Traded":29},{"Interval":"DAY_ONE","DateEpochMs":1717113600000,"Open":95.5,"Close":95.0,"High":107.0,"Low":95.0,"Volume":276728.5,"Traded":2871},{"Interval":"DAY_ONE","DateEpochMs":1717200000000,"Open":107.0,"Close":95.0,"High":107.0,"Low":95.0,"Volume":68355.0,"Traded":669},{"Interval":"DAY_ONE","DateEpochMs":1717286400000,"Open":100.0,"Close":95.0,"High":100.0,"Low":95.0,"Volume":112635.0,"Traded":1133},{"Interval":"DAY_ONE","DateEpochMs":1717372800000,"Open":95.0,"Close":107.0,"High":107.0,"Low":95.0,"Volume":224501.0,"Traded":2231},{"Interval":"DAY_ONE","DateEpochMs":1717459200000,"Open":96.0,"Close":108.0,"High":108.0,"Low":96.0,"Volume":128980.0,"Traded":1280},{"Interval":"DAY_ONE","DateEpochMs":1717545600000,"Open":96.0,"Close":96.0,"High":109.0,"Low":96.0,"Volume":298876.0,"Traded":2860},{"Interval":"DAY_ONE","DateEpochMs":1717632000000,"Open":96.0,"Close":95.0,"High":96.0,"Low":95.0,"Volume":42153.0,"Traded":440},{"Interval":"DAY_ONE","DateEpochMs":1717718400000,"Open":95.0,"Close":95.0,"High":109.0,"Low":95.0,"Volume":344992.0,"Traded":3438},{"Interval":"DAY_ONE","DateEpochMs":1717804800000,"Open":95.0,"Close":95.0,"High":109.0,"Low":95.0,"Volume":103485.0,"Traded":1043},{"Interval":"DAY_ONE","DateEpochMs":1717891200000,"Open":106.0,"Close":114.0,"High":114.0,"Low":95.0,"Volume":128767.0,"Traded":1198},{"Interval":"DAY_ONE","DateEpochMs":1717977600000,"Open":96.0,"Close":96.0,"High":96.0,"Low":96.0,"Volume":24864.0,"Traded":259},{"Interval":"DAY_ONE","DateEpochMs":1718064000000,"Open":105.0,"Close":115.0,"High":115.0,"Low":96.0,"Volume":339408.0,"Traded":3051},{"Interval":"DAY_ONE","DateEpochMs":1718150400000,"Open":114.0,"Close":115.0,"High":115.0,"Low":96.0,"Volume":697831.0,"Traded":6236},{"Interval":"DAY_ONE","DateEpochMs":1718236800000,"Open":105.0,"Close":110.0,"High":115.0,"Low":105.0,"Volume":61385.0,"Traded":557},{"Interval":"DAY_ONE","DateEpochMs":1718323200000,"Open":110.0,"Close":110.0,"High":130.0,"Low":110.0,"Volume":118724.0,"Traded":1028},{"Interval":"DAY_ONE","DateEpochMs":1718409600000,"Open":115.0,"Close":115.0,"High":120.0,"Low":110.0,"Volume":259102.0,"Traded":2322},{"Interval":"DAY_ONE","DateEpochMs":1718496000000,"Open":110.0,"Close":105.0,"High":110.0,"Low":105.0,"Volume":684150.0,"Traded":6345},{"Interval":"DAY_ONE","DateEpochMs":1718582400000,"Open":105.0,"Close":105.0,"High":119.0,"Low":105.0,"Volume":151529.0,"Traded":1415},{"Interval":"DAY_ONE","DateEpochMs":1718668800000,"Open":105.0,"Close":106.0,"High":129.0,"Low":105.0,"Volume":96199.0,"Traded":836},{"Interval":"DAY_ONE","DateEpochMs":1718755200000,"Open":106.0,"Close":110.0,"High":130.0,"Low":105.0,"Volume":433500.0,"Traded":3504},{"Interval":"DAY_ONE","DateEpochMs":1718841600000,"Open":110.0,"Close":148.0,"High":148.0,"Low":110.0,"Volume":247692.0,"Traded":2160},{"Interval":"DAY_ONE","DateEpochMs":1718928000000,"Open":145.0,"Close":105.0,"High":150.0,"Low":105.0,"Volume":356723.0,"Traded":2997},{"Interval":"DAY_ONE","DateEpochMs":1719014400000,"Open":105.0,"Close":110.0,"High":110.0,"Low":105.0,"Volume":213615.0,"Traded":2003},{"Interval":"DAY_ONE","DateEpochMs":1719100800000,"Open":105.0,"Close":135.0,"High":140.0,"Low":105.0,"Volume":206058.0,"Traded":1820},{"Interval":"DAY_ONE","DateEpochMs":1719187200000,"Open":135.0,"Close":120.0,"High":135.0,"Low":105.0,"Volume":263565.0,"Traded":2093},{"Interval":"DAY_ONE","DateEpochMs":1719273600000,"Open":105.0,"Close":100.0,"High":135.0,"Low":100.0,"Volume":331885.0,"Traded":3059},{"Interval":"DAY_ONE","DateEpochMs":1719360000000,"Open":110.0,"Close":100.0,"High":125.0,"Low":100.0,"Volume":244025.0,"Traded":2328},{"Interval":"DAY_ONE","DateEpochMs":1719446400000,"Open":125.0,"Close":130.0,"High":130.0,"Low":125.0,"Volume":259782.0,"Traded":2004},{"Interval":"DAY_ONE","DateEpochMs":1719532800000,"Open":115.0,"Close":160.0,"High":160.0,"Low":110.0,"Volume":232218.0,"Traded":1893},{"Interval":"DAY_ONE","DateEpochMs":1719619200000,"Open":110.0,"Close":150.0,"High":160.0,"Low":110.0,"Volume":251586.0,"Traded":2098},{"Interval":"DAY_ONE","DateEpochMs":1719705600000,"Open":111.0,"Close":130.0,"High":130.0,"Low":111.0,"Volume":275532.0,"Traded":2206},{"Interval":"DAY_ONE","DateEpochMs":1719792000000,"Open":120.0,"Close":111.0,"High":130.0,"Low":110.0,"Volume":60415.0,"Traded":484},{"Interval":"DAY_ONE","DateEpochMs":1719878400000,"Open":111.0,"Close":175.0,"High":175.0,"Low":110.0,"Volume":241410.0,"Traded":1908},{"Interval":"DAY_ONE","DateEpochMs":1719964800000,"Open":166.0,"Close":150.0,"High":175.0,"Low":100.0,"Volume":322967.0,"Traded":1995},{"Interval":"DAY_ONE","DateEpochMs":1720051200000,"Open":100.0,"Close":96.0,"High":128.0,"Low":96.0,"Volume":116684.0,"Traded":1080},{"Interval":"DAY_ONE","DateEpochMs":1720137600000,"Open":117.0,"Close":99.0,"High":175.0,"Low":96.0,"Volume":308797.0,"Traded":2597},{"Interval":"DAY_ONE","DateEpochMs":1720224000000,"Open":96.0,"Close":140.0,"High":140.0,"Low":96.0,"Volume":39390.0,"Traded":325},{"Interval":"DAY_ONE","DateEpochMs":1720310400000,"Open":140.0,"Close":169.0,"High":169.0,"Low":140.0,"Volume":176228.0,"Traded":1137},{"Interval":"DAY_ONE","DateEpochMs":1720396800000,"Open":140.0,"Close":95.0,"High":145.0,"Low":95.0,"Volume":252651.0,"Traded":2206},{"Interval":"DAY_ONE","DateEpochMs":1720483200000,"Open":100.0,"Close":110.0,"High":145.0,"Low":95.0,"Volume":116290.0,"Traded":1017},{"Interval":"DAY_ONE","DateEpochMs":1720569600000,"Open":110.0,"Close":101.0,"High":170.0,"Low":96.0,"Volume":232709.0,"Traded":1740},{"Interval":"DAY_ONE","DateEpochMs":1720656000000,"Open":103.0,"Close":96.0,"High":145.0,"Low":96.0,"Volume":959055.0,"Traded":7824},{"Interval":"DAY_ONE","DateEpochMs":1720742400000,"Open":96.0,"Close":95.0,"High":145.0,"Low":95.0,"Volume":488867.0,"Traded":4817},{"Interval":"DAY_ONE","DateEpochMs":1720828800000,"Open":95.0,"Close":125.0,"High":125.0,"Low":95.0,"Volume":82249.0,"Traded":849},{"Interval":"DAY_ONE","DateEpochMs":1736467200000,"Open":80.0,"Close":77.5,"High":105.0,"Low":77.5,"Volume":202941.5,"Traded":2178},{"Interval":"DAY_ONE","DateEpochMs":1736553600000,"Open":77.5,"Close":77.5,"High":100.0,"Low":77.5,"Volume":71622.5,"Traded":779},{"Interval":"DAY_ONE","DateEpochMs":1736640000000,"Open":77.5,"Close":105.0,"High":105.0,"Low":77.5,"Volume":331325.0,"Traded":3419},{"Interval":"DAY_ONE","DateEpochMs":1736726400000,"Open":90.0,"Close":104.0,"High":104.0,"Low":77.69999694824219,"Volume":270855.1875,"Traded":2970},{"Interval":"DAY_ONE","DateEpochMs":1736812800000,"Open":104.0,"Close":77.69999694824219,"High":120.0,"Low":77.5999984741211,"Volume":590904.375,"Traded":5388},{"Interval":"DAY_ONE","DateEpochMs":1736899200000,"Open":77.69999694824219,"Close":80.0999984741211,"High":95.0,"Low":77.69999694824219,"Volume":55823.3984375,"Traded":640},{"Interval":"DAY_ONE","DateEpochMs":1736985600000,"Open":80.0999984741211,"Close":80.0,"High":115.0,"Low":77.5999984741211,"Volume":141359.5,"Traded":1372},{"Interval":"DAY_ONE","DateEpochMs":1737072000000,"Open":77.5999984741211,"Close":174.0,"High":174.0,"Low":77.5,"Volume":1255564.5,"Traded":9051},{"Interval":"DAY_ONE","DateEpochMs":1737158400000,"Open":100.0,"Close":77.5,"High":100.0,"Low":77.5,"Volume":80192.0,"Traded":982},{"Interval":"DAY_ONE","DateEpochMs":1737244800000,"Open":82.5,"Close":90.0,"High":90.0,"Low":82.0,"Volume":63774.0,"Traded":755},{"Interval":"DAY_ONE","DateEpochMs":1737331200000,"Open":90.0,"Close":95.0,"High":95.0,"Low":90.0,"Volume":72535.0,"Traded":799},{"Interval":"DAY_ONE","DateEpochMs":1737417600000,"Open":90.0,"Close":90.0,"High":99.9000015258789,"Low":90.0,"Volume":18054.0,"Traded":194},{"Interval":"DAY_ONE","DateEpochMs":1737504000000,"Open":91.0,"Close":110.0,"High":110.0,"Low":90.0,"Volume":123538.1015625,"Traded":1313},{"Interval":"DAY_ONE","DateEpochMs":1737590400000,"Open":110.0,"Close":160.0,"High":160.0,"Low":92.0,"Volume":351348.0,"Traded":2532},{"Interval":"DAY_ONE","DateEpochMs":1737676800000,"Open":98.0,"Close":92.0,"High":98.0,"Low":92.0,"Volume":69854.0,"Traded":744},{"Interval":"DAY_ONE","DateEpochMs":1737763200000,"Open":92.0,"Close":90.0,"High":173.0,"Low":90.0,"Volume":1096294.0,"Traded":9994},{"Interval":"DAY_ONE","DateEpochMs":1737849600000,"Open":150.0,"Close":90.0,"High":174.0,"Low":90.0,"Volume":401233.0,"Traded":2413},{"Interval":"DAY_ONE","DateEpochMs":1737936000000,"Open":125.0,"Close":135.0,"High":174.0,"Low":125.0,"Volume":378119.0,"Traded":2231},{"Interval":"DAY_ONE","DateEpochMs":1738022400000,"Open":130.0,"Close":130.0,"High":150.0,"Low":130.0,"Volume":719166.0,"Traded":5238},{"Interval":"DAY_ONE","DateEpochMs":1738108800000,"Open":130.0,"Close":90.0,"High":130.0,"Low":90.0,"Volume":127522.0,"Traded":1359},{"Interval":"DAY_ONE","DateEpochMs":1738195200000,"Open":110.0,"Close":150.0,"High":150.0,"Low":90.0,"Volume":105898.0,"Traded":846},{"Interval":"DAY_ONE","DateEpochMs":1738281600000,"Open":150.0,"Close":91.0,"High":150.0,"Low":91.0,"Volume":28076.0,"Traded":280},{"Interval":"DAY_ONE","DateEpochMs":1738368000000,"Open":120.0,"Close":95.0,"High":174.0,"Low":95.0,"Volume":355178.0,"Traded":2244},{"Interval":"DAY_ONE","DateEpochMs":1738454400000,"Open":110.0,"Close":140.0,"High":140.0,"Low":110.0,"Volume":236335.0,"Traded":1956},{"Interval":"DAY_ONE","DateEpochMs":1738540800000,"Open":111.0,"Close":200.0,"High":200.0,"Low":110.0,"Volume":693720.0,"Traded":3882},{"Interval":"DAY_ONE","DateEpochMs":1738627200000,"Open":122.0,"Close":122.0,"High":180.0,"Low":122.0,"Volume":103969.0,"Traded":732},{"Interval":"DAY_ONE","DateEpochMs":1738713600000,"Open":150.0,"Close":150.0,"High":180.0,"Low":150.0,"Volume":714600.0,"Traded":4569},{"Interval":"DAY_ONE","DateEpochMs":1738800000000,"Open":123.0,"Close":122.0,"High":200.0,"Low":122.0,"Volume":212809.0,"Traded":1306},{"Interval":"DAY_ONE","DateEpochMs":1738886400000,"Open":123.0,"Close":150.0,"High":150.0,"Low":121.0,"Volume":82317.0,"Traded":576},{"Interval":"DAY_ONE","DateEpochMs":1738972800000,"Open":123.0,"Close":165.0,"High":165.0,"Low":120.0,"Volume":303262.0,"Traded":2312},{"Interval":"DAY_ONE","DateEpochMs":1739059200000,"Open":141.0,"Close":140.0,"High":189.0,"Low":140.0,"Volume":509215.0,"Traded":3159},{"Interval":"DAY_ONE","DateEpochMs":1739145600000,"Open":185.0,"Close":200.0,"High":200.0,"Low":140.0,"Volume":850792.0,"Traded":4661},{"Interval":"DAY_ONE","DateEpochMs":1739232000000,"Open":141.0,"Close":140.0,"High":200.0,"Low":140.0,"Volume":243966.0,"Traded":1314},{"Interval":"DAY_ONE","DateEpochMs":1739318400000,"Open":140.0,"Close":135.0,"High":143.0,"Low":135.0,"Volume":2387675.0,"Traded":17644},{"Interval":"DAY_ONE","DateEpochMs":1739404800000,"Open":150.0,"Close":135.0,"High":200.0,"Low":135.0,"Volume":466848.0,"Traded":2714},{"Interval":"DAY_ONE","DateEpochMs":1739491200000,"Open":135.0,"Close":199.0,"High":199.0,"Low":135.0,"Volume":692226.0,"Traded":4827},{"Interval":"DAY_ONE","DateEpochMs":1739577600000,"Open":135.0,"Close":136.0,"High":136.0,"Low":135.0,"Volume":127506.0,"Traded":941},{"Interval":"DAY_ONE","DateEpochMs":1739664000000,"Open":136.0,"Close":136.0,"High":165.0,"Low":136.0,"Volume":347085.0,"Traded":2390},{"Interval":"DAY_ONE","DateEpochMs":1739750400000,"Open":198.0,"Close":190.0,"High":199.0,"Low":137.0,"Volume":467016.0,"Traded":2420},{"Interval":"DAY_ONE","DateEpochMs":1739836800000,"Open":140.0,"Close":140.0,"High":150.0,"Low":140.0,"Volume":233440.0,"Traded":1641},{"Interval":"DAY_ONE","DateEpochMs":1739923200000,"Open":140.0,"Close":136.0,"High":199.0,"Low":136.0,"Volume":1617918.0,"Traded":8732},{"Interval":"DAY_ONE","DateEpochMs":1740009600000,"Open":198.0,"Close":150.0,"High":199.0,"Low":150.0,"Volume":369506.0,"Traded":1878},{"Interval":"DAY_ONE","DateEpochMs":1740096000000,"Open":150.0,"Close":150.0,"High":200.0,"Low":150.0,"Volume":1161769.0,"Traded":6473},{"Interval":"DAY_ONE","DateEpochMs":1740182400000,"Open":150.0,"Close":151.0,"High":182.0,"Low":150.0,"Volume":160990.0,"Traded":1018},{"Interval":"DAY_ONE","DateEpochMs":1740268800000,"Open":151.0,"Close":160.0,"High":182.0,"Low":151.0,"Volume":196816.0,"Traded":1155},{"Interval":"DAY_ONE","DateEpochMs":1740355200000,"Open":160.0,"Close":189.0,"High":189.0,"Low":160.0,"Volume":293964.0,"Traded":1809},{"Interval":"DAY_ONE","DateEpochMs":1740441600000,"Open":175.0,"Close":136.0,"High":189.0,"Low":136.0,"Volume":302700.0,"Traded":1754},{"Interval":"DAY_ONE","DateEpochMs":1740528000000,"Open":136.0,"Close":136.0,"High":138.0,"Low":136.0,"Volume":295368.0,"Traded":2163},{"Interval":"DAY_ONE","DateEpochMs":1740614400000,"Open":136.0,"Close":136.0,"High":136.0,"Low":136.0,"Volume":59296.0,"Traded":436},{"Interval":"DAY_ONE","DateEpochMs":1740700800000,"Open":136.0,"Close":136.0,"High":199.0,"Low":136.0,"Volume":497230.0,"Traded":2868},{"Interval":"DAY_ONE","DateEpochMs":1740787200000,"Open":195.0,"Close":180.0,"High":200.0,"Low":136.0,"Volume":707441.0,"Traded":4356},{"Interval":"DAY_ONE","DateEpochMs":1740873600000,"Open":160.0,"Close":137.0,"High":180.0,"Low":136.0,"Volume":163512.0,"Traded":1074},{"Interval":"DAY_ONE","DateEpochMs":1740960000000,"Open":137.0,"Close":137.0,"High":199.0,"Low":137.0,"Volume":412045.0,"Traded":2268},{"Interval":"DAY_ONE","DateEpochMs":1741046400000,"Open":137.0,"Close":197.0,"High":197.0,"Low":136.0,"Volume":90679.0,"Traded":660},{"Interval":"DAY_ONE","DateEpochMs":1741132800000,"Open":136.0,"Close":200.0,"High":200.0,"Low":136.0,"Volume":726730.0,"Traded":3829},{"Interval":"DAY_ONE","DateEpochMs":1741219200000,"Open":198.0,"Close":136.0,"High":198.0,"Low":136.0,"Volume":286043.0,"Traded":2053},{"Interval":"DAY_ONE","DateEpochMs":1741305600000,"Open":136.0,"Close":165.0,"High":165.0,"Low":136.0,"Volume":82524.0,"Traded":549},{"Interval":"DAY_ONE","DateEpochMs":1741392000000,"Open":139.0,"Close":180.0,"High":199.0,"Low":138.0,"Volume":215931.0,"Traded":1452},{"Interval":"DAY_ONE","DateEpochMs":1741478400000,"Open":138.0,"Close":138.0,"High":164.0,"Low":138.0,"Volume":119612.0,"Traded":829},{"Interval":"DAY_ONE","DateEpochMs":1741564800000,"Open":139.0,"Close":150.0,"High":164.0,"Low":138.0,"Volume":114431.0,"Traded":764},{"Interval":"DAY_ONE","DateEpochMs":1741651200000,"Open":138.0,"Close":139.0,"High":199.0,"Low":138.0,"Volume":422946.0,"Traded":2624},{"Interval":"DAY_ONE","DateEpochMs":1741737600000,"Open":140.0,"Close":139.0,"High":142.0,"Low":139.0,"Volume":226151.0,"Traded":1609},{"Interval":"DAY_ONE","DateEpochMs":1741824000000,"Open":145.0,"Close":138.0,"High":145.0,"Low":138.0,"Volume":682892.0,"Traded":4755},{"Interval":"DAY_ONE","DateEpochMs":1741910400000,"Open":144.0,"Close":150.0,"High":150.0,"Low":139.0,"Volume":1104594.0,"Traded":7540},{"Interval":"DAY_ONE","DateEpochMs":1741996800000,"Open":140.0,"Close":138.0,"High":150.0,"Low":138.0,"Volume":588628.0,"Traded":4083},{"Interval":"DAY_ONE","DateEpochMs":1742083200000,"Open":138.0,"Close":135.0,"High":149.0,"Low":135.0,"Volume":1612300.0,"Traded":11885},{"Interval":"DAY_ONE","DateEpochMs":1742169600000,"Open":135.0,"Close":135.0,"High":140.0,"Low":135.0,"Volume":841565.0,"Traded":6181},{"Interval":"DAY_ONE","DateEpochMs":1742256000000,"Open":135.0,"Close":135.0,"High":150.0,"Low":135.0,"Volume":1107624.0,"Traded":7794},{"Interval":"DAY_ONE","DateEpochMs":1742342400000,"Open":135.0,"Close":138.0,"High":138.0,"Low":135.0,"Volume":93822.0,"Traded":690},{"Interval":"DAY_ONE","DateEpochMs":1742428800000,"Open":135.0,"Close":135.0,"High":138.0,"Low":135.0,"Volume":331491.0,"Traded":2455},{"Interval":"DAY_ONE","DateEpochMs":1742515200000,"Open":135.0,"Close":145.0,"High":145.0,"Low":135.0,"Volume":638747.0,"Traded":4569},{"Interval":"DAY_ONE","DateEpochMs":1742601600000,"Open":149.0,"Close":136.0,"High":150.0,"Low":136.0,"Volume":355982.0,"Traded":2450},{"Interval":"DAY_ONE","DateEpochMs":1742688000000,"Open":149.0,"Close":135.0,"High":149.0,"Low":135.0,"Volume":323157.0,"Traded":2378},{"Interval":"DAY_ONE","DateEpochMs":1742774400000,"Open":136.0,"Close":135.0,"High":145.0,"Low":135.0,"Volume":725705.0,"Traded":5218},{"Interval":"DAY_ONE","DateEpochMs":1742860800000,"Open":135.0,"Close":130.0,"High":150.0,"Low":130.0,"Volume":973930.0,"Traded":6876},{"Interval":"DAY_ONE","DateEpochMs":1742947200000,"Open":130.0,"Close":121.0,"High":131.0,"Low":120.0,"Volume":213324.0,"Traded":1698},{"Interval":"DAY_ONE","DateEpochMs":1743033600000,"Open":121.0,"Close":121.0,"High":121.0,"Low":121.0,"Volume":141449.0,"Traded":1169},{"Interval":"DAY_ONE","DateEpochMs":1743120000000,"Open":122.0,"Close":145.0,"High":145.0,"Low":121.0,"Volume":173662.0,"Traded":1327},{"Interval":"DAY_ONE","DateEpochMs":1743206400000,"Open":121.0,"Close":121.0,"High":149.0,"Low":121.0,"Volume":117800.0,"Traded":968},{"Interval":"DAY_ONE","DateEpochMs":1743292800000,"Open":149.0,"Close":144.0,"High":149.0,"Low":121.0,"Volume":219551.0,"Traded":1551},{"Interval":"DAY_ONE","DateEpochMs":1743379200000,"Open":121.0,"Close":147.0,"High":150.0,"Low":120.0,"Volume":443641.0,"Traded":3240},{"Interval":"DAY_ONE","DateEpochMs":1743465600000,"Open":120.0,"Close":95.0,"High":120.0,"Low":95.0,"Volume":63010.0,"Traded":538},{"Interval":"DAY_ONE","DateEpochMs":1743552000000,"Open":135.0,"Close":135.0,"High":135.0,"Low":95.0,"Volume":153650.0,"Traded":1396},{"Interval":"DAY_ONE","DateEpochMs":1743638400000,"Open":95.0,"Close":95.0,"High":115.0,"Low":95.0,"Volume":88940.0,"Traded":852},{"Interval":"DAY_ONE","DateEpochMs":1743724800000,"Open":144.0,"Close":147.0,"High":147.0,"Low":95.0,"Volume":362030.0,"Traded":2616},{"Interval":"DAY_ONE","DateEpochMs":1743811200000,"Open":95.0,"Close":91.0,"High":125.0,"Low":91.0,"Volume":77775.0,"Traded":793},{"Interval":"DAY_ONE","DateEpochMs":1743897600000,"Open":120.0,"Close":95.0,"High":140.0,"Low":91.0,"Volume":156039.0,"Traded":1253},{"Interval":"DAY_ONE","DateEpochMs":1743984000000,"Open":95.0,"Close":97.0,"High":140.0,"Low":95.0,"Volume":297910.0,"Traded":2622},{"Interval":"DAY_ONE","DateEpochMs":1744070400000,"Open":135.0,"Close":97.0,"High":140.0,"Low":97.0,"Volume":292623.0,"Traded":2311},{"Interval":"DAY_ONE","DateEpochMs":1744156800000,"Open":97.0,"Close":97.0,"High":97.0,"Low":97.0,"Volume":24250.0,"Traded":250},{"Interval":"DAY_ONE","DateEpochMs":1744243200000,"Open":97.0,"Close":97.0,"High":115.0,"Low":96.0,"Volume":241680.0,"Traded":2433},{"Interval":"DAY_ONE","DateEpochMs":1744329600000,"Open":114.0,"Close":97.0999984741211,"High":130.0,"Low":97.0999984741211,"Volume":70458.0,"Traded":630},{"Interval":"DAY_ONE","DateEpochMs":1744416000000,"Open":97.0999984741211,"Close":130.0,"High":130.0,"Low":97.0999984741211,"Volume":216605.59375,"Traded":1944},{"Interval":"DAY_ONE","DateEpochMs":1744502400000,"Open":130.0,"Close":146.0,"High":146.0,"Low":97.19999694824219,"Volume":786842.8125,"Traded":5780},{"Interval":"DAY_ONE","DateEpochMs":1744588800000,"Open":146.0,"Close":97.0999984741211,"High":150.0,"Low":97.0999984741211,"Volume":222303.296875,"Traded":2060},{"Interval":"DAY_ONE","DateEpochMs":1744675200000,"Open":140.0,"Close":98.30000305175781,"High":150.0,"Low":98.30000305175781,"Volume":213502.0,"Traded":1440},{"Interval":"DAY_ONE","DateEpochMs":1744761600000,"Open":139.0,"Close":144.0,"High":145.0,"Low":98.30000305175781,"Volume":716311.5,"Traded":6195},{"Interval":"DAY_ONE","DateEpochMs":1744848000000,"Open":144.0,"Close":100.0,"High":144.0,"Low":98.0999984741211,"Volume":115343.3984375,"Traded":1162},{"Interval":"DAY_ONE","DateEpochMs":1744934400000,"Open":100.0,"Close":150.0,"High":150.0,"Low":98.0999984741211,"Volume":1218927.375,"Traded":9058},{"Interval":"DAY_ONE","DateEpochMs":1745020800000,"Open":150.0,"Close":107.0,"High":150.0,"Low":105.0,"Volume":1046133.0,"Traded":7407},{"Interval":"DAY_ONE","DateEpochMs":1745107200000,"Open":107.0,"Close":107.0,"High":150.0,"Low":107.0,"Volume":338103.0,"Traded":2375},{"Interval":"DAY_ONE","DateEpochMs":1745193600000,"Open":107.0,"Close":195.0,"High":195.0,"Low":107.0,"Volume":60454.0,"Traded":481},{"Interval":"DAY_ONE","DateEpochMs":1745280000000,"Open":108.0,"Close":196.0,"High":196.0,"Low":108.0,"Volume":369114.0,"Traded":2283},{"Interval":"DAY_ONE","DateEpochMs":1745366400000,"Open":109.0,"Close":109.0,"High":196.0,"Low":108.0,"Volume":209785.0,"Traded":1738},{"Interval":"DAY_ONE","DateEpochMs":1745452800000,"Open":109.0,"Close":180.0,"High":196.0,"Low":109.0,"Volume":65204.0,"Traded":377},{"Interval":"DAY_ONE","DateEpochMs":1745539200000,"Open":179.0,"Close":116.0,"High":179.0,"Low":112.0,"Volume":147118.0,"Traded":1090},{"Interval":"DAY_ONE","DateEpochMs":1745625600000,"Open":115.0,"Close":115.0,"High":159.0,"Low":115.0,"Volume":48604.0,"Traded":334},{"Interval":"DAY_ONE","DateEpochMs":1745712000000,"Open":117.0,"Close":118.0,"High":179.0,"Low":116.0,"Volume":242722.0,"Traded":1577},{"Interval":"DAY_ONE","DateEpochMs":1745798400000,"Open":118.0,"Close":118.0,"High":179.0,"Low":118.0,"Volume":370314.0,"Traded":2659},{"Interval":"DAY_ONE","DateEpochMs":1745884800000,"Open":125.0,"Close":126.0,"High":126.0,"Low":125.0,"Volume":26637.0,"Traded":213},{"Interval":"DAY_ONE","DateEpochMs":1745971200000,"Open":126.0,"Close":150.0,"High":159.0,"Low":117.0,"Volume":1488274.0,"Traded":11533},{"Interval":"DAY_ONE","DateEpochMs":1746057600000,"Open":150.0,"Close":120.0,"High":155.0,"Low":120.0,"Volume":396325.0,"Traded":2647},{"Interval":"DAY_ONE","DateEpochMs":1746144000000,"Open":120.0,"Close":117.0,"High":155.0,"Low":117.0,"Volume":137808.0,"Traded":1132},{"Interval":"DAY_ONE","DateEpochMs":1746230400000,"Open":155.0,"Close":116.0,"High":189.0,"Low":116.0,"Volume":1502163.0,"Traded":8970},{"Interval":"DAY_ONE","DateEpochMs":1746316800000,"Open":108.0,"Close":116.0,"High":203.0,"Low":108.0,"Volume":334233.0,"Traded":1856},{"Interval":"DAY_ONE","DateEpochMs":1746403200000,"Open":116.0,"Close":116.0,"High":200.0,"Low":116.0,"Volume":481385.0,"Traded":2772},{"Interval":"DAY_ONE","DateEpochMs":1746489600000,"Open":116.0,"Close":115.0,"High":185.0,"Low":115.0,"Volume":348160.0,"Traded":2968},{"Interval":"DAY_ONE","DateEpochMs":1746576000000,"Open":116.0,"Close":155.0,"High":179.0,"Low":115.0,"Volume":178218.0,"Traded":1457},{"Interval":"DAY_ONE","DateEpochMs":1746662400000,"Open":120.0,"Close":118.0,"High":178.0,"Low":118.0,"Volume":119113.0,"Traded":761},{"Interval":"DAY_ONE","DateEpochMs":1746748800000,"Open":118.0,"Close":149.0,"High":149.0,"Low":116.0,"Volume":307928.0,"Traded":2251},{"Interval":"DAY_ONE","DateEpochMs":1746835200000,"Open":122.0,"Close":126.0,"High":145.0,"Low":120.0,"Volume":282383.0,"Traded":2082},{"Interval":"DAY_ONE","DateEpochMs":1746921600000,"Open":126.0,"Close":127.0,"High":127.0,"Low":126.0,"Volume":115677.0,"Traded":912},{"Interval":"DAY_ONE","DateEpochMs":1747008000000,"Open":127.0,"Close":127.0,"High":134.0,"Low":127.0,"Volume":137745.0,"Traded":1055},{"Interval":"DAY_ONE","DateEpochMs":1747094400000,"Open":127.0,"Close":126.0,"High":140.0,"Low":125.0,"Volume":780618.0,"Traded":5859},{"Interval":"DAY_ONE","DateEpochMs":1747180800000,"Open":126.0,"Close":126.0,"High":400.0,"Low":126.0,"Volume":6726306.0,"Traded":35586},{"Interval":"DAY_ONE","DateEpochMs":1747267200000,"Open":130.0,"Close":290.0,"High":290.0,"Low":126.0,"Volume":480968.0,"Traded":2593},{"Interval":"DAY_ONE","DateEpochMs":1747353600000,"Open":130.0,"Close":131.0,"High":298.0,"Low":130.0,"Volume":292097.0,"Traded":1409},{"Interval":"DAY_ONE","DateEpochMs":1747440000000,"Open":150.0,"Close":449.0,"High":450.0,"Low":150.0,"Volume":454674.0,"Traded":1822},{"Interval":"DAY_ONE","DateEpochMs":1747526400000,"Open":135.0,"Close":390.0,"High":397.0,"Low":135.0,"Volume":611879.0,"Traded":2672},{"Interval":"DAY_ONE","DateEpochMs":1747612800000,"Open":150.0,"Close":290.0,"High":394.0,"Low":135.0,"Volume":1626118.0,"Traded":6304},{"Interval":"DAY_ONE","DateEpochMs":1747699200000,"Open":200.0,"Close":285.0,"High":300.0,"Low":140.0,"Volume":1378633.0,"Traded":5166},{"Interval":"DAY_ONE","DateEpochMs":1747785600000,"Open":200.0,"Close":497.0,"High":497.0,"Low":140.0,"Volume":1631323.0,"Traded":5093},{"Interval":"DAY_ONE","DateEpochMs":1747872000000,"Open":151.0,"Close":150.0,"High":460.0,"Low":150.0,"Volume":897760.0,"Traded":2697},{"Interval":"DAY_ONE","DateEpochMs":1747958400000,"Open":200.0,"Close":478.0,"High":478.0,"Low":165.0,"Volume":2843343.0,"Traded":7108},{"Interval":"DAY_ONE","DateEpochMs":1748044800000,"Open":171.0,"Close":300.0,"High":350.0,"Low":171.0,"Volume":369590.0,"Traded":1333},{"Interval":"DAY_ONE","DateEpochMs":1748131200000,"Open":175.0,"Close":160.0,"High":300.0,"Low":160.0,"Volume":126040.0,"Traded":575},{"Interval":"DAY_ONE","DateEpochMs":1748217600000,"Open":250.0,"Close":181.0,"High":300.0,"Low":180.0,"Volume":3116199.0,"Traded":10723},{"Interval":"DAY_ONE","DateEpochMs":1748304000000,"Open":180.0,"Close":160.0,"High":234.0,"Low":160.0,"Volume":211925.0,"Traded":1177},{"Interval":"DAY_ONE","DateEpochMs":1748390400000,"Open":160.0,"Close":125.0,"High":199.0,"Low":125.0,"Volume":502572.0,"Traded":3601},{"Interval":"DAY_ONE","DateEpochMs":1748476800000,"Open":160.0,"Close":126.0,"High":235.0,"Low":125.0,"Volume":374264.0,"Traded":2503},{"Interval":"DAY_ONE","DateEpochMs":1748563200000,"Open":140.0,"Close":190.0,"High":190.0,"Low":140.0,"Volume":157015.0,"Traded":1014},{"Interval":"DAY_ONE","DateEpochMs":1748649600000,"Open":200.0,"Close":142.0,"High":200.0,"Low":142.0,"Volume":312344.0,"Traded":1752},{"Interval":"DAY_ONE","DateEpochMs":1748736000000,"Open":142.0,"Close":140.0,"High":190.0,"Low":140.0,"Volume":841856.0,"Traded":5472},{"Interval":"DAY_ONE","DateEpochMs":1748822400000,"Open":140.0,"Close":180.0,"High":197.0,"Low":140.0,"Volume":293521.0,"Traded":1676},{"Interval":"DAY_ONE","DateEpochMs":1748908800000,"Open":140.0,"Close":173.0,"High":173.0,"Low":140.0,"Volume":390161.0,"Traded":2476},{"Interval":"DAY_ONE","DateEpochMs":1748995200000,"Open":140.0,"Close":165.0,"High":173.0,"Low":125.0,"Volume":561116.0,"Traded":3963},{"Interval":"DAY_ONE","DateEpochMs":1749081600000,"Open":125.0,"Close":190.0,"High":190.0,"Low":125.0,"Volume":1175981.0,"Traded":6661},{"Interval":"DAY_ONE","DateEpochMs":1749168000000,"Open":170.0,"Close":130.0,"High":185.0,"Low":128.0,"Volume":466958.0,"Traded":3201},{"Interval":"DAY_ONE","DateEpochMs":1749254400000,"Open":130.0,"Close":129.0,"High":165.0,"Low":129.0,"Volume":278515.0,"Traded":1986},{"Interval":"DAY_ONE","DateEpochMs":1749340800000,"Open":129.0,"Close":151.0,"High":270.0,"Low":129.0,"Volume":3353082.0,"Traded":17914},{"Interval":"DAY_ONE","DateEpochMs":1749427200000,"Open":151.0,"Close":154.0,"High":280.0,"Low":151.0,"Volume":498618.0,"Traded":2077},{"Interval":"DAY_ONE","DateEpochMs":1749513600000,"Open":154.0,"Close":155.0,"High":155.0,"Low":154.0,"Volume":105550.0,"Traded":681},{"Interval":"DAY_ONE","DateEpochMs":1749600000000,"Open":159.0,"Close":155.0,"High":280.0,"Low":155.0,"Volume":1283408.0,"Traded":6145},{"Interval":"DAY_ONE","DateEpochMs":1749686400000,"Open":195.0,"Close":91.0,"High":275.0,"Low":90.0,"Volume":8158823.5,"Traded":58417},{"Interval":"DAY_ONE","DateEpochMs":1749772800000,"Open":100.0,"Close":130.0,"High":210.0,"Low":92.0999984741211,"Volume":401012.59375,"Traded":2585},{"Interval":"DAY_ONE","DateEpochMs":1749859200000,"Open":130.0,"Close":140.0,"High":170.0,"Low":130.0,"Volume":632740.0,"Traded":4322},{"Interval":"DAY_ONE","DateEpochMs":1749945600000,"Open":165.0,"Close":130.0,"High":175.0,"Low":130.0,"Volume":379626.0,"Traded":2478},{"Interval":"DAY_ONE","DateEpochMs":1750032000000,"Open":159.0,"Close":190.0,"High":190.0,"Low":131.0,"Volume":852174.0,"Traded":4671},{"Interval":"DAY_ONE","DateEpochMs":1750118400000,"Open":134.0,"Close":200.0,"High":200.0,"Low":133.0,"Volume":1332482.0,"Traded":7175},{"Interval":"DAY_ONE","DateEpochMs":1750204800000,"Open":135.0,"Close":150.0,"High":180.0,"Low":134.0,"Volume":316244.0,"Traded":2314},{"Interval":"DAY_ONE","DateEpochMs":1750291200000,"Open":135.0,"Close":140.0,"High":190.0,"Low":135.0,"Volume":1319534.0,"Traded":8563},{"Interval":"DAY_ONE","DateEpochMs":1750377600000,"Open":140.0,"Close":140.0,"High":220.0,"Low":140.0,"Volume":2265533.0,"Traded":11394},{"Interval":"DAY_ONE","DateEpochMs":1750464000000,"Open":140.0,"Close":184.0,"High":184.0,"Low":140.0,"Volume":95918.0,"Traded":598},{"Interval":"DAY_ONE","DateEpochMs":1750550400000,"Open":148.0,"Close":148.0,"High":250.0,"Low":148.0,"Volume":863384.0,"Traded":4888},{"Interval":"DAY_ONE","DateEpochMs":1750636800000,"Open":148.0,"Close":170.0,"High":170.0,"Low":148.0,"Volume":222792.0,"Traded":1391},{"Interval":"DAY_ONE","DateEpochMs":1750723200000,"Open":149.0,"Close":149.0,"High":169.0,"Low":149.0,"Volume":1312774.0,"Traded":8459},{"Interval":"DAY_ONE","DateEpochMs":1750809600000,"Open":152.0,"Close":159.0,"High":160.0,"Low":147.0,"Volume":192257.0,"Traded":1241},{"Interval":"DAY_ONE","DateEpochMs":1750896000000,"Open":147.0,"Close":147.0,"High":169.0,"Low":147.0,"Volume":377046.0,"Traded":2444},{"Interval":"DAY_ONE","DateEpochMs":1750982400000,"Open":147.0,"Close":148.0,"High":169.0,"Low":147.0,"Volume":606433.0,"Traded":3777},{"Interval":"DAY_ONE","DateEpochMs":1751068800000,"Open":148.0,"Close":147.0,"High":165.0,"Low":147.0,"Volume":228024.0,"Traded":1502},{"Interval":"DAY_ONE","DateEpochMs":1751155200000,"Open":147.0,"Close":148.0,"High":150.0,"Low":147.0,"Volume":760208.0,"Traded":5133},{"Interval":"DAY_ONE","DateEpochMs":1751241600000,"Open":148.0,"Close":190.0,"High":190.0,"Low":148.0,"Volume":1912601.0,"Traded":11781},{"Interval":"DAY_ONE","DateEpochMs":1751328000000,"Open":195.0,"Close":150.0,"High":195.0,"Low":148.0,"Volume":267676.0,"Traded":1777},{"Interval":"DAY_ONE","DateEpochMs":1751414400000,"Open":148.0,"Close":148.0,"High":150.0,"Low":148.0,"Volume":1965849.0,"Traded":13208},{"Interval":"DAY_ONE","DateEpochMs":1751500800000,"Open":179.0,"Close":151.0,"High":195.0,"Low":148.0,"Volume":574115.0,"Traded":3064},{"Interval":"DAY_ONE","DateEpochMs":1751587200000,"Open":151.0,"Close":151.0,"High":194.0,"Low":150.0,"Volume":488104.0,"Traded":3021},{"Interval":"DAY_ONE","DateEpochMs":1751673600000,"Open":172.0,"Close":151.0,"High":195.0,"Low":151.0,"Volume":853319.0,"Traded":4540},{"Interval":"DAY_ONE","DateEpochMs":1751760000000,"Open":151.0,"Close":151.0,"High":195.0,"Low":135.0,"Volume":3123061.0,"Traded":20059},{"Interval":"DAY_ONE","DateEpochMs":1751846400000,"Open":152.0,"Close":200.0,"High":200.0,"Low":151.0,"Volume":661632.0,"Traded":3643},{"Interval":"DAY_ONE","DateEpochMs":1751932800000,"Open":152.0,"Close":190.0,"High":195.0,"Low":152.0,"Volume":308573.0,"Traded":1817},{"Interval":"DAY_ONE","DateEpochMs":1752019200000,"Open":175.0,"Close":169.0,"High":195.0,"Low":165.0,"Volume":638581.0,"Traded":3376},{"Interval":"DAY_ONE","DateEpochMs":1752105600000,"Open":169.0,"Close":166.0,"High":210.0,"Low":166.0,"Volume":522714.0,"Traded":2736},{"Interval":"DAY_ONE","DateEpochMs":1752192000000,"Open":166.0,"Close":166.0,"High":285.0,"Low":166.0,"Volume":1080632.0,"Traded":4979},{"Interval":"DAY_ONE","DateEpochMs":1752278400000,"Open":265.0,"Close":180.0,"High":275.0,"Low":180.0,"Volume":389390.0,"Traded":1838},{"Interval":"DAY_ONE","DateEpochMs":1752364800000,"Open":166.0,"Close":166.0,"High":219.0,"Low":166.0,"Volume":1236175.0,"Traded":6595},{"Interval":"DAY_ONE","DateEpochMs":1752451200000,"Open":209.0,"Close":180.0,"High":254.0,"Low":170.0,"Volume":1033375.0,"Traded":4530},{"Interval":"DAY_ONE","DateEpochMs":1752537600000,"Open":180.0,"Close":181.0,"High":181.0,"Low":180.0,"Volume":71395.0,"Traded":395},{"Interval":"DAY_ONE","DateEpochMs":1752624000000,"Open":181.0,"Close":169.0,"High":181.0,"Low":169.0,"Volume":643405.0,"Traded":3690},{"Interval":"DAY_ONE","DateEpochMs":1752710400000,"Open":167.0,"Close":190.0,"High":190.0,"Low":166.0,"Volume":777666.0,"Traded":4628},{"Interval":"DAY_ONE","DateEpochMs":1752796800000,"Open":167.0,"Close":167.0,"High":167.0,"Low":166.0,"Volume":89058.0,"Traded":534},{"Interval":"DAY_ONE","DateEpochMs":1752883200000,"Open":175.0,"Close":195.0,"High":195.0,"Low":168.0,"Volume":705222.0,"Traded":3884},{"Interval":"DAY_ONE","DateEpochMs":1752969600000,"Open":169.0,"Close":161.0,"High":190.0,"Low":161.0,"Volume":2801105.0,"Traded":16480},{"Interval":"DAY_ONE","DateEpochMs":1753056000000,"Open":161.0,"Close":170.0,"High":170.0,"Low":161.0,"Volume":376839.0,"Traded":2297},{"Interval":"DAY_ONE","DateEpochMs":1753142400000,"Open":161.0,"Close":180.0,"High":180.0,"Low":161.0,"Volume":139756.0,"Traded":838},{"Interval":"DAY_ONE","DateEpochMs":1753228800000,"Open":180.0,"Close":161.0,"High":190.0,"Low":161.0,"Volume":1112289.0,"Traded":6383},{"Interval":"DAY_ONE","DateEpochMs":1753315200000,"Open":188.0,"Close":161.0,"High":195.0,"Low":161.0,"Volume":1349611.0,"Traded":7332},{"Interval":"DAY_ONE","DateEpochMs":1753401600000,"Open":161.0,"Close":198.0,"High":198.0,"Low":161.0,"Volume":361146.0,"Traded":2050},{"Interval":"DAY_ONE","DateEpochMs":1753488000000,"Open":197.0,"Close":161.0,"High":253.0,"Low":160.0,"Volume":957456.0,"Traded":4566},{"Interval":"DAY_ONE","DateEpochMs":1753574400000,"Open":161.0,"Close":165.0,"High":254.0,"Low":160.0,"Volume":841861.0,"Traded":4581},{"Interval":"DAY_ONE","DateEpochMs":1753660800000,"Open":163.0,"Close":165.0,"High":195.0,"Low":161.0,"Volume":1980140.0,"Traded":11506},{"Interval":"DAY_ONE","DateEpochMs":1753747200000,"Open":165.0,"Close":200.0,"High":200.0,"Low":165.0,"Volume":940191.0,"Traded":5073},{"Interval":"DAY_ONE","DateEpochMs":1753833600000,"Open":165.0,"Close":165.0,"High":170.0,"Low":165.0,"Volume":234515.0,"Traded":1391},{"Interval":"DAY_ONE","DateEpochMs":1753920000000,"Open":165.0,"Close":189.0,"High":189.0,"Low":165.0,"Volume":412450.0,"Traded":2370},{"Interval":"DAY_ONE","DateEpochMs":1754006400000,"Open":189.0,"Close":210.0,"High":210.0,"Low":166.0,"Volume":966339.0,"Traded":5060},{"Interval":"DAY_ONE","DateEpochMs":1754092800000,"Open":250.0,"Close":249.0,"High":250.0,"Low":190.0,"Volume":284480.0,"Traded":1401},{"Interval":"DAY_ONE","DateEpochMs":1754179200000,"Open":190.0,"Close":190.0,"High":284.0,"Low":190.0,"Volume":753312.0,"Traded":3093},{"Interval":"DAY_ONE","DateEpochMs":1754265600000,"Open":191.0,"Close":279.0,"High":283.0,"Low":190.0,"Volume":1297606.0,"Traded":5793},{"Interval":"DAY_ONE","DateEpochMs":1754352000000,"Open":269.0,"Close":269.0,"High":283.0,"Low":191.0,"Volume":459769.0,"Traded":1754},{"Interval":"DAY_ONE","DateEpochMs":1754438400000,"Open":192.0,"Close":195.0,"High":269.0,"Low":192.0,"Volume":128931.0,"Traded":619},{"Interval":"DAY_ONE","DateEpochMs":1754524800000,"Open":192.0,"Close":170.0,"High":260.0,"Low":166.0,"Volume":3864936.0,"Traded":21284},{"Interval":"DAY_ONE","DateEpochMs":1754611200000,"Open":171.0,"Close":196.0,"High":279.0,"Low":171.0,"Volume":770496.0,"Traded":3563},{"Interval":"DAY_ONE","DateEpochMs":1754697600000,"Open":239.0,"Close":196.0,"High":240.0,"Low":196.0,"Volume":823240.0,"Traded":3515},{"Interval":"DAY_ONE","DateEpochMs":1754784000000,"Open":205.0,"Close":205.0,"High":235.0,"Low":196.0,"Volume":1765801.0,"Traded":7677},{"Interval":"DAY_ONE","DateEpochMs":1754870400000,"Open":205.0,"Close":205.0,"High":220.0,"Low":200.0,"Volume":2330530.0,"Traded":11193},{"Interval":"DAY_ONE","DateEpochMs":1754956800000,"Open":202.0,"Close":205.0,"High":218.0,"Low":202.0,"Volume":796683.0,"Traded":3770},{"Interval":"DAY_ONE","DateEpochMs":1755043200000,"Open":218.0,"Close":211.0,"High":238.0,"Low":202.0,"Volume":1561334.0,"Traded":7051},{"Interval":"DAY_ONE","DateEpochMs":1755129600000,"Open":211.0,"Close":212.0,"High":238.0,"Low":210.0,"Volume":801364.0,"Traded":3614},{"Interval":"DAY_ONE","DateEpochMs":1755216000000,"Open":212.0,"Close":249.0,"High":249.0,"Low":210.0,"Volume":3382288.0,"Traded":14617},{"Interval":"DAY_ONE","DateEpochMs":1755302400000,"Open":211.0,"Close":225.0,"High":300.0,"Low":210.0,"Volume":2213605.0,"Traded":7875},{"Interval":"DAY_ONE","DateEpochMs":1755388800000,"Open":225.0,"Close":290.0,"High":299.0,"Low":225.0,"Volume":987763.0,"Traded":3525},{"Interval":"DAY_ONE","DateEpochMs":1755475200000,"Open":230.0,"Close":299.0,"High":300.0,"Low":230.0,"Volume":4761712.0,"Traded":16809},{"Interval":"DAY_ONE","DateEpochMs":1755561600000,"Open":230.0,"Close":250.0,"High":260.0,"Low":230.0,"Volume":769660.0,"Traded":3200},{"Interval":"DAY_ONE","DateEpochMs":1755648000000,"Open":231.0,"Close":230.0,"High":245.0,"Low":230.0,"Volume":737468.0,"Traded":3123},{"Interval":"DAY_ONE","DateEpochMs":1755734400000,"Open":239.0,"Close":221.0,"High":259.0,"Low":221.0,"Volume":1850882.0,"Traded":7883},{"Interval":"DAY_ONE","DateEpochMs":1755820800000,"Open":230.0,"Close":249.0,"High":260.0,"Low":221.0,"Volume":2362447.0,"Traded":9852},{"Interval":"DAY_ONE","DateEpochMs":1755907200000,"Open":225.0,"Close":226.0,"High":245.0,"Low":225.0,"Volume":618346.0,"Traded":2639},{"Interval":"DAY_ONE","DateEpochMs":1755993600000,"Open":226.0,"Close":230.0,"High":245.0,"Low":225.0,"Volume":889051.0,"Traded":3727},{"Interval":"DAY_ONE","DateEpochMs":1756080000000,"Open":245.0,"Close":300.0,"High":495.0,"Low":230.0,"Volume":3762949.0,"Traded":13651},{"Interval":"DAY_ONE","DateEpochMs":1756166400000,"Open":241.0,"Close":487.0,"High":489.0,"Low":241.0,"Volume":1736032.0,"Traded":5194},{"Interval":"DAY_ONE","DateEpochMs":1756252800000,"Open":480.0,"Close":325.0,"High":487.0,"Low":325.0,"Volume":2398604.0,"Traded":5448},{"Interval":"DAY_ONE","DateEpochMs":1756339200000,"Open":483.0,"Close":327.0,"High":483.0,"Low":325.0,"Volume":568416.0,"Traded":1522},{"Interval":"DAY_ONE","DateEpochMs":1756425600000,"Open":350.0,"Close":335.0,"High":412.0,"Low":326.0,"Volume":1726399.0,"Traded":5075},{"Interval":"DAY_ONE","DateEpochMs":1756512000000,"Open":335.0,"Close":326.0,"High":335.0,"Low":325.0,"Volume":1547517.0,"Traded":4747},{"Interval":"DAY_ONE","DateEpochMs":1756598400000,"Open":326.0,"Close":325.0,"High":334.0,"Low":325.0,"Volume":1180303.0,"Traded":3627},{"Interval":"DAY_ONE","DateEpochMs":1756684800000,"Open":325.0,"Close":251.0,"High":395.0,"Low":251.0,"Volume":3068419.0,"Traded":8961},{"Interval":"DAY_ONE","DateEpochMs":1756771200000,"Open":326.0,"Close":343.0,"High":348.0,"Low":250.0,"Volume":2594600.0,"Traded":8265},{"Interval":"DAY_ONE","DateEpochMs":1756857600000,"Open":250.0,"Close":260.0,"High":289.0,"Low":225.0,"Volume":1621400.0,"Traded":6461},{"Interval":"DAY_ONE","DateEpochMs":1756944000000,"Open":225.0,"Close":278.0,"High":279.0,"Low":225.0,"Volume":1183261.0,"Traded":4624},{"Interval":"DAY_ONE","DateEpochMs":1757030400000,"Open":274.0,"Close":308.0,"High":308.0,"Low":226.0,"Volume":2269533.0,"Traded":8732},{"Interval":"DAY_ONE","DateEpochMs":1757116800000,"Open":250.0,"Close":281.0,"High":281.0,"Low":250.0,"Volume":1210565.0,"Traded":4396},{"Interval":"DAY_ONE","DateEpochMs":1757203200000,"Open":307.0,"Close":251.0,"High":325.0,"Low":250.0,"Volume":1743108.0,"Traded":6333},{"Interval":"DAY_ONE","DateEpochMs":1757289600000,"Open":299.0,"Close":301.0,"High":301.0,"Low":251.0,"Volume":1216921.0,"Traded":4210},{"Interval":"DAY_ONE","DateEpochMs":1757376000000,"Open":252.0,"Close":291.0,"High":300.0,"Low":251.0,"Volume":942559.0,"Traded":3467},{"Interval":"DAY_ONE","DateEpochMs":1757462400000,"Open":251.0,"Close":242.0,"High":280.0,"Low":242.0,"Volume":1764820.0,"Traded":7026},{"Interval":"DAY_ONE","DateEpochMs":1757548800000,"Open":279.0,"Close":242.0,"High":279.0,"Low":242.0,"Volume":439868.0,"Traded":1764},{"Interval":"DAY_ONE","DateEpochMs":1757635200000,"Open":243.0,"Close":220.0,"High":280.0,"Low":220.0,"Volume":3802705.0,"Traded":15773},{"Interval":"DAY_ONE","DateEpochMs":1757721600000,"Open":240.0,"Close":270.0,"High":270.0,"Low":201.0,"Volume":2232672.0,"Traded":9408},{"Interval":"DAY_ONE","DateEpochMs":1757808000000,"Open":230.0,"Close":275.0,"High":276.0,"Low":210.0,"Volume":827018.0,"Traded":3564},{"Interval":"DAY_ONE","DateEpochMs":1757894400000,"Open":226.0,"Close":256.0,"High":256.0,"Low":210.0,"Volume":2260217.0,"Traded":9420},{"Interval":"DAY_ONE","DateEpochMs":1757980800000,"Open":210.0,"Close":255.0,"High":255.0,"Low":203.0,"Volume":1318718.0,"Traded":5754},{"Interval":"DAY_ONE","DateEpochMs":1758067200000,"Open":252.0,"Close":252.0,"High":252.0,"Low":211.0,"Volume":1158011.0,"Traded":4960},{"Interval":"DAY_ONE","DateEpochMs":1758153600000,"Open":226.0,"Close":220.0,"High":226.0,"Low":212.0,"Volume":681595.0,"Traded":3065},{"Interval":"DAY_ONE","DateEpochMs":1758240000000,"Open":212.0,"Close":243.0,"High":244.0,"Low":211.0,"Volume":367320.0,"Traded":1660},{"Interval":"DAY_ONE","DateEpochMs":1758326400000,"Open":234.0,"Close":210.0,"High":255.0,"Low":210.0,"Volume":1906901.0,"Traded":8335},{"Interval":"DAY_ONE","DateEpochMs":1758412800000,"Open":250.0,"Close":221.0,"High":253.0,"Low":202.0,"Volume":1518457.0,"Traded":6430},{"Interval":"DAY_ONE","DateEpochMs":1758499200000,"Open":221.0,"Close":210.0,"High":230.0,"Low":210.0,"Volume":2174350.0,"Traded":9731},{"Interval":"DAY_ONE","DateEpochMs":1758585600000,"Open":210.0,"Close":230.0,"High":230.0,"Low":165.0,"Volume":1558909.0,"Traded":7254},{"Interval":"DAY_ONE","DateEpochMs":1758672000000,"Open":176.0,"Close":185.0,"High":230.0,"Low":176.0,"Volume":966603.0,"Traded":4642},{"Interval":"DAY_ONE","DateEpochMs":1758758400000,"Open":219.0,"Close":230.0,"High":230.0,"Low":182.0,"Volume":727997.0,"Traded":3352},{"Interval":"DAY_ONE","DateEpochMs":1758844800000,"Open":184.0,"Close":230.0,"High":230.0,"Low":182.0,"Volume":1335318.0,"Traded":6243},{"Interval":"DAY_ONE","DateEpochMs":1758931200000,"Open":200.0,"Close":180.0,"High":256.0,"Low":180.0,"Volume":2341414.0,"Traded":11589},{"Interval":"DAY_ONE","DateEpochMs":1759017600000,"Open":182.0,"Close":201.0,"High":247.0,"Low":182.0,"Volume":276979.0,"Traded":1326},{"Interval":"DAY_ONE","DateEpochMs":1759104000000,"Open":201.0,"Close":190.0,"High":210.0,"Low":180.0,"Volume":1517246.0,"Traded":7604},{"Interval":"DAY_ONE","DateEpochMs":1759190400000,"Open":180.0,"Close":190.0,"High":219.0,"Low":180.0,"Volume":356059.0,"Traded":1764},{"Interval":"DAY_ONE","DateEpochMs":1759276800000,"Open":183.0,"Close":210.0,"High":210.0,"Low":181.0,"Volume":1100770.0,"Traded":5489},{"Interval":"DAY_ONE","DateEpochMs":1759363200000,"Open":210.0,"Close":181.0,"High":220.0,"Low":181.0,"Volume":724274.0,"Traded":3492},{"Interval":"DAY_ONE","DateEpochMs":1759449600000,"Open":200.0,"Close":216.0,"High":216.0,"Low":181.0,"Volume":632992.0,"Traded":3189},{"Interval":"DAY_ONE","DateEpochMs":1759536000000,"Open":185.0,"Close":188.0,"High":188.0,"Low":180.0,"Volume":1237197.0,"Traded":6691},{"Interval":"DAY_ONE","DateEpochMs":1759622400000,"Open":176.0,"Close":180.0,"High":217.0,"Low":175.0,"Volume":1192515.0,"Traded":6277},{"Interval":"DAY_ONE","DateEpochMs":1759708800000,"Open":180.0,"Close":221.0,"High":224.0,"Low":180.0,"Volume":1225898.0,"Traded":5688},{"Interval":"DAY_ONE","DateEpochMs":1759795200000,"Open":190.0,"Close":190.0,"High":223.0,"Low":190.0,"Volume":649525.0,"Traded":3068},{"Interval":"DAY_ONE","DateEpochMs":1759881600000,"Open":223.0,"Close":190.0,"High":225.0,"Low":190.0,"Volume":894486.0,"Traded":4276},{"Interval":"DAY_ONE","DateEpochMs":1759968000000,"Open":219.0,"Close":219.0,"High":220.0,"Low":190.0,"Volume":292110.0,"Traded":1362},{"Interval":"DAY_ONE","DateEpochMs":1760054400000,"Open":190.0,"Close":220.0,"High":220.0,"Low":185.0,"Volume":966760.0,"Traded":4598},{"Interval":"DAY_ONE","DateEpochMs":1760140800000,"Open":185.0,"Close":218.0,"High":220.0,"Low":75.5999984741211,"Volume":4492308.0,"Traded":32858},{"Interval":"DAY_ONE","DateEpochMs":1760227200000,"Open":160.0,"Close":175.0,"High":216.0,"Low":160.0,"Volume":1908971.0,"Traded":9442},{"Interval":"DAY_ONE","DateEpochMs":1760313600000,"Open":176.0,"Close":225.0,"High":225.0,"Low":170.0,"Volume":5940388.0,"Traded":28403},{"Interval":"DAY_ONE","DateEpochMs":1760400000000,"Open":172.0,"Close":210.0,"High":225.0,"Low":171.0,"Volume":775010.0,"Traded":3779},{"Interval":"DAY_ONE","DateEpochMs":1760486400000,"Open":210.0,"Close":191.0,"High":225.0,"Low":180.0,"Volume":1000903.0,"Traded":4749},{"Interval":"DAY_ONE","DateEpochMs":1760572800000,"Open":225.0,"Close":225.0,"High":225.0,"Low":180.0,"Volume":2134078.0,"Traded":10526},{"Interval":"DAY_ONE","DateEpochMs":1760659200000,"Open":185.0,"Close":185.0,"High":210.0,"Low":185.0,"Volume":66555.0,"Traded":353},{"Interval":"DAY_ONE","DateEpochMs":1760745600000,"Open":185.0,"Close":210.0,"High":210.0,"Low":180.0,"Volume":963655.0,"Traded":4918},{"Interval":"DAY_ONE","DateEpochMs":1760832000000,"Open":210.0,"Close":180.0,"High":225.0,"Low":180.0,"Volume":819200.0,"Traded":3791},{"Interval":"DAY_ONE","DateEpochMs":1760918400000,"Open":222.0,"Close":180.0,"High":223.0,"Low":180.0,"Volume":576097.0,"Traded":2754},{"Interval":"DAY_ONE","DateEpochMs":1761004800000,"Open":180.0,"Close":180.0,"High":200.0,"Low":180.0,"Volume":2296473.0,"Traded":11687},{"Interval":"DAY_ONE","DateEpochMs":1761091200000,"Open":219.0,"Close":199.0,"High":222.0,"Low":189.0,"Volume":413299.0,"Traded":1986},{"Interval":"DAY_ONE","DateEpochMs":1761177600000,"Open":199.0,"Close":196.0,"High":222.0,"Low":189.0,"Volume":1770795.0,"Traded":8785},{"Interval":"DAY_ONE","DateEpochMs":1761264000000,"Open":210.0,"Close":200.0,"High":222.0,"Low":196.0,"Volume":685638.0,"Traded":3394},{"Interval":"DAY_ONE","DateEpochMs":1761350400000,"Open":196.0,"Close":195.0,"High":200.0,"Low":195.0,"Volume":3113441.0,"Traded":15899},{"Interval":"DAY_ONE","DateEpochMs":1761436800000,"Open":195.0,"Close":170.0,"High":200.0,"Low":170.0,"Volume":2848950.0,"Traded":15048},{"Interval":"DAY_ONE","DateEpochMs":1761523200000,"Open":199.0,"Close":200.0,"High":200.0,"Low":175.0,"Volume":649716.0,"Traded":3398},{"Interval":"DAY_ONE","DateEpochMs":1761609600000,"Open":190.0,"Close":175.0,"High":200.0,"Low":175.0,"Volume":516848.0,"Traded":2714},{"Interval":"DAY_ONE","DateEpochMs":1761696000000,"Open":180.0,"Close":171.0,"High":180.0,"Low":170.0,"Volume":2446484.0,"Traded":14330},{"Interval":"DAY_ONE","DateEpochMs":1761782400000,"Open":179.0,"Close":170.0,"High":179.0,"Low":170.0,"Volume":295255.0,"Traded":1723},{"Interval":"DAY_ONE","DateEpochMs":1761868800000,"Open":179.0,"Close":176.0,"High":179.0,"Low":175.0,"Volume":911337.0,"Traded":5171},{"Interval":"DAY_ONE","DateEpochMs":1761955200000,"Open":176.0,"Close":176.0,"High":180.0,"Low":176.0,"Volume":711306.0,"Traded":4027},{"Interval":"DAY_ONE","DateEpochMs":1762041600000,"Open":176.0,"Close":190.0,"High":190.0,"Low":176.0,"Volume":2777894.0,"Traded":15461},{"Interval":"DAY_ONE","DateEpochMs":1762128000000,"Open":176.0,"Close":165.0,"High":176.0,"Low":165.0,"Volume":403499.0,"Traded":2347},{"Interval":"DAY_ONE","DateEpochMs":1762214400000,"Open":188.0,"Close":188.0,"High":196.0,"Low":165.0,"Volume":707431.0,"Traded":3952},{"Interval":"DAY_ONE","DateEpochMs":1762300800000,"Open":188.0,"Close":165.0,"High":190.0,"Low":165.0,"Volume":496462.0,"Traded":2811},{"Interval":"DAY_ONE","DateEpochMs":1762387200000,"Open":165.0,"Close":165.0,"High":185.0,"Low":165.0,"Volume":331610.0,"Traded":1894},{"Interval":"DAY_ONE","DateEpochMs":1762473600000,"Open":165.0,"Close":160.0,"High":165.0,"Low":160.0,"Volume":1500955.0,"Traded":9308},{"Interval":"DAY_ONE","DateEpochMs":1762560000000,"Open":161.0,"Close":179.0,"High":180.0,"Low":160.0,"Volume":1322797.0,"Traded":7602},{"Interval":"DAY_ONE","DateEpochMs":1762646400000,"Open":160.0,"Close":176.0,"High":176.0,"Low":160.0,"Volume":419391.0,"Traded":2606},{"Interval":"DAY_ONE","DateEpochMs":1762732800000,"Open":176.0,"Close":155.0,"High":179.0,"Low":155.0,"Volume":856893.0,"Traded":5151},{"Interval":"DAY_ONE","DateEpochMs":1762819200000,"Open":174.0,"Close":133.0,"High":175.0,"Low":132.0,"Volume":2724100.0,"Traded":18427},{"Interval":"DAY_ONE","DateEpochMs":1762905600000,"Open":173.0,"Close":150.0,"High":180.0,"Low":133.0,"Volume":926962.0,"Traded":5570},{"Interval":"DAY_ONE","DateEpochMs":1762992000000,"Open":150.0,"Close":160.0,"High":164.0,"Low":136.0,"Volume":386624.0,"Traded":2618},{"Interval":"DAY_ONE","DateEpochMs":1763078400000,"Open":164.0,"Close":136.0,"High":165.0,"Low":136.0,"Volume":350005.0,"Traded":2224},{"Interval":"DAY_ONE","DateEpochMs":1763164800000,"Open":140.0,"Close":162.0,"High":162.0,"Low":136.0,"Volume":92900.0,"Traded":588},{"Interval":"DAY_ONE","DateEpochMs":1763251200000,"Open":160.0,"Close":150.0,"High":169.0,"Low":138.0,"Volume":2304451.0,"Traded":14753},{"Interval":"DAY_ONE","DateEpochMs":1763337600000,"Open":160.0,"Close":141.0,"High":179.0,"Low":141.0,"Volume":294047.0,"Traded":1847},{"Interval":"DAY_ONE","DateEpochMs":1763424000000,"Open":145.0,"Close":141.0,"High":180.0,"Low":141.0,"Volume":969441.0,"Traded":6383},{"Interval":"DAY_ONE","DateEpochMs":1763510400000,"Open":176.0,"Close":141.0,"High":176.0,"Low":141.0,"Volume":313072.0,"Traded":2192},{"Interval":"DAY_ONE","DateEpochMs":1763596800000,"Open":141.0,"Close":178.0,"High":178.0,"Low":141.0,"Volume":1048839.0,"Traded":6407},{"Interval":"DAY_ONE","DateEpochMs":1763683200000,"Open":141.0,"Close":142.0,"High":177.0,"Low":141.0,"Volume":334710.0,"Traded":2325},{"Interval":"DAY_ONE","DateEpochMs":1763769600000,"Open":144.0,"Close":155.0,"High":177.0,"Low":144.0,"Volume":791185.0,"Traded":4610},{"Interval":"DAY_ONE","DateEpochMs":1763856000000,"Open":155.0,"Close":176.0,"High":176.0,"Low":144.0,"Volume":1333803.0,"Traded":8314},{"Interval":"DAY_ONE","DateEpochMs":1763942400000,"Open":175.0,"Close":141.0,"High":176.0,"Low":141.0,"Volume":424737.0,"Traded":2632},{"Interval":"DAY_ONE","DateEpochMs":1764028800000,"Open":141.0,"Close":141.0,"High":170.0,"Low":141.0,"Volume":595238.0,"Traded":4072},{"Interval":"DAY_ONE","DateEpochMs":1764115200000,"Open":164.0,"Close":141.0,"High":165.0,"Low":141.0,"Volume":350212.0,"Traded":2333},{"Interval":"DAY_ONE","DateEpochMs":1764201600000,"Open":164.0,"Close":168.0,"High":168.0,"Low":133.0,"Volume":3412708.0,"Traded":24724},{"Interval":"DAY_ONE","DateEpochMs":1764288000000,"Open":133.0,"Close":133.0,"High":169.0,"Low":133.0,"Volume":658977.0,"Traded":4689},{"Interval":"DAY_ONE","DateEpochMs":1764374400000,"Open":134.0,"Close":133.0,"High":161.0,"Low":133.0,"Volume":809404.0,"Traded":5898},{"Interval":"DAY_ONE","DateEpochMs":1764460800000,"Open":150.0,"Close":140.0,"High":150.0,"Low":133.0,"Volume":1052750.0,"Traded":7478},{"Interval":"DAY_ONE","DateEpochMs":1764547200000,"Open":133.0,"Close":134.0,"High":140.0,"Low":133.0,"Volume":184584.0,"Traded":1371},{"Interval":"DAY_ONE","DateEpochMs":1764633600000,"Open":133.0,"Close":149.0,"High":149.0,"Low":133.0,"Volume":459572.0,"Traded":3210},{"Interval":"DAY_ONE","DateEpochMs":1764720000000,"Open":135.0,"Close":133.0,"High":150.0,"Low":133.0,"Volume":552313.0,"Traded":4017},{"Interval":"DAY_ONE","DateEpochMs":1764806400000,"Open":133.0,"Close":141.0,"High":143.0,"Low":133.0,"Volume":293218.0,"Traded":2202},{"Interval":"DAY_ONE","DateEpochMs":1764892800000,"Open":133.0,"Close":125.0,"High":141.0,"Low":125.0,"Volume":1066978.0,"Traded":8186},{"Interval":"DAY_ONE","DateEpochMs":1764979200000,"Open":140.0,"Close":125.0,"High":142.0,"Low":125.0,"Volume":883721.0,"Traded":6939},{"Interval":"DAY_ONE","DateEpochMs":1765065600000,"Open":125.0,"Close":127.0,"High":135.0,"Low":125.0,"Volume":393011.0,"Traded":3062},{"Interval":"DAY_ONE","DateEpochMs":1765152000000,"Open":134.0,"Close":135.0,"High":135.0,"Low":127.0,"Volume":244846.0,"Traded":1846},{"Interval":"DAY_ONE","DateEpochMs":1765238400000,"Open":127.0,"Close":127.0,"High":135.0,"Low":127.0,"Volume":824672.0,"Traded":6386},{"Interval":"DAY_ONE","DateEpochMs":1765324800000,"Open":127.0,"Close":125.0,"High":134.0,"Low":125.0,"Volume":1352502.0,"Traded":10643},{"Interval":"DAY_ONE","DateEpochMs":1765411200000,"Open":130.0,"Close":125.0,"High":174.0,"Low":125.0,"Volume":1902354.0,"Traded":12404},{"Interval":"DAY_ONE","DateEpochMs":1765497600000,"Open":128.0,"Close":177.0,"High":177.0,"Low":128.0,"Volume":456301.0,"Traded":2638},{"Interval":"DAY_ONE","DateEpochMs":1765584000000,"Open":150.0,"Close":173.0,"High":175.0,"Low":130.0,"Volume":473982.0,"Traded":3280},{"Interval":"DAY_ONE","DateEpochMs":1765670400000,"Open":131.0,"Close":125.0,"High":131.0,"Low":125.0,"Volume":116240.0,"Traded":897},{"Interval":"DAY_ONE","DateEpochMs":1765756800000,"Open":145.0,"Close":110.0,"High":145.0,"Low":110.0,"Volume":2321520.0,"Traded":19254},{"Interval":"DAY_ONE","DateEpochMs":1765843200000,"Open":111.0,"Close":111.0,"High":163.0,"Low":110.0,"Volume":1110186.0,"Traded":8644},{"Interval":"DAY_ONE","DateEpochMs":1765929600000,"Open":112.0,"Close":163.0,"High":163.0,"Low":111.0,"Volume":467912.0,"Traded":3275},{"Interval":"DAY_ONE","DateEpochMs":1766016000000,"Open":159.0,"Close":159.0,"High":159.0,"Low":111.0,"Volume":175942.0,"Traded":1133},{"Interval":"DAY_ONE","DateEpochMs":1766102400000,"Open":155.0,"Close":122.0,"High":159.0,"Low":121.0,"Volume":212517.0,"Traded":1507},{"Interval":"DAY_ONE","DateEpochMs":1766188800000,"Open":139.0,"Close":150.0,"High":158.0,"Low":139.0,"Volume":334121.0,"Traded":2159},{"Interval":"DAY_ONE","DateEpochMs":1766275200000,"Open":150.0,"Close":150.0,"High":158.0,"Low":150.0,"Volume":459382.0,"Traded":3036},{"Interval":"DAY_ONE","DateEpochMs":1766361600000,"Open":150.0,"Close":141.0,"High":160.0,"Low":141.0,"Volume":883288.0,"Traded":5809},{"Interval":"DAY_ONE","DateEpochMs":1766448000000,"Open":141.0,"Close":141.0,"High":150.0,"Low":141.0,"Volume":315739.0,"Traded":2151},{"Interval":"DAY_ONE","DateEpochMs":1766534400000,"Open":141.0,"Close":141.0,"High":160.0,"Low":141.0,"Volume":755649.0,"Traded":5109},{"Interval":"DAY_ONE","DateEpochMs":1766620800000,"Open":150.0,"Close":141.0,"High":150.0,"Low":141.0,"Volume":70563.0,"Traded":485},{"Interval":"DAY_ONE","DateEpochMs":1766707200000,"Open":142.0,"Close":163.0,"High":163.0,"Low":140.0,"Volume":506075.0,"Traded":3276},{"Interval":"DAY_ONE","DateEpochMs":1766793600000,"Open":160.0,"Close":141.0,"High":162.0,"Low":141.0,"Volume":328434.0,"Traded":2088},{"Interval":"DAY_ONE","DateEpochMs":1766880000000,"Open":141.0,"Close":141.0,"High":163.0,"Low":141.0,"Volume":408518.0,"Traded":2623},{"Interval":"DAY_ONE","DateEpochMs":1766966400000,"Open":159.0,"Close":125.0,"High":159.0,"Low":125.0,"Volume":829745.0,"Traded":5869},{"Interval":"DAY_ONE","DateEpochMs":1767052800000,"Open":139.0,"Close":126.0,"High":139.0,"Low":126.0,"Volume":352761.0,"Traded":2617},{"Interval":"DAY_ONE","DateEpochMs":1767139200000,"Open":135.0,"Close":137.0,"High":139.0,"Low":126.0,"Volume":102044.0,"Traded":758},{"Interval":"DAY_ONE","DateEpochMs":1767225600000,"Open":127.0,"Close":128.0,"High":137.0,"Low":127.0,"Volume":705961.0,"Traded":5360},{"Interval":"DAY_ONE","DateEpochMs":1767312000000,"Open":128.0,"Close":127.0,"High":137.0,"Low":127.0,"Volume":462919.0,"Traded":3543},{"Interval":"DAY_ONE","DateEpochMs":1767398400000,"Open":130.0,"Close":127.0,"High":138.0,"Low":127.0,"Volume":123012.0,"Traded":948},{"Interval":"DAY_ONE","DateEpochMs":1767484800000,"Open":127.0,"Close":127.0,"High":135.0,"Low":127.0,"Volume":79197.0,"Traded":611},{"Interval":"DAY_ONE","DateEpochMs":1767571200000,"Open":127.0,"Close":128.0,"High":135.0,"Low":127.0,"Volume":412929.0,"Traded":3195},{"Interval":"DAY_ONE","DateEpochMs":1767657600000,"Open":128.0,"Close":128.0,"High":135.0,"Low":128.0,"Volume":336838.0,"Traded":2541},{"Interval":"DAY_ONE","DateEpochMs":1767744000000,"Open":130.0,"Close":130.0,"High":135.0,"Low":127.0,"Volume":853256.0,"Traded":6548},{"Interval":"DAY_ONE","DateEpochMs":1767830400000,"Open":127.0,"Close":134.0,"High":134.0,"Low":127.0,"Volume":220487.0,"Traded":1689},{"Interval":"DAY_ONE","DateEpochMs":1767916800000,"Open":130.0,"Close":128.0,"High":135.0,"Low":127.0,"Volume":477226.0,"Traded":3636},{"Interval":"DAY_ONE","DateEpochMs":1768003200000,"Open":133.0,"Close":138.0,"High":138.0,"Low":127.0,"Volume":4758811.0,"Traded":35225},{"Interval":"DAY_ONE","DateEpochMs":1768089600000,"Open":127.0,"Close":139.0,"High":139.0,"Low":127.0,"Volume":661873.0,"Traded":4878},{"Interval":"DAY_ONE","DateEpochMs":1768176000000,"Open":128.0,"Close":134.0,"High":135.0,"Low":128.0,"Volume":492965.0,"Traded":3732},{"Interval":"DAY_ONE","DateEpochMs":1768262400000,"Open":128.0,"Close":130.0,"High":135.0,"Low":128.0,"Volume":314772.0,"Traded":2419},{"Interval":"DAY_ONE","DateEpochMs":1768348800000,"Open":128.0,"Close":126.0,"High":135.0,"Low":126.0,"Volume":897693.0,"Traded":6909},{"Interval":"DAY_ONE","DateEpochMs":1768435200000,"Open":126.0,"Close":134.0,"High":134.0,"Low":125.0,"Volume":966943.0,"Traded":7292},{"Interval":"DAY_ONE","DateEpochMs":1768521600000,"Open":125.0,"Close":130.0,"High":135.0,"Low":125.0,"Volume":240059.0,"Traded":1825},{"Interval":"DAY_ONE","DateEpochMs":1768608000000,"Open":130.0,"Close":135.0,"High":135.0,"Low":130.0,"Volume":398958.0,"Traded":3019},{"Interval":"DAY_ONE","DateEpochMs":1768694400000,"Open":130.0,"Close":130.0,"High":135.0,"Low":130.0,"Volume":391049.0,"Traded":2976},{"Interval":"DAY_ONE","DateEpochMs":1768780800000,"Open":130.0,"Close":130.0,"High":133.0,"Low":130.0,"Volume":227808.0,"Traded":1740},{"Interval":"DAY_ONE","DateEpochMs":1768867200000,"Open":130.0,"Close":137.0,"High":137.0,"Low":130.0,"Volume":317404.0,"Traded":2400},{"Interval":"DAY_ONE","DateEpochMs":1768953600000,"Open":132.0,"Close":132.0,"High":139.0,"Low":132.0,"Volume":579132.0,"Traded":4276},{"Interval":"DAY_ONE","DateEpochMs":1769040000000,"Open":138.0,"Close":133.0,"High":146.0,"Low":132.0,"Volume":762669.0,"Traded":5501},{"Interval":"DAY_ONE","DateEpochMs":1769126400000,"Open":133.0,"Close":132.0,"High":147.0,"Low":132.0,"Volume":366282.0,"Traded":2707},{"Interval":"DAY_ONE","DateEpochMs":1769212800000,"Open":132.0,"Close":138.0,"High":138.0,"Low":132.0,"Volume":748702.0,"Traded":5608},{"Interval":"DAY_ONE","DateEpochMs":1769299200000,"Open":138.0,"Close":132.0,"High":138.0,"Low":132.0,"Volume":542690.0,"Traded":4052},{"Interval":"DAY_ONE","DateEpochMs":1769385600000,"Open":137.0,"Close":132.0,"High":149.0,"Low":132.0,"Volume":2876537.0,"Traded":20159},{"Interval":"DAY_ONE","DateEpochMs":1769472000000,"Open":140.0,"Close":132.0,"High":149.0,"Low":132.0,"Volume":321387.0,"Traded":2317},{"Interval":"DAY_ONE","DateEpochMs":1769558400000,"Open":148.0,"Close":134.0,"High":149.0,"Low":133.0,"Volume":398413.0,"Traded":2727},{"Interval":"DAY_ONE","DateEpochMs":1769644800000,"Open":134.0,"Close":135.0,"High":155.0,"Low":134.0,"Volume":955280.0,"Traded":6678},{"Interval":"DAY_ONE","DateEpochMs":1769731200000,"Open":135.0,"Close":134.0,"High":155.0,"Low":134.0,"Volume":343840.0,"Traded":2346},{"Interval":"DAY_ONE","DateEpochMs":1769817600000,"Open":134.0,"Close":133.0,"High":155.0,"Low":133.0,"Volume":431504.0,"Traded":3111},{"Interval":"DAY_ONE","DateEpochMs":1769904000000,"Open":133.0,"Close":150.0,"High":154.0,"Low":125.0,"Volume":5621518.0,"Traded":42094},{"Interval":"DAY_ONE","DateEpochMs":1769990400000,"Open":126.0,"Close":149.0,"High":149.0,"Low":126.0,"Volume":488183.0,"Traded":3415},{"Interval":"DAY_ONE","DateEpochMs":1770076800000,"Open":149.0,"Close":130.0,"High":150.0,"Low":127.0,"Volume":376723.0,"Traded":2617},{"Interval":"DAY_ONE","DateEpochMs":1770163200000,"Open":150.0,"Close":130.0,"High":150.0,"Low":130.0,"Volume":1107786.0,"Traded":8311},{"Interval":"DAY_ONE","DateEpochMs":1770249600000,"Open":130.0,"Close":132.0,"High":150.0,"Low":130.0,"Volume":358856.0,"Traded":2514},{"Interval":"DAY_ONE","DateEpochMs":1770336000000,"Open":135.0,"Close":135.0,"High":154.0,"Low":135.0,"Volume":1822211.0,"Traded":12300},{"Interval":"DAY_ONE","DateEpochMs":1770422400000,"Open":145.0,"Close":135.0,"High":154.0,"Low":135.0,"Volume":185099.0,"Traded":1295},{"Interval":"DAY_ONE","DateEpochMs":1770508800000,"Open":150.0,"Close":154.0,"High":154.0,"Low":135.0,"Volume":452983.0,"Traded":3082},{"Interval":"DAY_ONE","DateEpochMs":1770595200000,"Open":135.0,"Close":154.0,"High":154.0,"Low":135.0,"Volume":1127874.0,"Traded":7856},{"Interval":"DAY_ONE","DateEpochMs":1770681600000,"Open":154.0,"Close":138.0,"High":154.0,"Low":137.0,"Volume":251926.0,"Traded":1707},{"Interval":"DAY_ONE","DateEpochMs":1770768000000,"Open":138.0,"Close":138.0,"High":160.0,"Low":138.0,"Volume":2158083.0,"Traded":13644},{"Interval":"DAY_ONE","DateEpochMs":1770854400000,"Open":138.0,"Close":175.0,"High":177.0,"Low":138.0,"Volume":1028873.0,"Traded":6309},{"Interval":"DAY_ONE","DateEpochMs":1770940800000,"Open":175.0,"Close":150.0,"High":178.0,"Low":150.0,"Volume":392468.0,"Traded":2266},{"Interval":"DAY_ONE","DateEpochMs":1771027200000,"Open":150.0,"Close":151.0,"High":178.0,"Low":150.0,"Volume":592043.0,"Traded":3415},{"Interval":"DAY_ONE","DateEpochMs":1771113600000,"Open":151.0,"Close":175.0,"High":179.0,"Low":151.0,"Volume":1378282.0,"Traded":7849},{"Interval":"DAY_ONE","DateEpochMs":1771200000000,"Open":151.0,"Close":150.0,"High":175.0,"Low":150.0,"Volume":922883.0,"Traded":5395},{"Interval":"DAY_ONE","DateEpochMs":1771286400000,"Open":150.0,"Close":150.0,"High":160.0,"Low":141.0,"Volume":564918.0,"Traded":3729},{"Interval":"DAY_ONE","DateEpochMs":1771372800000,"Open":150.0,"Close":141.0,"High":179.0,"Low":141.0,"Volume":603083.0,"Traded":3735},{"Interval":"DAY_ONE","DateEpochMs":1771459200000,"Open":178.0,"Close":142.0,"High":179.0,"Low":142.0,"Volume":724044.0,"Traded":4440},{"Interval":"DAY_ONE","DateEpochMs":1771545600000,"Open":142.0,"Close":179.0,"High":179.0,"Low":142.0,"Volume":1476915.0,"Traded":8401},{"Interval":"DAY_ONE","DateEpochMs":1771632000000,"Open":146.0,"Close":139.0,"High":180.0,"Low":139.0,"Volume":4642564.0,"Traded":29797},{"Interval":"DAY_ONE","DateEpochMs":1771718400000,"Open":139.0,"Close":180.0,"High":180.0,"Low":135.0,"Volume":1636877.0,"Traded":10819},{"Interval":"DAY_ONE","DateEpochMs":1771804800000,"Open":180.0,"Close":140.0,"High":180.0,"Low":140.0,"Volume":430063.0,"Traded":2541},{"Interval":"DAY_ONE","DateEpochMs":1771891200000,"Open":142.0,"Close":182.0,"High":182.0,"Low":141.0,"Volume":504023.0,"Traded":3263},{"Interval":"DAY_ONE","DateEpochMs":1771977600000,"Open":145.0,"Close":150.0,"High":182.0,"Low":145.0,"Volume":803343.0,"Traded":4790},{"Interval":"DAY_ONE","DateEpochMs":1772064000000,"Open":151.0,"Close":170.0,"High":182.0,"Low":150.0,"Volume":449632.0,"Traded":2602},{"Interval":"DAY_ONE","DateEpochMs":1772150400000,"Open":160.0,"Close":150.0,"High":181.0,"Low":150.0,"Volume":676608.0,"Traded":4139},{"Interval":"DAY_ONE","DateEpochMs":1772236800000,"Open":152.0,"Close":150.0,"High":182.0,"Low":150.0,"Volume":663998.0,"Traded":4003},{"Interval":"DAY_ONE","DateEpochMs":1772323200000,"Open":150.0,"Close":169.0,"High":170.0,"Low":140.0,"Volume":2320069.0,"Traded":15316},{"Interval":"DAY_ONE","DateEpochMs":1772409600000,"Open":142.0,"Close":175.0,"High":182.0,"Low":140.0,"Volume":2359068.0,"Traded":13502},{"Interval":"DAY_ONE","DateEpochMs":1772496000000,"Open":175.0,"Close":141.0,"High":190.0,"Low":141.0,"Volume":1310681.0,"Traded":7696},{"Interval":"DAY_ONE","DateEpochMs":1772582400000,"Open":150.0,"Close":190.0,"High":190.0,"Low":141.0,"Volume":2438865.0,"Traded":13230},{"Interval":"DAY_ONE","DateEpochMs":1772668800000,"Open":150.0,"Close":188.0,"High":190.0,"Low":150.0,"Volume":325149.0,"Traded":1788},{"Interval":"DAY_ONE","DateEpochMs":1772755200000,"Open":150.0,"Close":143.0,"High":188.0,"Low":142.0,"Volume":750468.0,"Traded":4592},{"Interval":"DAY_ONE","DateEpochMs":1772841600000,"Open":142.0,"Close":165.0,"High":183.0,"Low":140.0,"Volume":803490.0,"Traded":4827},{"Interval":"DAY_ONE","DateEpochMs":1772928000000,"Open":165.0,"Close":143.0,"High":183.0,"Low":142.0,"Volume":198265.0,"Traded":1226},{"Interval":"DAY_ONE","DateEpochMs":1773014400000,"Open":142.0,"Close":170.0,"High":190.0,"Low":142.0,"Volume":1921320.0,"Traded":10918},{"Interval":"DAY_ONE","DateEpochMs":1773100800000,"Open":170.0,"Close":198.0,"High":199.0,"Low":170.0,"Volume":315456.0,"Traded":1773},{"Interval":"DAY_ONE","DateEpochMs":1773187200000,"Open":198.0,"Close":161.0,"High":199.0,"Low":156.0,"Volume":2108822.0,"Traded":12283},{"Interval":"DAY_ONE","DateEpochMs":1773273600000,"Open":199.0,"Close":160.0,"High":199.0,"Low":160.0,"Volume":1620431.0,"Traded":8377},{"Interval":"DAY_ONE","DateEpochMs":1773360000000,"Open":160.0,"Close":156.0,"High":200.0,"Low":156.0,"Volume":1098275.0,"Traded":5933},{"Interval":"DAY_ONE","DateEpochMs":1773446400000,"Open":185.0,"Close":160.0,"High":189.0,"Low":156.0,"Volume":841738.0,"Traded":4889},{"Interval":"DAY_ONE","DateEpochMs":1773532800000,"Open":189.0,"Close":162.0,"High":209.0,"Low":160.0,"Volume":3031051.0,"Traded":15151},{"Interval":"DAY_ONE","DateEpochMs":1773619200000,"Open":180.0,"Close":162.0,"High":209.0,"Low":161.0,"Volume":812499.0,"Traded":4503},{"Interval":"DAY_ONE","DateEpochMs":1773705600000,"Open":162.0,"Close":157.0,"High":208.0,"Low":156.0,"Volume":2899107.0,"Traded":17795},{"Interval":"DAY_ONE","DateEpochMs":1773792000000,"Open":157.0,"Close":195.0,"High":195.0,"Low":156.0,"Volume":1116854.0,"Traded":6376},{"Interval":"DAY_ONE","DateEpochMs":1773878400000,"Open":156.0,"Close":198.0,"High":198.0,"Low":156.0,"Volume":2037579.0,"Traded":11577},{"Interval":"DAY_ONE","DateEpochMs":1773964800000,"Open":157.0,"Close":160.0,"High":200.0,"Low":157.0,"Volume":591802.0,"Traded":3146},{"Interval":"DAY_ONE","DateEpochMs":1774051200000,"Open":199.0,"Close":165.0,"High":209.0,"Low":157.0,"Volume":3289136.0,"Traded":16447},{"Interval":"DAY_ONE","DateEpochMs":1774137600000,"Open":165.0,"Close":175.0,"High":208.0,"Low":156.0,"Volume":2137525.0,"Traded":12659},{"Interval":"DAY_ONE","DateEpochMs":1774224000000,"Open":161.0,"Close":198.0,"High":200.0,"Low":160.0,"Volume":1284133.0,"Traded":6848},{"Interval":"DAY_ONE","DateEpochMs":1774310400000,"Open":198.0,"Close":199.0,"High":199.0,"Low":160.0,"Volume":2755944.0,"Traded":16040},{"Interval":"DAY_ONE","DateEpochMs":1774396800000,"Open":160.0,"Close":216.0,"High":216.0,"Low":160.0,"Volume":2013533.0,"Traded":10153},{"Interval":"DAY_ONE","DateEpochMs":1774483200000,"Open":167.0,"Close":217.0,"High":217.0,"Low":167.0,"Volume":771614.0,"Traded":3849},{"Interval":"DAY_ONE","DateEpochMs":1774569600000,"Open":173.0,"Close":173.0,"High":217.0,"Low":173.0,"Volume":919588.0,"Traded":4496},{"Interval":"DAY_ONE","DateEpochMs":1774656000000,"Open":180.0,"Close":172.0,"High":216.0,"Low":172.0,"Volume":1386743.0,"Traded":7443},{"Interval":"DAY_ONE","DateEpochMs":1774742400000,"Open":173.0,"Close":172.0,"High":217.0,"Low":172.0,"Volume":1329435.0,"Traded":7587},{"Interval":"DAY_ONE","DateEpochMs":1774828800000,"Open":180.0,"Close":215.0,"High":215.0,"Low":172.0,"Volume":2430500.0,"Traded":12611},{"Interval":"DAY_ONE","DateEpochMs":1774915200000,"Open":172.0,"Close":172.0,"High":217.0,"Low":172.0,"Volume":1977762.0,"Traded":9695},{"Interval":"DAY_ONE","DateEpochMs":1775001600000,"Open":200.0,"Close":215.0,"High":217.0,"Low":173.0,"Volume":676254.0,"Traded":3195},{"Interval":"DAY_ONE","DateEpochMs":1775088000000,"Open":173.0,"Close":171.0,"High":200.0,"Low":171.0,"Volume":1336432.0,"Traded":7571},{"Interval":"DAY_ONE","DateEpochMs":1775174400000,"Open":185.0,"Close":175.0,"High":217.0,"Low":170.0,"Volume":1673462.0,"Traded":9176},{"Interval":"DAY_ONE","DateEpochMs":1775260800000,"Open":170.0,"Close":175.0,"High":175.0,"Low":165.0,"Volume":1733318.0,"Traded":9985},{"Interval":"DAY_ONE","DateEpochMs":1775347200000,"Open":166.0,"Close":160.0,"High":166.0,"Low":160.0,"Volume":1504823.0,"Traded":9224},{"Interval":"DAY_ONE","DateEpochMs":1775433600000,"Open":160.0,"Close":175.0,"High":175.0,"Low":160.0,"Volume":956927.0,"Traded":5820},{"Interval":"DAY_ONE","DateEpochMs":1775520000000,"Open":160.0,"Close":195.0,"High":195.0,"Low":160.0,"Volume":2452041.0,"Traded":14272},{"Interval":"DAY_ONE","DateEpochMs":1775606400000,"Open":195.0,"Close":160.0,"High":210.0,"Low":160.0,"Volume":1004756.0,"Traded":5531},{"Interval":"DAY_ONE","DateEpochMs":1775692800000,"Open":174.0,"Close":161.0,"High":200.0,"Low":160.0,"Volume":1036038.0,"Traded":5666},{"Interval":"DAY_ONE","DateEpochMs":1775779200000,"Open":160.0,"Close":175.0,"High":175.0,"Low":160.0,"Volume":1621220.0,"Traded":9610},{"Interval":"DAY_ONE","DateEpochMs":1775865600000,"Open":160.0,"Close":190.0,"High":190.0,"Low":160.0,"Volume":1252363.0,"Traded":7279},{"Interval":"DAY_ONE","DateEpochMs":1775952000000,"Open":162.0,"Close":185.0,"High":200.0,"Low":161.0,"Volume":2072203.0,"Traded":10962},{"Interval":"DAY_ONE","DateEpochMs":1776038400000,"Open":163.0,"Close":163.0,"High":200.0,"Low":162.0,"Volume":1579451.0,"Traded":8737},{"Interval":"DAY_ONE","DateEpochMs":1776124800000,"Open":163.0,"Close":163.0,"High":209.0,"Low":163.0,"Volume":794755.0,"Traded":4403},{"Interval":"DAY_ONE","DateEpochMs":1776211200000,"Open":164.0,"Close":164.0,"High":210.0,"Low":164.0,"Volume":3025562.0,"Traded":16120},{"Interval":"DAY_ONE","DateEpochMs":1776297600000,"Open":164.0,"Close":164.0,"High":208.0,"Low":163.0,"Volume":1592840.0,"Traded":8192},{"Interval":"DAY_ONE","DateEpochMs":1776384000000,"Open":198.0,"Close":189.0,"High":200.0,"Low":164.0,"Volume":602751.0,"Traded":3416},{"Interval":"DAY_ONE","DateEpochMs":1776470400000,"Open":167.0,"Close":167.0,"High":180.0,"Low":167.0,"Volume":353619.0,"Traded":2077},{"Interval":"DAY_ONE","DateEpochMs":1776556800000,"Open":167.0,"Close":209.0,"High":209.0,"Low":167.0,"Volume":1254428.0,"Traded":6661},{"Interval":"DAY_ONE","DateEpochMs":1776643200000,"Open":167.0,"Close":185.0,"High":185.0,"Low":166.0,"Volume":3983842.0,"Traded":21795},{"Interval":"DAY_ONE","DateEpochMs":1776729600000,"Open":168.0,"Close":209.0,"High":209.0,"Low":167.0,"Volume":2535140.0,"Traded":13273},{"Interval":"DAY_ONE","DateEpochMs":1776816000000,"Open":209.0,"Close":205.0,"High":222.0,"Low":168.0,"Volume":1730582.0,"Traded":8241},{"Interval":"DAY_ONE","DateEpochMs":1776902400000,"Open":180.0,"Close":170.0,"High":200.0,"Low":170.0,"Volume":1318551.0,"Traded":6880},{"Interval":"DAY_ONE","DateEpochMs":1776988800000,"Open":170.0,"Close":175.0,"High":200.0,"Low":166.0,"Volume":889357.0,"Traded":5028},{"Interval":"DAY_ONE","DateEpochMs":1777075200000,"Open":190.0,"Close":190.0,"High":200.0,"Low":167.0,"Volume":2010164.0,"Traded":10879},{"Interval":"DAY_ONE","DateEpochMs":1777161600000,"Open":167.0,"Close":171.0,"High":199.0,"Low":167.0,"Volume":1799785.0,"Traded":9659},{"Interval":"DAY_ONE","DateEpochMs":1777248000000,"Open":172.0,"Close":171.0,"High":185.0,"Low":171.0,"Volume":829370.0,"Traded":4658},{"Interval":"DAY_ONE","DateEpochMs":1777334400000,"Open":171.0,"Close":170.0,"High":180.0,"Low":170.0,"Volume":1258581.0,"Traded":7246},{"Interval":"DAY_ONE","DateEpochMs":1777420800000,"Open":170.0,"Close":180.0,"High":185.0,"Low":170.0,"Volume":1825313.0,"Traded":9992},{"Interval":"DAY_ONE","DateEpochMs":1777507200000,"Open":184.0,"Close":171.0,"High":189.0,"Low":171.0,"Volume":1416636.0,"Traded":7821},{"Interval":"DAY_ONE","DateEpochMs":1777593600000,"Open":187.0,"Close":220.0,"High":220.0,"Low":170.0,"Volume":3733634.0,"Traded":19650},{"Interval":"DAY_ONE","DateEpochMs":1777680000000,"Open":210.0,"Close":168.0,"High":220.0,"Low":166.0,"Volume":2436819.0,"Traded":12423},{"Interval":"DAY_ONE","DateEpochMs":1777766400000,"Open":168.0,"Close":168.0,"High":185.0,"Low":167.0,"Volume":1311131.0,"Traded":7548},{"Interval":"DAY_ONE","DateEpochMs":1777852800000,"Open":168.0,"Close":168.0,"High":185.0,"Low":167.0,"Volume":1202733.0,"Traded":6818},{"Interval":"DAY_ONE","DateEpochMs":1777939200000,"Open":184.0,"Close":167.0,"High":185.0,"Low":167.0,"Volume":1949393.0,"Traded":11133},{"Interval":"DAY_ONE","DateEpochMs":1778025600000,"Open":184.0,"Close":223.0,"High":267.0,"Low":130.0,"Volume":35527824.0,"Traded":187035},{"Interval":"DAY_ONE","DateEpochMs":1778112000000,"Open":223.0,"Close":173.0,"High":224.0,"Low":170.0,"Volume":1230045.0,"Traded":5960},{"Interval":"DAY_ONE","DateEpochMs":1778198400000,"Open":173.0,"Close":223.0,"High":223.0,"Low":173.0,"Volume":1783776.0,"Traded":8899},{"Interval":"DAY_ONE","DateEpochMs":1778284800000,"Open":221.0,"Close":172.0,"High":222.0,"Low":172.0,"Volume":3923909.0,"Traded":20998},{"Interval":"DAY_ONE","DateEpochMs":1778371200000,"Open":172.0,"Close":185.0,"High":185.0,"Low":172.0,"Volume":1202501.0,"Traded":6693},{"Interval":"DAY_ONE","DateEpochMs":1778457600000,"Open":185.0,"Close":170.0,"High":185.0,"Low":170.0,"Volume":1269692.0,"Traded":7065},{"Interval":"DAY_ONE","DateEpochMs":1778544000000,"Open":170.0,"Close":172.0,"High":185.0,"Low":170.0,"Volume":1687840.0,"Traded":9237},{"Interval":"DAY_ONE","DateEpochMs":1778630400000,"Open":172.0,"Close":190.0,"High":198.0,"Low":172.0,"Volume":1474875.0,"Traded":7968},{"Interval":"DAY_ONE","DateEpochMs":1778716800000,"Open":190.0,"Close":177.0,"High":198.0,"Low":175.0,"Volume":589350.0,"Traded":3059},{"Interval":"DAY_ONE","DateEpochMs":1778803200000,"Open":177.0,"Close":177.0,"High":200.0,"Low":177.0,"Volume":3370741.0,"Traded":17476},{"Interval":"DAY_ONE","DateEpochMs":1778889600000,"Open":177.0,"Close":199.0,"High":200.0,"Low":177.0,"Volume":2672868.0,"Traded":13853},{"Interval":"DAY_ONE","DateEpochMs":1778976000000,"Open":180.0,"Close":181.0,"High":185.0,"Low":180.0,"Volume":2082578.0,"Traded":11315},{"Interval":"DAY_ONE","DateEpochMs":1779062400000,"Open":185.0,"Close":182.0,"High":198.0,"Low":182.0,"Volume":1866120.0,"Traded":10119},{"Interval":"DAY_ONE","DateEpochMs":1779148800000,"Open":182.0,"Close":195.0,"High":200.0,"Low":182.0,"Volume":820107.0,"Traded":4201},{"Interval":"DAY_ONE","DateEpochMs":1779235200000,"Open":200.0,"Close":185.0,"High":210.0,"Low":182.0,"Volume":2289546.0,"Traded":12229},{"Interval":"DAY_ONE","DateEpochMs":1779321600000,"Open":182.0,"Close":182.0,"High":185.0,"Low":182.0,"Volume":1014758.0,"Traded":5523},{"Interval":"DAY_ONE","DateEpochMs":1779408000000,"Open":183.0,"Close":183.0,"High":224.0,"Low":182.0,"Volume":3888257.0,"Traded":19531},{"Interval":"DAY_ONE","DateEpochMs":1779494400000,"Open":183.0,"Close":225.0,"High":225.0,"Low":182.0,"Volume":2850706.0,"Traded":13584},{"Interval":"DAY_ONE","DateEpochMs":1779580800000,"Open":225.0,"Close":214.0,"High":225.0,"Low":185.0,"Volume":1670403.0,"Traded":8099},{"Interval":"DAY_ONE","DateEpochMs":1779667200000,"Open":195.0,"Close":220.0,"High":225.0,"Low":193.0,"Volume":4094462.0,"Traded":19936},{"Interval":"DAY_ONE","DateEpochMs":1779753600000,"Open":200.0,"Close":200.0,"High":225.0,"Low":200.0,"Volume":2583426.0,"Traded":12218},{"Interval":"DAY_ONE","DateEpochMs":1779840000000,"Open":200.0,"Close":195.0,"High":200.0,"Low":194.0,"Volume":1296350.0,"Traded":6532},{"Interval":"DAY_ONE","DateEpochMs":1779926400000,"Open":196.0,"Close":194.0,"High":200.0,"Low":194.0,"Volume":2407383.0,"Traded":12215},{"Interval":"DAY_ONE","DateEpochMs":1780012800000,"Open":198.0,"Close":186.0,"High":199.0,"Low":186.0,"Volume":879796.0,"Traded":4530},{"Interval":"DAY_ONE","DateEpochMs":1780099200000,"Open":193.0,"Close":187.0,"High":200.0,"Low":186.0,"Volume":1967448.0,"Traded":10008},{"Interval":"DAY_ONE","DateEpochMs":1780185600000,"Open":185.0,"Close":198.0,"High":200.0,"Low":185.0,"Volume":3335182.0,"Traded":16820},{"Interval":"DAY_ONE","DateEpochMs":1780272000000,"Open":186.0,"Close":184.0,"High":199.0,"Low":184.0,"Volume":2951904.0,"Traded":15787},{"Interval":"DAY_ONE","DateEpochMs":1780358400000,"Open":184.0,"Close":184.0,"High":209.0,"Low":184.0,"Volume":1060335.0,"Traded":5400},{"Interval":"DAY_ONE","DateEpochMs":1780444800000,"Open":209.0,"Close":185.0,"High":210.0,"Low":182.0,"Volume":4919706.0,"Traded":25648},{"Interval":"DAY_ONE","DateEpochMs":1780531200000,"Open":183.0,"Close":182.0,"High":209.0,"Low":182.0,"Volume":1552038.0,"Traded":8037},{"Interval":"DAY_ONE","DateEpochMs":1780617600000,"Open":200.0,"Close":184.0,"High":200.0,"Low":184.0,"Volume":918730.0,"Traded":4681},{"Interval":"DAY_ONE","DateEpochMs":1780704000000,"Open":200.0,"Close":209.0,"High":209.0,"Low":185.0,"Volume":2134024.0,"Traded":10695},{"Interval":"DAY_ONE","DateEpochMs":1780790400000,"Open":210.0,"Close":195.0,"High":210.0,"Low":191.0,"Volume":1257126.0,"Traded":6055},{"Interval":"DAY_ONE","DateEpochMs":1780876800000,"Open":194.0,"Close":195.0,"High":237.0,"Low":194.0,"Volume":2789992.0,"Traded":12932},{"Interval":"DAY_ONE","DateEpochMs":1780963200000,"Open":195.0,"Close":237.0,"High":237.0,"Low":192.0,"Volume":3766432.0,"Traded":16559},{"Interval":"DAY_ONE","DateEpochMs":1781049600000,"Open":235.0,"Close":199.0,"High":237.0,"Low":197.0,"Volume":2551708.0,"Traded":10887},{"Interval":"DAY_ONE","DateEpochMs":1781136000000,"Open":225.0,"Close":203.0,"High":280.0,"Low":198.0,"Volume":5144943.0,"Traded":21585},{"Interval":"DAY_ONE","DateEpochMs":1781222400000,"Open":204.0,"Close":211.0,"High":230.0,"Low":203.0,"Volume":755714.0,"Traded":3409},{"Interval":"DAY_ONE","DateEpochMs":1781308800000,"Open":220.0,"Close":211.0,"High":280.0,"Low":211.0,"Volume":2449736.0,"Traded":10611},{"Interval":"DAY_ONE","DateEpochMs":1781395200000,"Open":279.0,"Close":210.0,"High":288.0,"Low":210.0,"Volume":4649762.0,"Traded":19108},{"Interval":"DAY_ONE","DateEpochMs":1781481600000,"Open":225.0,"Close":312.0,"High":312.0,"Low":210.0,"Volume":4768155.0,"Traded":17967},{"Interval":"DAY_ONE","DateEpochMs":1781568000000,"Open":230.0,"Close":229.0,"High":335.0,"Low":229.0,"Volume":962031.0,"Traded":3155},{"Interval":"DAY_ONE","DateEpochMs":1781654400000,"Open":297.0,"Close":230.0,"High":329.0,"Low":229.0,"Volume":1350599.0,"Traded":4900},{"Interval":"DAY_ONE","DateEpochMs":1781740800000,"Open":230.0,"Close":335.0,"High":335.0,"Low":229.0,"Volume":3124436.0,"Traded":10177},{"Interval":"DAY_ONE","DateEpochMs":1781827200000,"Open":270.0,"Close":229.0,"High":335.0,"Low":229.0,"Volume":1094384.0,"Traded":4114},{"Interval":"DAY_ONE","DateEpochMs":1781913600000,"Open":229.0,"Close":225.0,"High":290.0,"Low":205.0,"Volume":2971317.0,"Traded":13199},{"Interval":"DAY_ONE","DateEpochMs":1782000000000,"Open":225.0,"Close":250.0,"High":289.0,"Low":225.0,"Volume":853444.0,"Traded":3605},{"Interval":"DAY_ONE","DateEpochMs":1782086400000,"Open":250.0,"Close":230.0,"High":300.0,"Low":230.0,"Volume":3314522.0,"Traded":11875},{"Interval":"DAY_ONE","DateEpochMs":1782172800000,"Open":230.0,"Close":299.0,"High":300.0,"Low":226.0,"Volume":2085745.0,"Traded":7411},{"Interval":"DAY_ONE","DateEpochMs":1782259200000,"Open":280.0,"Close":279.0,"High":280.0,"Low":225.0,"Volume":346823.0,"Traded":1381},{"Interval":"DAY_ONE","DateEpochMs":1782345600000,"Open":279.0,"Close":260.0,"High":279.0,"Low":225.0,"Volume":586905.0,"Traded":2295},{"Interval":"DAY_ONE","DateEpochMs":1782432000000,"Open":260.0,"Close":250.0,"High":265.0,"Low":206.0,"Volume":1296848.0,"Traded":5408},{"Interval":"DAY_ONE","DateEpochMs":1782518400000,"Open":250.0,"Close":279.0,"High":290.0,"Low":206.0,"Volume":4960896.0,"Traded":20410},{"Interval":"DAY_ONE","DateEpochMs":1782604800000,"Open":210.0,"Close":290.0,"High":290.0,"Low":210.0,"Volume":2615750.0,"Traded":10118},{"Interval":"DAY_ONE","DateEpochMs":1782691200000,"Open":290.0,"Close":286.0,"High":290.0,"Low":214.0,"Volume":1591516.0,"Traded":5757},{"Interval":"DAY_ONE","DateEpochMs":1782777600000,"Open":255.0,"Close":238.0,"High":299.0,"Low":235.0,"Volume":1606379.0,"Traded":6138},{"Interval":"DAY_ONE","DateEpochMs":1782864000000,"Open":277.0,"Close":299.0,"High":330.0,"Low":260.0,"Volume":3445428.0,"Traded":11722},{"Interval":"DAY_ONE","DateEpochMs":1782950400000,"Open":299.0,"Close":241.0,"High":330.0,"Low":241.0,"Volume":2716979.0,"Traded":8937},{"Interval":"DAY_ONE","DateEpochMs":1783036800000,"Open":280.0,"Close":268.0,"High":296.0,"Low":260.0,"Volume":589798.0,"Traded":2191},{"Interval":"DAY_ONE","DateEpochMs":1783123200000,"Open":260.0,"Close":261.0,"High":285.0,"Low":260.0,"Volume":1361665.0,"Traded":5034},{"Interval":"DAY_ONE","DateEpochMs":1783209600000,"Open":261.0,"Close":266.0,"High":375.0,"Low":261.0,"Volume":4429894.0,"Traded":15145},{"Interval":"DAY_ONE","DateEpochMs":1783296000000,"Open":290.0,"Close":270.0,"High":300.0,"Low":266.0,"Volume":2548963.0,"Traded":8779},{"Interval":"DAY_ONE","DateEpochMs":1783382400000,"Open":270.0,"Close":270.0,"High":300.0,"Low":270.0,"Volume":1521562.0,"Traded":5289},{"Interval":"DAY_ONE","DateEpochMs":1783468800000,"Open":298.0,"Close":275.0,"High":300.0,"Low":270.0,"Volume":2285854.0,"Traded":7807},{"Interval":"DAY_ONE","DateEpochMs":1783555200000,"Open":275.0,"Close":299.0,"High":300.0,"Low":275.0,"Volume":2482165.0,"Traded":8790},{"Interval":"DAY_ONE","DateEpochMs":1783641600000,"Open":275.0,"Close":275.0,"High":300.0,"Low":275.0,"Volume":2276031.0,"Traded":7686},{"Interval":"DAY_ONE","DateEpochMs":1783728000000,"Open":290.0,"Close":300.0,"High":300.0,"Low":275.0,"Volume":2626168.0,"Traded":9048},{"Interval":"DAY_ONE","DateEpochMs":1783814400000,"Open":300.0,"Close":275.0,"High":300.0,"Low":275.0,"Volume":729462.0,"Traded":2554},{"Interval":"DAY_ONE","DateEpochMs":1783900800000,"Open":275.0,"Close":298.0,"High":299.0,"Low":270.0,"Volume":3792023.0,"Traded":13101},{"Interval":"DAY_ONE","DateEpochMs":1783987200000,"Open":270.0,"Close":270.0,"High":300.0,"Low":270.0,"Volume":2606772.0,"Traded":9305},{"Interval":"DAY_ONE","DateEpochMs":1784073600000,"Open":289.0,"Close":261.0,"High":300.0,"Low":261.0,"Volume":6249659.0,"Traded":22223},{"Interval":"DAY_ONE","DateEpochMs":1784160000000,"Open":288.0,"Close":266.0,"High":295.0,"Low":261.0,"Volume":2626352.0,"Traded":9184},{"Interval":"DAY_ONE","DateEpochMs":1784246400000,"Open":268.0,"Close":268.0,"High":295.0,"Low":268.0,"Volume":5482533.0,"Traded":19334},{"Interval":"DAY_ONE","DateEpochMs":1784332800000,"Open":268.0,"Close":275.0,"High":280.0,"Low":268.0,"Volume":3713042.0,"Traded":13403},{"Interval":"DAY_ONE","DateEpochMs":1784419200000,"Open":275.0,"Close":265.0,"High":275.0,"Low":265.0,"Volume":3103065.0,"Traded":11559},{"Interval":"DAY_ONE","DateEpochMs":1784505600000,"Open":269.0,"Close":261.0,"High":300.0,"Low":261.0,"Volume":5329490.0,"Traded":19569},{"Interval":"DAY_ONE","DateEpochMs":1784592000000,"Open":242.0,"Close":289.0,"High":300.0,"Low":212.0,"Volume":7193069.0,"Traded":26964},{"Interval":"DAY_ONE","DateEpochMs":1784678400000,"Open":288.0,"Close":275.0,"High":300.0,"Low":241.0,"Volume":5874128.0,"Traded":19993},{"Interval":"DAY_ONE","DateEpochMs":1784764800000,"Open":327.0,"Close":330.0,"High":339.0,"Low":250.0,"Volume":1619983.0,"Traded":5423},{"Interval":"DAY_ONE","DateEpochMs":1784851200000,"Open":330.0,"Close":281.0,"High":370.0,"Low":252.0,"Volume":3300245.0,"Traded":10685},{"Interval":"DAY_ONE","DateEpochMs":1784937600000,"Open":281.0,"Close":281.0,"High":340.0,"Low":281.0,"Volume":2436678.0,"Traded":8146},{"Interval":"DAY_ONE","DateEpochMs":1785024000000,"Open":281.0,"Close":281.0,"High":312.0,"Low":281.0,"Volume":3242786.0,"Traded":11180},{"Interval":"DAY_ONE","DateEpochMs":1785110400000,"Open":281.0,"Close":320.0,"High":500.0,"Low":160.0,"Volume":47933696.0,"Traded":159442},{"Interval":"DAY_ONE","DateEpochMs":1785196800000,"Open":300.0,"Close":324.0,"High":325.0,"Low":250.0,"Volume":3339816.0,"Traded":11353},{"Interval":"DAY_ONE","DateEpochMs":1785283200000,"Open":322.0,"Close":298.0,"High":323.0,"Low":251.0,"Volume":3130769.0,"Traded":10880},{"Interval":"DAY_ONE","DateEpochMs":1785369600000,"Open":253.0,"Close":210.0,"High":297.0,"Low":210.0,"Volume":8484165.0,"Traded":33060},{"Interval":"DAY_ONE","DateEpochMs":1785456000000,"Open":268.0,"Close":271.0,"High":274.0,"Low":220.0,"Volume":2535144.0,"Traded":10122},{"Interval":"DAY_ONE","DateEpochMs":1785542400000,"Open":220.0,"Close":259.0,"High":271.0,"Low":220.0,"Volume":5359101.0,"Traded":23262},{"Interval":"DAY_ONE","DateEpochMs":1785628800000,"Open":210.0,"Close":211.0,"High":257.0,"Low":210.0,"Volume":1960959.0,"Traded":8371},{"Interval":"DAY_ONE","DateEpochMs":1785715200000,"Open":211.0,"Close":222.0,"High":256.0,"Low":211.0,"Volume":2242490.0,"Traded":9407},{"Interval":"DAY_ONE","DateEpochMs":1785801600000,"Open":222.0,"Close":248.0,"High":250.0,"Low":222.0,"Volume":2972454.0,"Traded":12653},{"Interval":"DAY_ONE","DateEpochMs":1785888000000,"Open":248.0,"Close":247.0,"High":250.0,"Low":222.0,"Volume":4015593.0,"Traded":17516},{"Interval":"DAY_ONE","DateEpochMs":1785974400000,"Open":247.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":6210641.0,"Traded":25010},{"Interval":"DAY_ONE","DateEpochMs":1786060800000,"Open":222.0,"Close":223.0,"High":280.0,"Low":222.0,"Volume":5846009.0,"Traded":22053},{"Interval":"DAY_ONE","DateEpochMs":1786147200000,"Open":279.0,"Close":242.0,"High":300.0,"Low":224.0,"Volume":13789087.0,"Traded":48925},{"Interval":"DAY_ONE","DateEpochMs":1786233600000,"Open":244.0,"Close":284.0,"High":286.0,"Low":244.0,"Volume":5495968.0,"Traded":21138},{"Interval":"DAY_ONE","DateEpochMs":1786320000000,"Open":245.0,"Close":250.0,"High":286.0,"Low":225.0,"Volume":6860343.0,"Traded":27987},{"Interval":"DAY_ONE","DateEpochMs":1786406400000,"Open":229.0,"Close":232.0,"High":277.0,"Low":229.0,"Volume":3808830.0,"Traded":14342},{"Interval":"DAY_ONE","DateEpochMs":1786492800000,"Open":233.0,"Close":258.0,"High":268.0,"Low":229.0,"Volume":5230107.0,"Traded":21402},{"Interval":"DAY_ONE","DateEpochMs":1786579200000,"Open":236.0,"Close":232.0,"High":258.0,"Low":230.0,"Volume":4004062.0,"Traded":15840},{"Interval":"DAY_ONE","DateEpochMs":1786665600000,"Open":232.0,"Close":231.0,"High":263.0,"Low":231.0,"Volume":2108655.0,"Traded":8553},{"Interval":"DAY_ONE","DateEpochMs":1786752000000,"Open":232.0,"Close":251.0,"High":255.0,"Low":232.0,"Volume":698080.0,"Traded":2960},{"Interval":"DAY_THREE","DateEpochMs":1691971200000,"Open":67.80000305175781,"Close":60.0,"High":67.80000305175781,"Low":51.0,"Volume":130705.203125,"Traded":2073},{"Interval":"DAY_THREE","DateEpochMs":1692230400000,"Open":51.0,"Close":75.0,"High":95.0,"Low":51.0,"Volume":318274.0,"Traded":4398},{"Interval":"DAY_THREE","DateEpochMs":1692489600000,"Open":74.9000015258789,"Close":74.0,"High":74.9000015258789,"Low":55.0,"Volume":129080.3984375,"Traded":1782},{"Interval":"DAY_THREE","DateEpochMs":1692748800000,"Open":70.0,"Close":92.0,"High":98.0,"Low":55.0,"Volume":155490.40625,"Traded":1886},{"Interval":"DAY_THREE","DateEpochMs":1693008000000,"Open":89.9000015258789,"Close":92.0,"High":92.0,"Low":70.0,"Volume":347707.1875,"Traded":4012},{"Interval":"DAY_THREE","DateEpochMs":1693267200000,"Open":80.0,"Close":71.0999984741211,"High":97.0,"Low":70.0,"Volume":390957.0,"Traded":4337},{"Interval":"DAY_THREE","DateEpochMs":1693526400000,"Open":97.0,"Close":97.0,"High":97.0,"Low":71.0999984741211,"Volume":474105.59375,"Traded":4972},{"Interval":"DAY_THREE","DateEpochMs":1693785600000,"Open":97.0,"Close":71.30000305175781,"High":114.0,"Low":71.30000305175781,"Volume":523778.59375,"Traded":5372},{"Interval":"DAY_THREE","DateEpochMs":1694044800000,"Open":71.30000305175781,"Close":52.400001525878906,"High":80.0,"Low":52.29999923706055,"Volume":542433.5,"Traded":7421},{"Interval":"DAY_THREE","DateEpochMs":1694304000000,"Open":52.5,"Close":120.0,"High":120.0,"Low":52.5,"Volume":447066.09375,"Traded":5728},{"Interval":"DAY_THREE","DateEpochMs":1694563200000,"Open":85.0,"Close":123.0,"High":125.0,"Low":80.0,"Volume":487435.40625,"Traded":4319},{"Interval":"DAY_THREE","DateEpochMs":1694822400000,"Open":95.0,"Close":123.0,"High":123.0,"Low":80.0,"Volume":363199.5,"Traded":3594},{"Interval":"DAY_THREE","DateEpochMs":1695081600000,"Open":81.0,"Close":119.0,"High":123.0,"Low":81.0,"Volume":152751.0,"Traded":1454},{"Interval":"DAY_THREE","DateEpochMs":1695340800000,"Open":100.0,"Close":130.0,"High":130.0,"Low":100.0,"Volume":283368.0,"Traded":2348},{"Interval":"DAY_THREE","DateEpochMs":1695600000000,"Open":101.0,"Close":100.0,"High":139.0,"Low":100.0,"Volume":400925.0,"Traded":3871},{"Interval":"DAY_THREE","DateEpochMs":1695859200000,"Open":114.0,"Close":82.0,"High":147.0,"Low":81.0,"Volume":624836.0,"Traded":5011},{"Interval":"DAY_THREE","DateEpochMs":1696118400000,"Open":82.0,"Close":100.0,"High":147.0,"Low":81.0,"Volume":815230.0,"Traded":6395},{"Interval":"DAY_THREE","DateEpochMs":1696377600000,"Open":100.0,"Close":125.0,"High":143.0,"Low":100.0,"Volume":363219.0,"Traded":3019},{"Interval":"DAY_THREE","DateEpochMs":1696636800000,"Open":124.0,"Close":145.0,"High":145.0,"Low":105.0,"Volume":775213.0,"Traded":5805},{"Interval":"DAY_THREE","DateEpochMs":1696896000000,"Open":145.0,"Close":142.0,"High":145.0,"Low":120.0,"Volume":594226.0,"Traded":4537},{"Interval":"DAY_THREE","DateEpochMs":1697155200000,"Open":122.0,"Close":134.0,"High":143.0,"Low":100.0,"Volume":877426.0,"Traded":7000},{"Interval":"DAY_THREE","DateEpochMs":1697414400000,"Open":100.0,"Close":101.0,"High":132.0,"Low":100.0,"Volume":490375.0,"Traded":4361},{"Interval":"DAY_THREE","DateEpochMs":1697673600000,"Open":101.0,"Close":101.0,"High":124.0,"Low":100.0,"Volume":540477.0,"Traded":4803},{"Interval":"DAY_THREE","DateEpochMs":1697932800000,"Open":101.0,"Close":110.0,"High":123.0,"Low":80.0999984741211,"Volume":701905.6875,"Traded":6955},{"Interval":"DAY_THREE","DateEpochMs":1698192000000,"Open":80.0999984741211,"Close":80.0,"High":99.0,"Low":80.0,"Volume":218591.296875,"Traded":2654},{"Interval":"DAY_THREE","DateEpochMs":1698451200000,"Open":80.0,"Close":123.0,"High":124.0,"Low":70.0,"Volume":1118589.25,"Traded":12484},{"Interval":"DAY_THREE","DateEpochMs":1698710400000,"Open":95.0,"Close":109.0,"High":109.0,"Low":72.0,"Volume":184970.59375,"Traded":1948},{"Interval":"DAY_THREE","DateEpochMs":1698969600000,"Open":109.0,"Close":110.0,"High":115.0,"Low":72.5999984741211,"Volume":463302.0,"Traded":4474},{"Interval":"DAY_THREE","DateEpochMs":1699228800000,"Open":73.0,"Close":72.5999984741211,"High":110.0,"Low":72.5999984741211,"Volume":582869.1875,"Traded":5917},{"Interval":"DAY_THREE","DateEpochMs":1699488000000,"Open":80.0,"Close":74.80000305175781,"High":100.0,"Low":74.0,"Volume":109565.8984375,"Traded":1230},{"Interval":"DAY_THREE","DateEpochMs":1699747200000,"Open":94.0,"Close":74.80000305175781,"High":110.0,"Low":74.80000305175781,"Volume":553665.6875,"Traded":5968},{"Interval":"DAY_THREE","DateEpochMs":1700006400000,"Open":74.80000305175781,"Close":88.0,"High":106.0,"Low":74.0,"Volume":301485.0,"Traded":3295},{"Interval":"DAY_THREE","DateEpochMs":1700265600000,"Open":88.0,"Close":99.0,"High":99.0,"Low":74.0999984741211,"Volume":293476.5,"Traded":3090},{"Interval":"DAY_THREE","DateEpochMs":1700524800000,"Open":99.0,"Close":74.30000305175781,"High":99.0,"Low":74.19999694824219,"Volume":348420.1875,"Traded":3762},{"Interval":"DAY_THREE","DateEpochMs":1700784000000,"Open":75.5,"Close":75.30000305175781,"High":98.0,"Low":75.0,"Volume":203255.203125,"Traded":2312},{"Interval":"DAY_THREE","DateEpochMs":1701043200000,"Open":90.0,"Close":94.0,"High":98.0,"Low":75.30000305175781,"Volume":738165.125,"Traded":8127},{"Interval":"DAY_THREE","DateEpochMs":1701302400000,"Open":80.0,"Close":94.0,"High":94.0,"Low":77.4000015258789,"Volume":250742.0,"Traded":3023},{"Interval":"DAY_THREE","DateEpochMs":1701561600000,"Open":80.0,"Close":90.0,"High":95.0,"Low":79.19999694824219,"Volume":500680.40625,"Traded":5458},{"Interval":"DAY_THREE","DateEpochMs":1701820800000,"Open":79.19999694824219,"Close":80.0,"High":98.0,"Low":79.19999694824219,"Volume":251068.203125,"Traded":2769},{"Interval":"DAY_THREE","DateEpochMs":1702080000000,"Open":98.0,"Close":99.0,"High":106.0,"Low":75.0,"Volume":652650.625,"Traded":6870},{"Interval":"DAY_THREE","DateEpochMs":1702339200000,"Open":99.0,"Close":105.0,"High":105.0,"Low":75.30000305175781,"Volume":216984.296875,"Traded":2442},{"Interval":"DAY_THREE","DateEpochMs":1702598400000,"Open":102.0,"Close":102.0,"High":104.0,"Low":76.0999984741211,"Volume":222558.203125,"Traded":2289},{"Interval":"DAY_THREE","DateEpochMs":1702857600000,"Open":98.0,"Close":104.0,"High":106.0,"Low":80.0,"Volume":924415.375,"Traded":8962},{"Interval":"DAY_THREE","DateEpochMs":1703116800000,"Open":104.0,"Close":105.0,"High":105.0,"Low":80.0999984741211,"Volume":689003.875,"Traded":6718},{"Interval":"DAY_THREE","DateEpochMs":1703376000000,"Open":85.0,"Close":95.0,"High":105.0,"Low":85.0,"Volume":398618.90625,"Traded":4135},{"Interval":"DAY_THREE","DateEpochMs":1703635200000,"Open":86.0999984741211,"Close":86.0,"High":100.0,"Low":86.0,"Volume":272956.5,"Traded":3048},{"Interval":"DAY_THREE","DateEpochMs":1703894400000,"Open":99.0,"Close":99.0,"High":99.0,"Low":85.0,"Volume":486738.40625,"Traded":5061},{"Interval":"DAY_THREE","DateEpochMs":1704067200000,"Open":99.0,"Close":85.0,"High":99.0,"Low":85.0,"Volume":321639.59375,"Traded":3618},{"Interval":"DAY_THREE","DateEpochMs":1704326400000,"Open":87.0,"Close":97.4000015258789,"High":103.0,"Low":85.0,"Volume":603033.0,"Traded":6524},{"Interval":"DAY_THREE","DateEpochMs":1704585600000,"Open":92.0,"Close":90.0,"High":103.0,"Low":90.0,"Volume":462210.0,"Traded":4914},{"Interval":"DAY_THREE","DateEpochMs":1704844800000,"Open":90.0,"Close":85.0,"High":103.0,"Low":85.0,"Volume":463622.0,"Traded":4925},{"Interval":"DAY_THREE","DateEpochMs":1705104000000,"Open":99.0,"Close":90.0,"High":103.0,"Low":85.0,"Volume":440932.0,"Traded":4380},{"Interval":"DAY_THREE","DateEpochMs":1705363200000,"Open":100.0,"Close":95.0,"High":103.0,"Low":90.0,"Volume":646008.375,"Traded":6531},{"Interval":"DAY_THREE","DateEpochMs":1705622400000,"Open":95.0,"Close":103.0,"High":103.0,"Low":95.0,"Volume":759605.0,"Traded":7709},{"Interval":"DAY_THREE","DateEpochMs":1705881600000,"Open":95.0,"Close":80.0,"High":104.0,"Low":80.0,"Volume":492792.5,"Traded":5379},{"Interval":"DAY_THREE","DateEpochMs":1706140800000,"Open":80.0,"Close":62.0,"High":99.0,"Low":62.0,"Volume":322934.0,"Traded":3616},{"Interval":"DAY_THREE","DateEpochMs":1706400000000,"Open":75.0,"Close":55.0,"High":94.0,"Low":52.400001525878906,"Volume":343054.90625,"Traded":4340},{"Interval":"DAY_THREE","DateEpochMs":1706659200000,"Open":70.69999694824219,"Close":80.0,"High":80.0,"Low":52.400001525878906,"Volume":398532.6875,"Traded":5872},{"Interval":"DAY_THREE","DateEpochMs":1706918400000,"Open":55.0,"Close":75.0,"High":94.0,"Low":52.400001525878906,"Volume":448311.1875,"Traded":5939},{"Interval":"DAY_THREE","DateEpochMs":1707177600000,"Open":90.0,"Close":75.0,"High":104.0,"Low":75.0,"Volume":1327115.0,"Traded":12977},{"Interval":"DAY_THREE","DateEpochMs":1707436800000,"Open":75.0999984741211,"Close":52.400001525878906,"High":103.0,"Low":52.400001525878906,"Volume":504086.40625,"Traded":6038},{"Interval":"DAY_THREE","DateEpochMs":1707696000000,"Open":94.5,"Close":85.0,"High":94.5,"Low":55.0,"Volume":572856.3125,"Traded":6598},{"Interval":"DAY_THREE","DateEpochMs":1707955200000,"Open":85.0,"Close":85.0,"High":103.0,"Low":85.0,"Volume":422704.6875,"Traded":4506},{"Interval":"DAY_THREE","DateEpochMs":1708214400000,"Open":90.0,"Close":85.0,"High":95.0,"Low":85.0,"Volume":417469.0,"Traded":4756},{"Interval":"DAY_THREE","DateEpochMs":1708473600000,"Open":92.9000015258789,"Close":85.0,"High":92.9000015258789,"Low":85.0,"Volume":352674.8125,"Traded":4080},{"Interval":"DAY_THREE","DateEpochMs":1708732800000,"Open":60.0,"Close":94.9000015258789,"High":99.0,"Low":60.0,"Volume":660694.125,"Traded":7876},{"Interval":"DAY_THREE","DateEpochMs":1708992000000,"Open":91.5,"Close":52.400001525878906,"High":93.0,"Low":52.400001525878906,"Volume":462142.90625,"Traded":6304},{"Interval":"DAY_THREE","DateEpochMs":1709251200000,"Open":52.400001525878906,"Close":55.0,"High":90.4000015258789,"Low":42.0,"Volume":393069.09375,"Traded":6785},{"Interval":"DAY_THREE","DateEpochMs":1709510400000,"Open":90.19999694824219,"Close":60.0,"High":90.5,"Low":55.0,"Volume":237966.90625,"Traded":3208},{"Interval":"DAY_THREE","DateEpochMs":1709769600000,"Open":60.0,"Close":60.0,"High":84.0,"Low":60.0,"Volume":154852.796875,"Traded":2403},{"Interval":"DAY_THREE","DateEpochMs":1710028800000,"Open":60.0,"Close":45.0,"High":90.0,"Low":42.0,"Volume":247348.40625,"Traded":4366},{"Interval":"DAY_THREE","DateEpochMs":1710288000000,"Open":45.0,"Close":43.099998474121094,"High":79.19999694824219,"Low":42.0,"Volume":365184.59375,"Traded":6102},{"Interval":"DAY_THREE","DateEpochMs":1710547200000,"Open":43.099998474121094,"Close":90.5,"High":90.5,"Low":43.099998474121094,"Volume":327949.6875,"Traded":4674},{"Interval":"DAY_THREE","DateEpochMs":1710806400000,"Open":60.0,"Close":90.0,"High":99.0,"Low":44.0,"Volume":401520.90625,"Traded":4775},{"Interval":"DAY_THREE","DateEpochMs":1711065600000,"Open":48.0,"Close":42.0,"High":84.5,"Low":42.0,"Volume":260511.296875,"Traded":4769},{"Interval":"DAY_THREE","DateEpochMs":1711324800000,"Open":50.0,"Close":99.0,"High":99.0,"Low":42.0,"Volume":409121.90625,"Traded":5358},{"Interval":"DAY_THREE","DateEpochMs":1711584000000,"Open":92.0999984741211,"Close":75.0,"High":92.0999984741211,"Low":45.0,"Volume":352745.5,"Traded":5594},{"Interval":"DAY_THREE","DateEpochMs":1711843200000,"Open":75.0,"Close":92.0,"High":107.0,"Low":45.5,"Volume":640287.5,"Traded":6982},{"Interval":"DAY_THREE","DateEpochMs":1712102400000,"Open":92.0,"Close":92.0,"High":140.0,"Low":92.0,"Volume":625542.6875,"Traded":5761},{"Interval":"DAY_THREE","DateEpochMs":1712361600000,"Open":119.0,"Close":92.0999984741211,"High":119.0,"Low":92.0,"Volume":249377.40625,"Traded":2658},{"Interval":"DAY_THREE","DateEpochMs":1712620800000,"Open":92.0999984741211,"Close":92.0999984741211,"High":92.9000015258789,"Low":92.0,"Volume":209258.796875,"Traded":2271},{"Interval":"DAY_THREE","DateEpochMs":1712880000000,"Open":92.0999984741211,"Close":94.80000305175781,"High":95.0,"Low":92.0999984741211,"Volume":359293.3125,"Traded":3859},{"Interval":"DAY_THREE","DateEpochMs":1713139200000,"Open":92.0999984741211,"Close":92.0,"High":94.9000015258789,"Low":92.0,"Volume":509643.0,"Traded":5499},{"Interval":"DAY_THREE","DateEpochMs":1713398400000,"Open":92.0,"Close":55.20000076293945,"High":93.69999694824219,"Low":55.20000076293945,"Volume":471439.59375,"Traded":6155},{"Interval":"DAY_THREE","DateEpochMs":1713657600000,"Open":55.20000076293945,"Close":60.0,"High":75.0,"Low":55.20000076293945,"Volume":136344.796875,"Traded":2236},{"Interval":"DAY_THREE","DateEpochMs":1713916800000,"Open":55.20000076293945,"Close":93.69999694824219,"High":93.69999694824219,"Low":55.20000076293945,"Volume":349805.6875,"Traded":5629},{"Interval":"DAY_THREE","DateEpochMs":1714176000000,"Open":56.0,"Close":60.0,"High":93.69999694824219,"Low":55.099998474121094,"Volume":180911.703125,"Traded":3066},{"Interval":"DAY_THREE","DateEpochMs":1714435200000,"Open":60.0,"Close":60.5,"High":93.4000015258789,"Low":60.0,"Volume":284597.59375,"Traded":3923},{"Interval":"DAY_THREE","DateEpochMs":1714694400000,"Open":60.5,"Close":56.0,"High":93.4000015258789,"Low":55.099998474121094,"Volume":288671.1875,"Traded":4338},{"Interval":"DAY_THREE","DateEpochMs":1714953600000,"Open":91.69999694824219,"Close":95.0,"High":95.0,"Low":55.099998474121094,"Volume":1731385.375,"Traded":19709},{"Interval":"DAY_THREE","DateEpochMs":1715212800000,"Open":95.0,"Close":100.0,"High":100.0,"Low":95.0,"Volume":490906.40625,"Traded":5019},{"Interval":"DAY_THREE","DateEpochMs":1715472000000,"Open":100.0,"Close":100.0,"High":115.0,"Low":100.0,"Volume":615470.0,"Traded":5800},{"Interval":"DAY_THREE","DateEpochMs":1715731200000,"Open":102.0,"Close":115.0,"High":115.0,"Low":100.0,"Volume":417430.0,"Traded":3841},{"Interval":"DAY_THREE","DateEpochMs":1715990400000,"Open":100.0,"Close":100.0,"High":115.0,"Low":100.0,"Volume":673804.0,"Traded":6437},{"Interval":"DAY_THREE","DateEpochMs":1716249600000,"Open":115.0,"Close":95.0,"High":115.0,"Low":95.0,"Volume":495273.0,"Traded":4406},{"Interval":"DAY_THREE","DateEpochMs":1716508800000,"Open":95.0,"Close":113.0,"High":115.0,"Low":95.0,"Volume":529517.0,"Traded":5321},{"Interval":"DAY_THREE","DateEpochMs":1716768000000,"Open":95.0,"Close":110.0,"High":115.0,"Low":95.0,"Volume":473358.0,"Traded":4396},{"Interval":"DAY_THREE","DateEpochMs":1717027200000,"Open":95.5,"Close":95.0,"High":107.0,"Low":95.0,"Volume":347899.0,"Traded":3569},{"Interval":"DAY_THREE","DateEpochMs":1717286400000,"Open":100.0,"Close":108.0,"High":108.0,"Low":95.0,"Volume":466116.0,"Traded":4644},{"Interval":"DAY_THREE","DateEpochMs":1717545600000,"Open":96.0,"Close":95.0,"High":109.0,"Low":95.0,"Volume":686021.0,"Traded":6738},{"Interval":"DAY_THREE","DateEpochMs":1717804800000,"Open":95.0,"Close":96.0,"High":114.0,"Low":95.0,"Volume":257116.0,"Traded":2500},{"Interval":"DAY_THREE","DateEpochMs":1718064000000,"Open":105.0,"Close":110.0,"High":115.0,"Low":96.0,"Volume":1098624.0,"Traded":9844},{"Interval":"DAY_THREE","DateEpochMs":1718323200000,"Open":110.0,"Close":105.0,"High":130.0,"Low":105.0,"Volume":1061976.0,"Traded":9695},{"Interval":"DAY_THREE","DateEpochMs":1718582400000,"Open":105.0,"Close":110.0,"High":130.0,"Low":105.0,"Volume":681228.0,"Traded":5755},{"Interval":"DAY_THREE","DateEpochMs":1718841600000,"Open":110.0,"Close":110.0,"High":150.0,"Low":105.0,"Volume":818030.0,"Traded":7160},{"Interval":"DAY_THREE","DateEpochMs":1719100800000,"Open":105.0,"Close":100.0,"High":140.0,"Low":100.0,"Volume":801508.0,"Traded":6972},{"Interval":"DAY_THREE","DateEpochMs":1719360000000,"Open":110.0,"Close":160.0,"High":160.0,"Low":100.0,"Volume":736025.0,"Traded":6225},{"Interval":"DAY_THREE","DateEpochMs":1719619200000,"Open":110.0,"Close":111.0,"High":160.0,"Low":110.0,"Volume":587533.0,"Traded":4788},{"Interval":"DAY_THREE","DateEpochMs":1719878400000,"Open":111.0,"Close":96.0,"High":175.0,"Low":96.0,"Volume":681061.0,"Traded":4983},{"Interval":"DAY_THREE","DateEpochMs":1720137600000,"Open":117.0,"Close":169.0,"High":175.0,"Low":96.0,"Volume":524415.0,"Traded":4059},{"Interval":"DAY_THREE","DateEpochMs":1720396800000,"Open":140.0,"Close":101.0,"High":170.0,"Low":95.0,"Volume":601650.0,"Traded":4963},{"Interval":"DAY_THREE","DateEpochMs":1720656000000,"Open":103.0,"Close":125.0,"High":145.0,"Low":95.0,"Volume":1530171.0,"Traded":13490},{"Interval":"DAY_THREE","DateEpochMs":1736467200000,"Open":80.0,"Close":105.0,"High":105.0,"Low":77.5,"Volume":605889.0,"Traded":6376},{"Interval":"DAY_THREE","DateEpochMs":1736726400000,"Open":90.0,"Close":80.0999984741211,"High":120.0,"Low":77.5999984741211,"Volume":917583.0,"Traded":8998},{"Interval":"DAY_THREE","DateEpochMs":1736985600000,"Open":80.0999984741211,"Close":77.5,"High":174.0,"Low":77.5,"Volume":1477116.0,"Traded":11405},{"Interval":"DAY_THREE","DateEpochMs":1737244800000,"Open":82.5,"Close":90.0,"High":99.9000015258789,"Low":82.0,"Volume":154363.0,"Traded":1748},{"Interval":"DAY_THREE","DateEpochMs":1737504000000,"Open":91.0,"Close":92.0,"High":160.0,"Low":90.0,"Volume":544740.125,"Traded":4589},{"Interval":"DAY_THREE","DateEpochMs":1737763200000,"Open":92.0,"Close":135.0,"High":174.0,"Low":90.0,"Volume":1875646.0,"Traded":14638},{"Interval":"DAY_THREE","DateEpochMs":1738022400000,"Open":130.0,"Close":150.0,"High":150.0,"Low":90.0,"Volume":952586.0,"Traded":7443},{"Interval":"DAY_THREE","DateEpochMs":1738281600000,"Open":150.0,"Close":140.0,"High":174.0,"Low":91.0,"Volume":619589.0,"Traded":4480},{"Interval":"DAY_THREE","DateEpochMs":1738540800000,"Open":111.0,"Close":150.0,"High":200.0,"Low":110.0,"Volume":1512289.0,"Traded":9183},{"Interval":"DAY_THREE","DateEpochMs":1738800000000,"Open":123.0,"Close":165.0,"High":200.0,"Low":120.0,"Volume":598388.0,"Traded":4194},{"Interval":"DAY_THREE","DateEpochMs":1739059200000,"Open":141.0,"Close":140.0,"High":200.0,"Low":140.0,"Volume":1603973.0,"Traded":9134},{"Interval":"DAY_THREE","DateEpochMs":1739318400000,"Open":140.0,"Close":199.0,"High":200.0,"Low":135.0,"Volume":3546749.0,"Traded":25185},{"Interval":"DAY_THREE","DateEpochMs":1739577600000,"Open":135.0,"Close":190.0,"High":199.0,"Low":135.0,"Volume":941607.0,"Traded":5751},{"Interval":"DAY_THREE","DateEpochMs":1739836800000,"Open":140.0,"Close":150.0,"High":199.0,"Low":136.0,"Volume":2220864.0,"Traded":12251},{"Interval":"DAY_THREE","DateEpochMs":1740096000000,"Open":150.0,"Close":160.0,"High":200.0,"Low":150.0,"Volume":1519575.0,"Traded":8646},{"Interval":"DAY_THREE","DateEpochMs":1740355200000,"Open":160.0,"Close":136.0,"High":189.0,"Low":136.0,"Volume":892032.0,"Traded":5726},{"Interval":"DAY_THREE","DateEpochMs":1740614400000,"Open":136.0,"Close":180.0,"High":200.0,"Low":136.0,"Volume":1263967.0,"Traded":7660},{"Interval":"DAY_THREE","DateEpochMs":1740873600000,"Open":160.0,"Close":197.0,"High":199.0,"Low":136.0,"Volume":666236.0,"Traded":4002},{"Interval":"DAY_THREE","DateEpochMs":1741132800000,"Open":136.0,"Close":165.0,"High":200.0,"Low":136.0,"Volume":1095297.0,"Traded":6431},{"Interval":"DAY_THREE","DateEpochMs":1741392000000,"Open":139.0,"Close":150.0,"High":199.0,"Low":138.0,"Volume":449974.0,"Traded":3045},{"Interval":"DAY_THREE","DateEpochMs":1741651200000,"Open":138.0,"Close":138.0,"High":199.0,"Low":138.0,"Volume":1331989.0,"Traded":8988},{"Interval":"DAY_THREE","DateEpochMs":1741910400000,"Open":144.0,"Close":135.0,"High":150.0,"Low":135.0,"Volume":3305522.0,"Traded":23508},{"Interval":"DAY_THREE","DateEpochMs":1742169600000,"Open":135.0,"Close":138.0,"High":150.0,"Low":135.0,"Volume":2043011.0,"Traded":14665},{"Interval":"DAY_THREE","DateEpochMs":1742428800000,"Open":135.0,"Close":136.0,"High":150.0,"Low":135.0,"Volume":1326220.0,"Traded":9474},{"Interval":"DAY_THREE","DateEpochMs":1742688000000,"Open":149.0,"Close":130.0,"High":150.0,"Low":130.0,"Volume":2022792.0,"Traded":14472},{"Interval":"DAY_THREE","DateEpochMs":1742947200000,"Open":130.0,"Close":145.0,"High":145.0,"Low":120.0,"Volume":528435.0,"Traded":4194},{"Interval":"DAY_THREE","DateEpochMs":1743206400000,"Open":121.0,"Close":147.0,"High":150.0,"Low":120.0,"Volume":780992.0,"Traded":5759},{"Interval":"DAY_THREE","DateEpochMs":1743465600000,"Open":120.0,"Close":95.0,"High":135.0,"Low":95.0,"Volume":305600.0,"Traded":2786},{"Interval":"DAY_THREE","DateEpochMs":1743724800000,"Open":144.0,"Close":95.0,"High":147.0,"Low":91.0,"Volume":595844.0,"Traded":4662},{"Interval":"DAY_THREE","DateEpochMs":1743984000000,"Open":95.0,"Close":97.0,"High":140.0,"Low":95.0,"Volume":614783.0,"Traded":5183},{"Interval":"DAY_THREE","DateEpochMs":1744243200000,"Open":97.0,"Close":130.0,"High":130.0,"Low":96.0,"Volume":528743.625,"Traded":5007},{"Interval":"DAY_THREE","DateEpochMs":1744502400000,"Open":130.0,"Close":98.30000305175781,"High":150.0,"Low":97.0999984741211,"Volume":1222648.125,"Traded":9280},{"Interval":"DAY_THREE","DateEpochMs":1744761600000,"Open":139.0,"Close":150.0,"High":150.0,"Low":98.0999984741211,"Volume":2050582.25,"Traded":16415},{"Interval":"DAY_THREE","DateEpochMs":1745020800000,"Open":150.0,"Close":195.0,"High":195.0,"Low":105.0,"Volume":1444690.0,"Traded":10263},{"Interval":"DAY_THREE","DateEpochMs":1745280000000,"Open":108.0,"Close":180.0,"High":196.0,"Low":108.0,"Volume":644103.0,"Traded":4398},{"Interval":"DAY_THREE","DateEpochMs":1745539200000,"Open":179.0,"Close":118.0,"High":179.0,"Low":112.0,"Volume":438444.0,"Traded":3001},{"Interval":"DAY_THREE","DateEpochMs":1745798400000,"Open":118.0,"Close":150.0,"High":179.0,"Low":117.0,"Volume":1885225.0,"Traded":14405},{"Interval":"DAY_THREE","DateEpochMs":1746057600000,"Open":150.0,"Close":116.0,"High":189.0,"Low":116.0,"Volume":2036296.0,"Traded":12749},{"Interval":"DAY_THREE","DateEpochMs":1746316800000,"Open":108.0,"Close":115.0,"High":203.0,"Low":108.0,"Volume":1163778.0,"Traded":7596},{"Interval":"DAY_THREE","DateEpochMs":1746576000000,"Open":116.0,"Close":149.0,"High":179.0,"Low":115.0,"Volume":605259.0,"Traded":4469},{"Interval":"DAY_THREE","DateEpochMs":1746835200000,"Open":122.0,"Close":127.0,"High":145.0,"Low":120.0,"Volume":535805.0,"Traded":4049},{"Interval":"DAY_THREE","DateEpochMs":1747094400000,"Open":127.0,"Close":290.0,"High":400.0,"Low":125.0,"Volume":7987892.0,"Traded":44038},{"Interval":"DAY_THREE","DateEpochMs":1747353600000,"Open":130.0,"Close":390.0,"High":450.0,"Low":130.0,"Volume":1358650.0,"Traded":5903},{"Interval":"DAY_THREE","DateEpochMs":1747612800000,"Open":150.0,"Close":497.0,"High":497.0,"Low":135.0,"Volume":4636074.0,"Traded":16563},{"Interval":"DAY_THREE","DateEpochMs":1747872000000,"Open":151.0,"Close":300.0,"High":478.0,"Low":150.0,"Volume":4110693.0,"Traded":11138},{"Interval":"DAY_THREE","DateEpochMs":1748131200000,"Open":175.0,"Close":160.0,"High":300.0,"Low":160.0,"Volume":3454164.0,"Traded":12475},{"Interval":"DAY_THREE","DateEpochMs":1748390400000,"Open":160.0,"Close":190.0,"High":235.0,"Low":125.0,"Volume":1033851.0,"Traded":7118},{"Interval":"DAY_THREE","DateEpochMs":1748649600000,"Open":200.0,"Close":180.0,"High":200.0,"Low":140.0,"Volume":1447721.0,"Traded":8900},{"Interval":"DAY_THREE","DateEpochMs":1748908800000,"Open":140.0,"Close":190.0,"High":190.0,"Low":125.0,"Volume":2127258.0,"Traded":13100},{"Interval":"DAY_THREE","DateEpochMs":1749168000000,"Open":170.0,"Close":151.0,"High":270.0,"Low":128.0,"Volume":4098555.0,"Traded":23101},{"Interval":"DAY_THREE","DateEpochMs":1749427200000,"Open":151.0,"Close":155.0,"High":280.0,"Low":151.0,"Volume":1887576.0,"Traded":8903},{"Interval":"DAY_THREE","DateEpochMs":1749686400000,"Open":195.0,"Close":140.0,"High":275.0,"Low":90.0,"Volume":9192576.0,"Traded":65324},{"Interval":"DAY_THREE","DateEpochMs":1749945600000,"Open":165.0,"Close":200.0,"High":200.0,"Low":130.0,"Volume":2564282.0,"Traded":14324},{"Interval":"DAY_THREE","DateEpochMs":1750204800000,"Open":135.0,"Close":140.0,"High":220.0,"Low":134.0,"Volume":3901311.0,"Traded":22271},{"Interval":"DAY_THREE","DateEpochMs":1750464000000,"Open":140.0,"Close":170.0,"High":250.0,"Low":140.0,"Volume":1182094.0,"Traded":6877},{"Interval":"DAY_THREE","DateEpochMs":1750723200000,"Open":149.0,"Close":147.0,"High":169.0,"Low":147.0,"Volume":1882077.0,"Traded":12144},{"Interval":"DAY_THREE","DateEpochMs":1750982400000,"Open":147.0,"Close":148.0,"High":169.0,"Low":147.0,"Volume":1594665.0,"Traded":10412},{"Interval":"DAY_THREE","DateEpochMs":1751241600000,"Open":148.0,"Close":148.0,"High":195.0,"Low":148.0,"Volume":4146126.0,"Traded":26766},{"Interval":"DAY_THREE","DateEpochMs":1751500800000,"Open":179.0,"Close":151.0,"High":195.0,"Low":148.0,"Volume":1915538.0,"Traded":10625},{"Interval":"DAY_THREE","DateEpochMs":1751760000000,"Open":151.0,"Close":190.0,"High":200.0,"Low":135.0,"Volume":4093266.0,"Traded":25519},{"Interval":"DAY_THREE","DateEpochMs":1752019200000,"Open":175.0,"Close":166.0,"High":285.0,"Low":165.0,"Volume":2241927.0,"Traded":11091},{"Interval":"DAY_THREE","DateEpochMs":1752278400000,"Open":265.0,"Close":180.0,"High":275.0,"Low":166.0,"Volume":2658940.0,"Traded":12963},{"Interval":"DAY_THREE","DateEpochMs":1752537600000,"Open":180.0,"Close":190.0,"High":190.0,"Low":166.0,"Volume":1492466.0,"Traded":8713},{"Interval":"DAY_THREE","DateEpochMs":1752796800000,"Open":167.0,"Close":161.0,"High":195.0,"Low":161.0,"Volume":3595385.0,"Traded":20898},{"Interval":"DAY_THREE","DateEpochMs":1753056000000,"Open":161.0,"Close":161.0,"High":190.0,"Low":161.0,"Volume":1628884.0,"Traded":9518},{"Interval":"DAY_THREE","DateEpochMs":1753315200000,"Open":188.0,"Close":161.0,"High":253.0,"Low":160.0,"Volume":2668213.0,"Traded":13948},{"Interval":"DAY_THREE","DateEpochMs":1753574400000,"Open":161.0,"Close":200.0,"High":254.0,"Low":160.0,"Volume":3762192.0,"Traded":21160},{"Interval":"DAY_THREE","DateEpochMs":1753833600000,"Open":165.0,"Close":210.0,"High":210.0,"Low":165.0,"Volume":1613304.0,"Traded":8821},{"Interval":"DAY_THREE","DateEpochMs":1754092800000,"Open":250.0,"Close":279.0,"High":284.0,"Low":190.0,"Volume":2335398.0,"Traded":10287},{"Interval":"DAY_THREE","DateEpochMs":1754352000000,"Open":269.0,"Close":170.0,"High":283.0,"Low":166.0,"Volume":4453636.0,"Traded":23657},{"Interval":"DAY_THREE","DateEpochMs":1754611200000,"Open":171.0,"Close":205.0,"High":279.0,"Low":171.0,"Volume":3359537.0,"Traded":14755},{"Interval":"DAY_THREE","DateEpochMs":1754870400000,"Open":205.0,"Close":211.0,"High":238.0,"Low":200.0,"Volume":4688547.0,"Traded":22014},{"Interval":"DAY_THREE","DateEpochMs":1755129600000,"Open":211.0,"Close":225.0,"High":300.0,"Low":210.0,"Volume":6397257.0,"Traded":26106},{"Interval":"DAY_THREE","DateEpochMs":1755388800000,"Open":225.0,"Close":250.0,"High":300.0,"Low":225.0,"Volume":6519135.0,"Traded":23534},{"Interval":"DAY_THREE","DateEpochMs":1755648000000,"Open":231.0,"Close":249.0,"High":260.0,"Low":221.0,"Volume":4950797.0,"Traded":20858},{"Interval":"DAY_THREE","DateEpochMs":1755907200000,"Open":225.0,"Close":300.0,"High":495.0,"Low":225.0,"Volume":5270346.0,"Traded":20017},{"Interval":"DAY_THREE","DateEpochMs":1756166400000,"Open":241.0,"Close":327.0,"High":489.0,"Low":241.0,"Volume":4703052.0,"Traded":12164},{"Interval":"DAY_THREE","DateEpochMs":1756425600000,"Open":350.0,"Close":325.0,"High":412.0,"Low":325.0,"Volume":4454219.0,"Traded":13449},{"Interval":"DAY_THREE","DateEpochMs":1756684800000,"Open":325.0,"Close":260.0,"High":395.0,"Low":225.0,"Volume":7284419.0,"Traded":23687},{"Interval":"DAY_THREE","DateEpochMs":1756944000000,"Open":225.0,"Close":281.0,"High":308.0,"Low":225.0,"Volume":4663359.0,"Traded":17752},{"Interval":"DAY_THREE","DateEpochMs":1757203200000,"Open":307.0,"Close":291.0,"High":325.0,"Low":250.0,"Volume":3902588.0,"Traded":14010},{"Interval":"DAY_THREE","DateEpochMs":1757462400000,"Open":251.0,"Close":220.0,"High":280.0,"Low":220.0,"Volume":6007393.0,"Traded":24563},{"Interval":"DAY_THREE","DateEpochMs":1757721600000,"Open":240.0,"Close":256.0,"High":276.0,"Low":201.0,"Volume":5319907.0,"Traded":22392},{"Interval":"DAY_THREE","DateEpochMs":1757980800000,"Open":210.0,"Close":220.0,"High":255.0,"Low":203.0,"Volume":3158324.0,"Traded":13779},{"Interval":"DAY_THREE","DateEpochMs":1758240000000,"Open":212.0,"Close":221.0,"High":255.0,"Low":202.0,"Volume":3792678.0,"Traded":16425},{"Interval":"DAY_THREE","DateEpochMs":1758499200000,"Open":221.0,"Close":185.0,"High":230.0,"Low":165.0,"Volume":4699862.0,"Traded":21627},{"Interval":"DAY_THREE","DateEpochMs":1758758400000,"Open":219.0,"Close":180.0,"High":256.0,"Low":180.0,"Volume":4404729.0,"Traded":21184},{"Interval":"DAY_THREE","DateEpochMs":1759017600000,"Open":182.0,"Close":190.0,"High":247.0,"Low":180.0,"Volume":2150284.0,"Traded":10694},{"Interval":"DAY_THREE","DateEpochMs":1759276800000,"Open":183.0,"Close":216.0,"High":220.0,"Low":181.0,"Volume":2458036.0,"Traded":12170},{"Interval":"DAY_THREE","DateEpochMs":1759536000000,"Open":185.0,"Close":221.0,"High":224.0,"Low":175.0,"Volume":3655610.0,"Traded":18656},{"Interval":"DAY_THREE","DateEpochMs":1759795200000,"Open":190.0,"Close":219.0,"High":225.0,"Low":190.0,"Volume":1836121.0,"Traded":8706},{"Interval":"DAY_THREE","DateEpochMs":1760054400000,"Open":190.0,"Close":175.0,"High":220.0,"Low":75.5999984741211,"Volume":7368039.0,"Traded":46898},{"Interval":"DAY_THREE","DateEpochMs":1760313600000,"Open":176.0,"Close":191.0,"High":225.0,"Low":170.0,"Volume":7716301.0,"Traded":36931},{"Interval":"DAY_THREE","DateEpochMs":1760572800000,"Open":225.0,"Close":210.0,"High":225.0,"Low":180.0,"Volume":3164288.0,"Traded":15797},{"Interval":"DAY_THREE","DateEpochMs":1760832000000,"Open":210.0,"Close":180.0,"High":225.0,"Low":180.0,"Volume":3691770.0,"Traded":18232},{"Interval":"DAY_THREE","DateEpochMs":1761091200000,"Open":219.0,"Close":200.0,"High":222.0,"Low":189.0,"Volume":2869732.0,"Traded":14165},{"Interval":"DAY_THREE","DateEpochMs":1761350400000,"Open":196.0,"Close":200.0,"High":200.0,"Low":170.0,"Volume":6612107.0,"Traded":34345},{"Interval":"DAY_THREE","DateEpochMs":1761609600000,"Open":190.0,"Close":170.0,"High":200.0,"Low":170.0,"Volume":3258587.0,"Traded":18767},{"Interval":"DAY_THREE","DateEpochMs":1761868800000,"Open":179.0,"Close":190.0,"High":190.0,"Low":175.0,"Volume":4400537.0,"Traded":24659},{"Interval":"DAY_THREE","DateEpochMs":1762128000000,"Open":176.0,"Close":165.0,"High":196.0,"Low":165.0,"Volume":1607392.0,"Traded":9110},{"Interval":"DAY_THREE","DateEpochMs":1762387200000,"Open":165.0,"Close":179.0,"High":185.0,"Low":160.0,"Volume":3155362.0,"Traded":18804},{"Interval":"DAY_THREE","DateEpochMs":1762646400000,"Open":160.0,"Close":133.0,"High":179.0,"Low":132.0,"Volume":4000384.0,"Traded":26184},{"Interval":"DAY_THREE","DateEpochMs":1762905600000,"Open":173.0,"Close":136.0,"High":180.0,"Low":133.0,"Volume":1663591.0,"Traded":10412},{"Interval":"DAY_THREE","DateEpochMs":1763164800000,"Open":140.0,"Close":141.0,"High":179.0,"Low":136.0,"Volume":2691398.0,"Traded":17188},{"Interval":"DAY_THREE","DateEpochMs":1763424000000,"Open":145.0,"Close":178.0,"High":180.0,"Low":141.0,"Volume":2331352.0,"Traded":14982},{"Interval":"DAY_THREE","DateEpochMs":1763683200000,"Open":141.0,"Close":176.0,"High":177.0,"Low":141.0,"Volume":2459698.0,"Traded":15249},{"Interval":"DAY_THREE","DateEpochMs":1763942400000,"Open":175.0,"Close":141.0,"High":176.0,"Low":141.0,"Volume":1370187.0,"Traded":9037},{"Interval":"DAY_THREE","DateEpochMs":1764201600000,"Open":164.0,"Close":133.0,"High":169.0,"Low":133.0,"Volume":4881089.0,"Traded":35311},{"Interval":"DAY_THREE","DateEpochMs":1764460800000,"Open":150.0,"Close":149.0,"High":150.0,"Low":133.0,"Volume":1696906.0,"Traded":12059},{"Interval":"DAY_THREE","DateEpochMs":1764720000000,"Open":135.0,"Close":125.0,"High":150.0,"Low":125.0,"Volume":1912509.0,"Traded":14405},{"Interval":"DAY_THREE","DateEpochMs":1764979200000,"Open":140.0,"Close":135.0,"High":142.0,"Low":125.0,"Volume":1521578.0,"Traded":11847},{"Interval":"DAY_THREE","DateEpochMs":1765238400000,"Open":127.0,"Close":125.0,"High":174.0,"Low":125.0,"Volume":4079528.0,"Traded":29433},{"Interval":"DAY_THREE","DateEpochMs":1765497600000,"Open":128.0,"Close":125.0,"High":177.0,"Low":125.0,"Volume":1046523.0,"Traded":6815},{"Interval":"DAY_THREE","DateEpochMs":1765756800000,"Open":145.0,"Close":163.0,"High":163.0,"Low":110.0,"Volume":3899618.0,"Traded":31173},{"Interval":"DAY_THREE","DateEpochMs":1766016000000,"Open":159.0,"Close":150.0,"High":159.0,"Low":111.0,"Volume":722580.0,"Traded":4799},{"Interval":"DAY_THREE","DateEpochMs":1766275200000,"Open":150.0,"Close":141.0,"High":160.0,"Low":141.0,"Volume":1658409.0,"Traded":10996},{"Interval":"DAY_THREE","DateEpochMs":1766534400000,"Open":141.0,"Close":163.0,"High":163.0,"Low":140.0,"Volume":1332287.0,"Traded":8870},{"Interval":"DAY_THREE","DateEpochMs":1766793600000,"Open":160.0,"Close":125.0,"High":163.0,"Low":125.0,"Volume":1566697.0,"Traded":10580},{"Interval":"DAY_THREE","DateEpochMs":1767052800000,"Open":139.0,"Close":137.0,"High":139.0,"Low":126.0,"Volume":454805.0,"Traded":3375},{"Interval":"DAY_THREE","DateEpochMs":1767225600000,"Open":127.0,"Close":127.0,"High":138.0,"Low":127.0,"Volume":1291892.0,"Traded":9851},{"Interval":"DAY_THREE","DateEpochMs":1767484800000,"Open":127.0,"Close":128.0,"High":135.0,"Low":127.0,"Volume":828964.0,"Traded":6347},{"Interval":"DAY_THREE","DateEpochMs":1767744000000,"Open":130.0,"Close":128.0,"High":135.0,"Low":127.0,"Volume":1550969.0,"Traded":11873},{"Interval":"DAY_THREE","DateEpochMs":1768003200000,"Open":133.0,"Close":134.0,"High":139.0,"Low":127.0,"Volume":5913649.0,"Traded":43835},{"Interval":"DAY_THREE","DateEpochMs":1768262400000,"Open":128.0,"Close":134.0,"High":135.0,"Low":125.0,"Volume":2179408.0,"Traded":16620},{"Interval":"DAY_THREE","DateEpochMs":1768521600000,"Open":125.0,"Close":130.0,"High":135.0,"Low":125.0,"Volume":1030066.0,"Traded":7820},{"Interval":"DAY_THREE","DateEpochMs":1768780800000,"Open":130.0,"Close":132.0,"High":139.0,"Low":130.0,"Volume":1124344.0,"Traded":8416},{"Interval":"DAY_THREE","DateEpochMs":1769040000000,"Open":138.0,"Close":138.0,"High":147.0,"Low":132.0,"Volume":1877653.0,"Traded":13816},{"Interval":"DAY_THREE","DateEpochMs":1769299200000,"Open":138.0,"Close":132.0,"High":149.0,"Low":132.0,"Volume":3740614.0,"Traded":26528},{"Interval":"DAY_THREE","DateEpochMs":1769558400000,"Open":148.0,"Close":134.0,"High":155.0,"Low":133.0,"Volume":1697533.0,"Traded":11751},{"Interval":"DAY_THREE","DateEpochMs":1769817600000,"Open":134.0,"Close":149.0,"High":155.0,"Low":125.0,"Volume":6541205.0,"Traded":48620},{"Interval":"DAY_THREE","DateEpochMs":1770076800000,"Open":149.0,"Close":132.0,"High":150.0,"Low":127.0,"Volume":1843365.0,"Traded":13442},{"Interval":"DAY_THREE","DateEpochMs":1770336000000,"Open":135.0,"Close":154.0,"High":154.0,"Low":135.0,"Volume":2460293.0,"Traded":16677},{"Interval":"DAY_THREE","DateEpochMs":1770595200000,"Open":135.0,"Close":138.0,"High":160.0,"Low":135.0,"Volume":3537883.0,"Traded":23207},{"Interval":"DAY_THREE","DateEpochMs":1770854400000,"Open":138.0,"Close":151.0,"High":178.0,"Low":138.0,"Volume":2013384.0,"Traded":11990},{"Interval":"DAY_THREE","DateEpochMs":1771113600000,"Open":151.0,"Close":150.0,"High":179.0,"Low":141.0,"Volume":2866083.0,"Traded":16973},{"Interval":"DAY_THREE","DateEpochMs":1771372800000,"Open":150.0,"Close":179.0,"High":179.0,"Low":141.0,"Volume":2804042.0,"Traded":16576},{"Interval":"DAY_THREE","DateEpochMs":1771632000000,"Open":146.0,"Close":140.0,"High":180.0,"Low":135.0,"Volume":6709504.0,"Traded":43157},{"Interval":"DAY_THREE","DateEpochMs":1771891200000,"Open":142.0,"Close":170.0,"High":182.0,"Low":141.0,"Volume":1756998.0,"Traded":10655},{"Interval":"DAY_THREE","DateEpochMs":1772150400000,"Open":160.0,"Close":169.0,"High":182.0,"Low":140.0,"Volume":3660675.0,"Traded":23458},{"Interval":"DAY_THREE","DateEpochMs":1772409600000,"Open":142.0,"Close":190.0,"High":190.0,"Low":140.0,"Volume":6108614.0,"Traded":34428},{"Interval":"DAY_THREE","DateEpochMs":1772668800000,"Open":150.0,"Close":165.0,"High":190.0,"Low":140.0,"Volume":1879107.0,"Traded":11207},{"Interval":"DAY_THREE","DateEpochMs":1772928000000,"Open":165.0,"Close":198.0,"High":199.0,"Low":142.0,"Volume":2435041.0,"Traded":13917},{"Interval":"DAY_THREE","DateEpochMs":1773187200000,"Open":198.0,"Close":156.0,"High":200.0,"Low":156.0,"Volume":4827528.0,"Traded":26593},{"Interval":"DAY_THREE","DateEpochMs":1773446400000,"Open":185.0,"Close":162.0,"High":209.0,"Low":156.0,"Volume":4685288.0,"Traded":24543},{"Interval":"DAY_THREE","DateEpochMs":1773705600000,"Open":162.0,"Close":198.0,"High":208.0,"Low":156.0,"Volume":6053540.0,"Traded":35748},{"Interval":"DAY_THREE","DateEpochMs":1773964800000,"Open":157.0,"Close":175.0,"High":209.0,"Low":156.0,"Volume":6018463.0,"Traded":32252},{"Interval":"DAY_THREE","DateEpochMs":1774224000000,"Open":161.0,"Close":216.0,"High":216.0,"Low":160.0,"Volume":6053610.0,"Traded":33041},{"Interval":"DAY_THREE","DateEpochMs":1774483200000,"Open":167.0,"Close":172.0,"High":217.0,"Low":167.0,"Volume":3077945.0,"Traded":15788},{"Interval":"DAY_THREE","DateEpochMs":1774742400000,"Open":173.0,"Close":172.0,"High":217.0,"Low":172.0,"Volume":5737697.0,"Traded":29893},{"Interval":"DAY_THREE","DateEpochMs":1775001600000,"Open":200.0,"Close":175.0,"High":217.0,"Low":170.0,"Volume":3686148.0,"Traded":19942},{"Interval":"DAY_THREE","DateEpochMs":1775260800000,"Open":170.0,"Close":175.0,"High":175.0,"Low":160.0,"Volume":4195068.0,"Traded":25029},{"Interval":"DAY_THREE","DateEpochMs":1775520000000,"Open":160.0,"Close":161.0,"High":210.0,"Low":160.0,"Volume":4492835.0,"Traded":25469},{"Interval":"DAY_THREE","DateEpochMs":1775779200000,"Open":160.0,"Close":185.0,"High":200.0,"Low":160.0,"Volume":4945786.0,"Traded":27851},{"Interval":"DAY_THREE","DateEpochMs":1776038400000,"Open":163.0,"Close":164.0,"High":210.0,"Low":162.0,"Volume":5399768.0,"Traded":29260},{"Interval":"DAY_THREE","DateEpochMs":1776297600000,"Open":164.0,"Close":167.0,"High":208.0,"Low":163.0,"Volume":2549210.0,"Traded":13685},{"Interval":"DAY_THREE","DateEpochMs":1776556800000,"Open":167.0,"Close":209.0,"High":209.0,"Low":166.0,"Volume":7773410.0,"Traded":41729},{"Interval":"DAY_THREE","DateEpochMs":1776816000000,"Open":209.0,"Close":175.0,"High":222.0,"Low":166.0,"Volume":3938490.0,"Traded":20149},{"Interval":"DAY_THREE","DateEpochMs":1777075200000,"Open":190.0,"Close":171.0,"High":200.0,"Low":167.0,"Volume":4639319.0,"Traded":25196},{"Interval":"DAY_THREE","DateEpochMs":1777334400000,"Open":171.0,"Close":171.0,"High":189.0,"Low":170.0,"Volume":4500530.0,"Traded":25059},{"Interval":"DAY_THREE","DateEpochMs":1777593600000,"Open":187.0,"Close":168.0,"High":220.0,"Low":166.0,"Volume":7481584.0,"Traded":39621},{"Interval":"DAY_THREE","DateEpochMs":1777852800000,"Open":168.0,"Close":223.0,"High":267.0,"Low":130.0,"Volume":38679952.0,"Traded":204986},{"Interval":"DAY_THREE","DateEpochMs":1778112000000,"Open":223.0,"Close":172.0,"High":224.0,"Low":170.0,"Volume":6937730.0,"Traded":35857},{"Interval":"DAY_THREE","DateEpochMs":1778371200000,"Open":172.0,"Close":172.0,"High":185.0,"Low":170.0,"Volume":4160033.0,"Traded":22995},{"Interval":"DAY_THREE","DateEpochMs":1778630400000,"Open":172.0,"Close":177.0,"High":200.0,"Low":172.0,"Volume":5434966.0,"Traded":28503},{"Interval":"DAY_THREE","DateEpochMs":1778889600000,"Open":177.0,"Close":182.0,"High":200.0,"Low":177.0,"Volume":6621566.0,"Traded":35287},{"Interval":"DAY_THREE","DateEpochMs":1779148800000,"Open":182.0,"Close":182.0,"High":210.0,"Low":182.0,"Volume":4124411.0,"Traded":21953},{"Interval":"DAY_THREE","DateEpochMs":1779408000000,"Open":183.0,"Close":214.0,"High":225.0,"Low":182.0,"Volume":8409366.0,"Traded":41214},{"Interval":"DAY_THREE","DateEpochMs":1779667200000,"Open":195.0,"Close":195.0,"High":225.0,"Low":193.0,"Volume":7974238.0,"Traded":38686},{"Interval":"DAY_THREE","DateEpochMs":1779926400000,"Open":196.0,"Close":187.0,"High":200.0,"Low":186.0,"Volume":5254627.0,"Traded":26753},{"Interval":"DAY_THREE","DateEpochMs":1780185600000,"Open":185.0,"Close":184.0,"High":209.0,"Low":184.0,"Volume":7347421.0,"Traded":38007},{"Interval":"DAY_THREE","DateEpochMs":1780444800000,"Open":209.0,"Close":184.0,"High":210.0,"Low":182.0,"Volume":7390474.0,"Traded":38366},{"Interval":"DAY_THREE","DateEpochMs":1780704000000,"Open":200.0,"Close":195.0,"High":237.0,"Low":185.0,"Volume":6181142.0,"Traded":29682},{"Interval":"DAY_THREE","DateEpochMs":1780963200000,"Open":195.0,"Close":203.0,"High":280.0,"Low":192.0,"Volume":11463083.0,"Traded":49031},{"Interval":"DAY_THREE","DateEpochMs":1781222400000,"Open":204.0,"Close":210.0,"High":288.0,"Low":203.0,"Volume":7855212.0,"Traded":33128},{"Interval":"DAY_THREE","DateEpochMs":1781481600000,"Open":225.0,"Close":230.0,"High":335.0,"Low":210.0,"Volume":7080785.0,"Traded":26022},{"Interval":"DAY_THREE","DateEpochMs":1781740800000,"Open":230.0,"Close":225.0,"High":335.0,"Low":205.0,"Volume":7190137.0,"Traded":27490},{"Interval":"DAY_THREE","DateEpochMs":1782000000000,"Open":225.0,"Close":299.0,"High":300.0,"Low":225.0,"Volume":6253711.0,"Traded":22891},{"Interval":"DAY_THREE","DateEpochMs":1782259200000,"Open":280.0,"Close":250.0,"High":280.0,"Low":206.0,"Volume":2230576.0,"Traded":9084},{"Interval":"DAY_THREE","DateEpochMs":1782518400000,"Open":250.0,"Close":286.0,"High":290.0,"Low":206.0,"Volume":9168162.0,"Traded":36285},{"Interval":"DAY_THREE","DateEpochMs":1782777600000,"Open":255.0,"Close":241.0,"High":330.0,"Low":235.0,"Volume":7768786.0,"Traded":26797},{"Interval":"DAY_THREE","DateEpochMs":1783036800000,"Open":280.0,"Close":266.0,"High":375.0,"Low":260.0,"Volume":6381357.0,"Traded":22370},{"Interval":"DAY_THREE","DateEpochMs":1783296000000,"Open":290.0,"Close":275.0,"High":300.0,"Low":266.0,"Volume":6356379.0,"Traded":21875},{"Interval":"DAY_THREE","DateEpochMs":1783555200000,"Open":275.0,"Close":300.0,"High":300.0,"Low":275.0,"Volume":7384364.0,"Traded":25524},{"Interval":"DAY_THREE","DateEpochMs":1783814400000,"Open":300.0,"Close":270.0,"High":300.0,"Low":270.0,"Volume":7128257.0,"Traded":24960},{"Interval":"DAY_THREE","DateEpochMs":1784073600000,"Open":289.0,"Close":268.0,"High":300.0,"Low":261.0,"Volume":14358544.0,"Traded":50741},{"Interval":"DAY_THREE","DateEpochMs":1784332800000,"Open":268.0,"Close":261.0,"High":300.0,"Low":261.0,"Volume":12145597.0,"Traded":44531},{"Interval":"DAY_THREE","DateEpochMs":1784592000000,"Open":242.0,"Close":330.0,"High":339.0,"Low":212.0,"Volume":14687180.0,"Traded":52380},{"Interval":"DAY_THREE","DateEpochMs":1784851200000,"Open":330.0,"Close":281.0,"High":370.0,"Low":252.0,"Volume":8979709.0,"Traded":30011},{"Interval":"DAY_THREE","DateEpochMs":1785110400000,"Open":281.0,"Close":298.0,"High":500.0,"Low":160.0,"Volume":54404280.0,"Traded":181675},{"Interval":"DAY_THREE","DateEpochMs":1785369600000,"Open":253.0,"Close":259.0,"High":297.0,"Low":210.0,"Volume":16378410.0,"Traded":66444},{"Interval":"DAY_THREE","DateEpochMs":1785628800000,"Open":210.0,"Close":248.0,"High":257.0,"Low":210.0,"Volume":7175903.0,"Traded":30431},{"Interval":"DAY_THREE","DateEpochMs":1785888000000,"Open":248.0,"Close":223.0,"High":280.0,"Low":222.0,"Volume":16072243.0,"Traded":64579},{"Interval":"DAY_THREE","DateEpochMs":1786147200000,"Open":279.0,"Close":250.0,"High":300.0,"Low":224.0,"Volume":26145398.0,"Traded":98050},{"Interval":"DAY_THREE","DateEpochMs":1786406400000,"Open":229.0,"Close":232.0,"High":277.0,"Low":229.0,"Volume":13042999.0,"Traded":51584},{"Interval":"DAY_THREE","DateEpochMs":1786665600000,"Open":232.0,"Close":251.0,"High":263.0,"Low":231.0,"Volume":2806735.0,"Traded":11513},{"Interval":"HOUR_FOUR","DateEpochMs":1784217600000,"Open":265.0,"Close":295.0,"High":295.0,"Low":265.0,"Volume":525607.0,"Traded":1823},{"Interval":"HOUR_FOUR","DateEpochMs":1784232000000,"Open":266.0,"Close":266.0,"High":266.0,"Low":266.0,"Volume":81396.0,"Traded":306},{"Interval":"HOUR_FOUR","DateEpochMs":1784246400000,"Open":268.0,"Close":294.0,"High":294.0,"Low":268.0,"Volume":2314092.0,"Traded":7888},{"Interval":"HOUR_FOUR","DateEpochMs":1784260800000,"Open":294.0,"Close":295.0,"High":295.0,"Low":294.0,"Volume":298158.0,"Traded":1013},{"Interval":"HOUR_FOUR","DateEpochMs":1784275200000,"Open":288.0,"Close":268.0,"High":289.0,"Low":268.0,"Volume":555115.0,"Traded":2059},{"Interval":"HOUR_FOUR","DateEpochMs":1784289600000,"Open":268.0,"Close":279.0,"High":279.0,"Low":268.0,"Volume":589267.0,"Traded":2169},{"Interval":"HOUR_FOUR","DateEpochMs":1784304000000,"Open":268.0,"Close":280.0,"High":280.0,"Low":268.0,"Volume":1535341.0,"Traded":5502},{"Interval":"HOUR_FOUR","DateEpochMs":1784318400000,"Open":280.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":190560.0,"Traded":703},{"Interval":"HOUR_FOUR","DateEpochMs":1784332800000,"Open":268.0,"Close":268.0,"High":279.0,"Low":268.0,"Volume":125207.0,"Traded":466},{"Interval":"HOUR_FOUR","DateEpochMs":1784347200000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":380560.0,"Traded":1420},{"Interval":"HOUR_FOUR","DateEpochMs":1784361600000,"Open":277.0,"Close":280.0,"High":280.0,"Low":277.0,"Volume":1437369.0,"Traded":5138},{"Interval":"HOUR_FOUR","DateEpochMs":1784376000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":268.0,"Volume":1347692.0,"Traded":4848},{"Interval":"HOUR_FOUR","DateEpochMs":1784390400000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":92400.0,"Traded":330},{"Interval":"HOUR_FOUR","DateEpochMs":1784404800000,"Open":275.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":329814.0,"Traded":1201},{"Interval":"HOUR_FOUR","DateEpochMs":1784419200000,"Open":275.0,"Close":275.0,"High":275.0,"Low":275.0,"Volume":189750.0,"Traded":690},{"Interval":"HOUR_FOUR","DateEpochMs":1784433600000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":24924.0,"Traded":93},{"Interval":"HOUR_FOUR","DateEpochMs":1784448000000,"Open":268.0,"Close":274.0,"High":274.0,"Low":268.0,"Volume":255584.0,"Traded":938},{"Interval":"HOUR_FOUR","DateEpochMs":1784462400000,"Open":268.0,"Close":268.0,"High":270.0,"Low":268.0,"Volume":780926.0,"Traded":2910},{"Interval":"HOUR_FOUR","DateEpochMs":1784476800000,"Open":269.0,"Close":270.0,"High":270.0,"Low":267.0,"Volume":612107.0,"Traded":2278},{"Interval":"HOUR_FOUR","DateEpochMs":1784491200000,"Open":267.0,"Close":265.0,"High":267.0,"Low":265.0,"Volume":1239774.0,"Traded":4650},{"Interval":"HOUR_FOUR","DateEpochMs":1784505600000,"Open":269.0,"Close":265.0,"High":270.0,"Low":265.0,"Volume":1090676.0,"Traded":4059},{"Interval":"HOUR_FOUR","DateEpochMs":1784520000000,"Open":265.0,"Close":261.0,"High":269.0,"Low":261.0,"Volume":1910396.0,"Traded":7279},{"Interval":"HOUR_FOUR","DateEpochMs":1784534400000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":139635.0,"Traded":535},{"Interval":"HOUR_FOUR","DateEpochMs":1784548800000,"Open":267.0,"Close":261.0,"High":280.0,"Low":261.0,"Volume":616932.0,"Traded":2236},{"Interval":"HOUR_FOUR","DateEpochMs":1784563200000,"Open":280.0,"Close":261.0,"High":289.0,"Low":261.0,"Volume":571894.0,"Traded":2066},{"Interval":"HOUR_FOUR","DateEpochMs":1784577600000,"Open":261.0,"Close":261.0,"High":300.0,"Low":261.0,"Volume":999957.0,"Traded":3394},{"Interval":"HOUR_FOUR","DateEpochMs":1784592000000,"Open":242.0,"Close":241.0,"High":242.0,"Low":241.0,"Volume":30868.0,"Traded":128},{"Interval":"HOUR_FOUR","DateEpochMs":1784606400000,"Open":241.0,"Close":299.0,"High":299.0,"Low":241.0,"Volume":211410.0,"Traded":768},{"Interval":"HOUR_FOUR","DateEpochMs":1784620800000,"Open":241.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":3194275.0,"Traded":10673},{"Interval":"HOUR_FOUR","DateEpochMs":1784635200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":380539.0,"Traded":1579},{"Interval":"HOUR_FOUR","DateEpochMs":1784649600000,"Open":241.0,"Close":212.0,"High":241.0,"Low":212.0,"Volume":2536163.0,"Traded":10843},{"Interval":"HOUR_FOUR","DateEpochMs":1784664000000,"Open":270.0,"Close":289.0,"High":289.0,"Low":240.0,"Volume":839814.0,"Traded":2973},{"Interval":"HOUR_FOUR","DateEpochMs":1784678400000,"Open":288.0,"Close":288.0,"High":288.0,"Low":288.0,"Volume":150336.0,"Traded":522},{"Interval":"HOUR_FOUR","DateEpochMs":1784692800000,"Open":287.0,"Close":290.0,"High":290.0,"Low":287.0,"Volume":781594.0,"Traded":2702},{"Interval":"HOUR_FOUR","DateEpochMs":1784707200000,"Open":290.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":4662263.0,"Traded":15701},{"Interval":"HOUR_FOUR","DateEpochMs":1784721600000,"Open":242.0,"Close":241.0,"High":242.0,"Low":241.0,"Volume":96403.0,"Traded":400},{"Interval":"HOUR_FOUR","DateEpochMs":1784750400000,"Open":274.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":183532.0,"Traded":668},{"Interval":"HOUR_FOUR","DateEpochMs":1784764800000,"Open":327.0,"Close":250.0,"High":327.0,"Low":250.0,"Volume":228503.0,"Traded":902},{"Interval":"HOUR_FOUR","DateEpochMs":1784779200000,"Open":326.0,"Close":251.0,"High":326.0,"Low":251.0,"Volume":167258.0,"Traded":583},{"Interval":"HOUR_FOUR","DateEpochMs":1784793600000,"Open":326.0,"Close":252.0,"High":328.0,"Low":252.0,"Volume":434676.0,"Traded":1341},{"Interval":"HOUR_FOUR","DateEpochMs":1784808000000,"Open":327.0,"Close":328.0,"High":328.0,"Low":327.0,"Volume":196471.0,"Traded":600},{"Interval":"HOUR_FOUR","DateEpochMs":1784822400000,"Open":253.0,"Close":253.0,"High":275.0,"Low":253.0,"Volume":113223.0,"Traded":439},{"Interval":"HOUR_FOUR","DateEpochMs":1784836800000,"Open":274.0,"Close":330.0,"High":339.0,"Low":274.0,"Volume":479852.0,"Traded":1558},{"Interval":"HOUR_FOUR","DateEpochMs":1784851200000,"Open":330.0,"Close":252.0,"High":340.0,"Low":252.0,"Volume":1043525.0,"Traded":3514},{"Interval":"HOUR_FOUR","DateEpochMs":1784865600000,"Open":280.0,"Close":340.0,"High":340.0,"Low":280.0,"Volume":106280.0,"Traded":326},{"Interval":"HOUR_FOUR","DateEpochMs":1784880000000,"Open":280.0,"Close":330.0,"High":330.0,"Low":280.0,"Volume":128080.0,"Traded":446},{"Interval":"HOUR_FOUR","DateEpochMs":1784894400000,"Open":280.0,"Close":280.0,"High":370.0,"Low":252.0,"Volume":1002820.0,"Traded":3293},{"Interval":"HOUR_FOUR","DateEpochMs":1784908800000,"Open":280.0,"Close":280.0,"High":370.0,"Low":280.0,"Volume":490480.0,"Traded":1366},{"Interval":"HOUR_FOUR","DateEpochMs":1784923200000,"Open":340.0,"Close":281.0,"High":340.0,"Low":281.0,"Volume":529060.0,"Traded":1740},{"Interval":"HOUR_FOUR","DateEpochMs":1784937600000,"Open":281.0,"Close":281.0,"High":340.0,"Low":281.0,"Volume":374071.0,"Traded":1131},{"Interval":"HOUR_FOUR","DateEpochMs":1784952000000,"Open":281.0,"Close":329.0,"High":329.0,"Low":281.0,"Volume":133862.0,"Traded":426},{"Interval":"HOUR_FOUR","DateEpochMs":1784966400000,"Open":300.0,"Close":299.0,"High":327.0,"Low":281.0,"Volume":341990.0,"Traded":1144},{"Interval":"HOUR_FOUR","DateEpochMs":1784980800000,"Open":281.0,"Close":327.0,"High":327.0,"Low":281.0,"Volume":1340037.0,"Traded":4567},{"Interval":"HOUR_FOUR","DateEpochMs":1785009600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":246718.0,"Traded":878},{"Interval":"HOUR_FOUR","DateEpochMs":1785024000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":142186.0,"Traded":506},{"Interval":"HOUR_FOUR","DateEpochMs":1785038400000,"Open":312.0,"Close":281.0,"High":312.0,"Low":281.0,"Volume":487411.0,"Traded":1651},{"Interval":"HOUR_FOUR","DateEpochMs":1785052800000,"Open":281.0,"Close":300.0,"High":300.0,"Low":281.0,"Volume":793173.0,"Traded":2708},{"Interval":"HOUR_FOUR","DateEpochMs":1785067200000,"Open":309.0,"Close":308.0,"High":309.0,"Low":281.0,"Volume":579682.0,"Traded":1901},{"Interval":"HOUR_FOUR","DateEpochMs":1785081600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":47770.0,"Traded":170},{"Interval":"HOUR_FOUR","DateEpochMs":1785096000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":1192564.0,"Traded":4244},{"Interval":"HOUR_FOUR","DateEpochMs":1785110400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":295050.0,"Traded":1050},{"Interval":"HOUR_FOUR","DateEpochMs":1785124800000,"Open":297.0,"Close":281.0,"High":298.0,"Low":281.0,"Volume":256400.0,"Traded":894},{"Interval":"HOUR_FOUR","DateEpochMs":1785139200000,"Open":298.0,"Close":281.0,"High":298.0,"Low":281.0,"Volume":263597.0,"Traded":927},{"Interval":"HOUR_FOUR","DateEpochMs":1785153600000,"Open":281.0,"Close":281.0,"High":296.0,"Low":281.0,"Volume":720196.0,"Traded":2526},{"Interval":"HOUR_FOUR","DateEpochMs":1785168000000,"Open":285.0,"Close":210.0,"High":500.0,"Low":160.0,"Volume":45401268.0,"Traded":150507},{"Interval":"HOUR_FOUR","DateEpochMs":1785182400000,"Open":280.0,"Close":320.0,"High":320.0,"Low":245.0,"Volume":997185.0,"Traded":3538},{"Interval":"HOUR_FOUR","DateEpochMs":1785196800000,"Open":300.0,"Close":250.0,"High":320.0,"Low":250.0,"Volume":447090.0,"Traded":1536},{"Interval":"HOUR_FOUR","DateEpochMs":1785211200000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":23000.0,"Traded":92},{"Interval":"HOUR_FOUR","DateEpochMs":1785225600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":137500.0,"Traded":550},{"Interval":"HOUR_FOUR","DateEpochMs":1785240000000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17000.0,"Traded":68},{"Interval":"HOUR_FOUR","DateEpochMs":1785254400000,"Open":316.0,"Close":251.0,"High":316.0,"Low":251.0,"Volume":1369358.0,"Traded":4606},{"Interval":"HOUR_FOUR","DateEpochMs":1785268800000,"Open":300.0,"Close":324.0,"High":325.0,"Low":251.0,"Volume":1345868.0,"Traded":4501},{"Interval":"HOUR_FOUR","DateEpochMs":1785283200000,"Open":322.0,"Close":323.0,"High":323.0,"Low":322.0,"Volume":322881.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1785297600000,"Open":251.0,"Close":290.0,"High":290.0,"Low":251.0,"Volume":554622.0,"Traded":1975},{"Interval":"HOUR_FOUR","DateEpochMs":1785312000000,"Open":289.0,"Close":252.0,"High":300.0,"Low":251.0,"Volume":566853.0,"Traded":1919},{"Interval":"HOUR_FOUR","DateEpochMs":1785326400000,"Open":290.0,"Close":299.0,"High":299.0,"Low":252.0,"Volume":664298.0,"Traded":2307},{"Interval":"HOUR_FOUR","DateEpochMs":1785340800000,"Open":298.0,"Close":252.0,"High":298.0,"Low":252.0,"Volume":84670.0,"Traded":315},{"Interval":"HOUR_FOUR","DateEpochMs":1785355200000,"Open":253.0,"Close":298.0,"High":298.0,"Low":253.0,"Volume":937445.0,"Traded":3364},{"Interval":"HOUR_FOUR","DateEpochMs":1785369600000,"Open":253.0,"Close":296.0,"High":297.0,"Low":253.0,"Volume":717810.0,"Traded":2432},{"Interval":"HOUR_FOUR","DateEpochMs":1785384000000,"Open":253.0,"Close":255.0,"High":255.0,"Low":253.0,"Volume":72871.0,"Traded":287},{"Interval":"HOUR_FOUR","DateEpochMs":1785398400000,"Open":255.0,"Close":268.0,"High":268.0,"Low":251.0,"Volume":2656604.0,"Traded":10352},{"Interval":"HOUR_FOUR","DateEpochMs":1785412800000,"Open":250.0,"Close":255.0,"High":270.0,"Low":250.0,"Volume":193695.0,"Traded":731},{"Interval":"HOUR_FOUR","DateEpochMs":1785427200000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":316200.0,"Traded":1240},{"Interval":"HOUR_FOUR","DateEpochMs":1785441600000,"Open":255.0,"Close":210.0,"High":255.0,"Low":210.0,"Volume":4526985.0,"Traded":18018},{"Interval":"HOUR_FOUR","DateEpochMs":1785456000000,"Open":268.0,"Close":269.0,"High":269.0,"Low":268.0,"Volume":141942.0,"Traded":528},{"Interval":"HOUR_FOUR","DateEpochMs":1785470400000,"Open":269.0,"Close":220.0,"High":274.0,"Low":220.0,"Volume":1123726.0,"Traded":4220},{"Interval":"HOUR_FOUR","DateEpochMs":1785484800000,"Open":270.0,"Close":220.0,"High":274.0,"Low":220.0,"Volume":376513.0,"Traded":1470},{"Interval":"HOUR_FOUR","DateEpochMs":1785499200000,"Open":273.0,"Close":273.0,"High":273.0,"Low":220.0,"Volume":467725.0,"Traded":2014},{"Interval":"HOUR_FOUR","DateEpochMs":1785513600000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":17160.0,"Traded":78},{"Interval":"HOUR_FOUR","DateEpochMs":1785528000000,"Open":220.0,"Close":271.0,"High":271.0,"Low":220.0,"Volume":408078.0,"Traded":1812},{"Interval":"HOUR_FOUR","DateEpochMs":1785542400000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":79640.0,"Traded":362},{"Interval":"HOUR_FOUR","DateEpochMs":1785556800000,"Open":268.0,"Close":220.0,"High":271.0,"Low":220.0,"Volume":677976.0,"Traded":2636},{"Interval":"HOUR_FOUR","DateEpochMs":1785585600000,"Open":256.0,"Close":222.0,"High":257.0,"Low":222.0,"Volume":298875.0,"Traded":1221},{"Interval":"HOUR_FOUR","DateEpochMs":1785600000000,"Open":222.0,"Close":224.0,"High":255.0,"Low":222.0,"Volume":89672.0,"Traded":389},{"Interval":"HOUR_FOUR","DateEpochMs":1785614400000,"Open":222.0,"Close":259.0,"High":259.0,"Low":220.0,"Volume":4212938.0,"Traded":18654},{"Interval":"HOUR_FOUR","DateEpochMs":1785628800000,"Open":210.0,"Close":257.0,"High":257.0,"Low":210.0,"Volume":197556.0,"Traded":930},{"Interval":"HOUR_FOUR","DateEpochMs":1785643200000,"Open":212.0,"Close":211.0,"High":257.0,"Low":211.0,"Volume":732342.0,"Traded":3222},{"Interval":"HOUR_FOUR","DateEpochMs":1785657600000,"Open":211.0,"Close":211.0,"High":257.0,"Low":211.0,"Volume":416074.0,"Traded":1714},{"Interval":"HOUR_FOUR","DateEpochMs":1785672000000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":22016.0,"Traded":86},{"Interval":"HOUR_FOUR","DateEpochMs":1785686400000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":48952.0,"Traded":232},{"Interval":"HOUR_FOUR","DateEpochMs":1785700800000,"Open":211.0,"Close":211.0,"High":254.0,"Low":211.0,"Volume":544019.0,"Traded":2187},{"Interval":"HOUR_FOUR","DateEpochMs":1785715200000,"Open":211.0,"Close":211.0,"High":256.0,"Low":211.0,"Volume":690876.0,"Traded":2984},{"Interval":"HOUR_FOUR","DateEpochMs":1785729600000,"Open":230.0,"Close":230.0,"High":256.0,"Low":230.0,"Volume":254624.0,"Traded":1019},{"Interval":"HOUR_FOUR","DateEpochMs":1785744000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":13800.0,"Traded":60},{"Interval":"HOUR_FOUR","DateEpochMs":1785758400000,"Open":230.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":427426.0,"Traded":1766},{"Interval":"HOUR_FOUR","DateEpochMs":1785772800000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":757144.0,"Traded":3160},{"Interval":"HOUR_FOUR","DateEpochMs":1785787200000,"Open":249.0,"Close":222.0,"High":250.0,"Low":222.0,"Volume":98620.0,"Traded":418},{"Interval":"HOUR_FOUR","DateEpochMs":1785801600000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":27750.0,"Traded":125},{"Interval":"HOUR_FOUR","DateEpochMs":1785816000000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":165020.0,"Traded":740},{"Interval":"HOUR_FOUR","DateEpochMs":1785830400000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":225.0,"Traded":1},{"Interval":"HOUR_FOUR","DateEpochMs":1785844800000,"Open":225.0,"Close":223.0,"High":240.0,"Low":223.0,"Volume":1516671.0,"Traded":6480},{"Interval":"HOUR_FOUR","DateEpochMs":1785859200000,"Open":223.0,"Close":223.0,"High":246.0,"Low":223.0,"Volume":776801.0,"Traded":3296},{"Interval":"HOUR_FOUR","DateEpochMs":1785873600000,"Open":223.0,"Close":248.0,"High":250.0,"Low":223.0,"Volume":485987.0,"Traded":2011},{"Interval":"HOUR_FOUR","DateEpochMs":1785888000000,"Open":248.0,"Close":223.0,"High":249.0,"Low":223.0,"Volume":177882.0,"Traded":735},{"Interval":"HOUR_FOUR","DateEpochMs":1785902400000,"Open":240.0,"Close":222.0,"High":240.0,"Low":222.0,"Volume":2588435.0,"Traded":11612},{"Interval":"HOUR_FOUR","DateEpochMs":1785916800000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":520732.0,"Traded":2160},{"Interval":"HOUR_FOUR","DateEpochMs":1785931200000,"Open":222.0,"Close":222.0,"High":249.0,"Low":222.0,"Volume":391883.0,"Traded":1646},{"Interval":"HOUR_FOUR","DateEpochMs":1785945600000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":25688.0,"Traded":104},{"Interval":"HOUR_FOUR","DateEpochMs":1785960000000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":310973.0,"Traded":1259},{"Interval":"HOUR_FOUR","DateEpochMs":1785974400000,"Open":247.0,"Close":222.0,"High":247.0,"Low":222.0,"Volume":73084.0,"Traded":297},{"Interval":"HOUR_FOUR","DateEpochMs":1785988800000,"Open":246.0,"Close":246.0,"High":246.0,"Low":246.0,"Volume":138498.0,"Traded":563},{"Interval":"HOUR_FOUR","DateEpochMs":1786003200000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":2294069.0,"Traded":9272},{"Interval":"HOUR_FOUR","DateEpochMs":1786017600000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":1861629.0,"Traded":7486},{"Interval":"HOUR_FOUR","DateEpochMs":1786032000000,"Open":250.0,"Close":222.0,"High":250.0,"Low":222.0,"Volume":1312210.0,"Traded":5255},{"Interval":"HOUR_FOUR","DateEpochMs":1786046400000,"Open":240.0,"Close":250.0,"High":250.0,"Low":240.0,"Volume":531151.0,"Traded":2137},{"Interval":"HOUR_FOUR","DateEpochMs":1786060800000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":30414.0,"Traded":137},{"Interval":"HOUR_FOUR","DateEpochMs":1786075200000,"Open":250.0,"Close":225.0,"High":259.0,"Low":225.0,"Volume":229219.0,"Traded":907},{"Interval":"HOUR_FOUR","DateEpochMs":1786089600000,"Open":259.0,"Close":258.0,"High":260.0,"Low":225.0,"Volume":395084.0,"Traded":1547},{"Interval":"HOUR_FOUR","DateEpochMs":1786104000000,"Open":259.0,"Close":225.0,"High":270.0,"Low":225.0,"Volume":841009.0,"Traded":3263},{"Interval":"HOUR_FOUR","DateEpochMs":1786118400000,"Open":270.0,"Close":267.0,"High":270.0,"Low":222.0,"Volume":575725.0,"Traded":2413},{"Interval":"HOUR_FOUR","DateEpochMs":1786132800000,"Open":267.0,"Close":223.0,"High":280.0,"Low":223.0,"Volume":3774558.0,"Traded":13786},{"Interval":"HOUR_FOUR","DateEpochMs":1786147200000,"Open":279.0,"Close":294.0,"High":300.0,"Low":224.0,"Volume":11715938.0,"Traded":41159},{"Interval":"HOUR_FOUR","DateEpochMs":1786161600000,"Open":225.0,"Close":285.0,"High":285.0,"Low":225.0,"Volume":77182.0,"Traded":292},{"Interval":"HOUR_FOUR","DateEpochMs":1786176000000,"Open":275.0,"Close":240.0,"High":275.0,"Low":240.0,"Volume":75810.0,"Traded":294},{"Interval":"HOUR_FOUR","DateEpochMs":1786190400000,"Open":241.0,"Close":241.0,"High":278.0,"Low":241.0,"Volume":1484685.0,"Traded":5553},{"Interval":"HOUR_FOUR","DateEpochMs":1786204800000,"Open":280.0,"Close":290.0,"High":290.0,"Low":280.0,"Volume":276732.0,"Traded":977},{"Interval":"HOUR_FOUR","DateEpochMs":1786219200000,"Open":242.0,"Close":242.0,"High":290.0,"Low":242.0,"Volume":158740.0,"Traded":650},{"Interval":"HOUR_FOUR","DateEpochMs":1786233600000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":399872.0,"Traded":1638},{"Interval":"HOUR_FOUR","DateEpochMs":1786248000000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":90524.0,"Traded":371},{"Interval":"HOUR_FOUR","DateEpochMs":1786262400000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":243716.0,"Traded":997},{"Interval":"HOUR_FOUR","DateEpochMs":1786276800000,"Open":245.0,"Close":286.0,"High":286.0,"Low":245.0,"Volume":668704.0,"Traded":2455},{"Interval":"HOUR_FOUR","DateEpochMs":1786291200000,"Open":246.0,"Close":245.0,"High":283.0,"Low":244.0,"Volume":2005930.0,"Traded":8192},{"Interval":"HOUR_FOUR","DateEpochMs":1786305600000,"Open":270.0,"Close":284.0,"High":284.0,"Low":245.0,"Volume":2087222.0,"Traded":7485},{"Interval":"HOUR_FOUR","DateEpochMs":1786320000000,"Open":245.0,"Close":240.0,"High":245.0,"Low":240.0,"Volume":5162050.0,"Traded":21240},{"Interval":"HOUR_FOUR","DateEpochMs":1786334400000,"Open":282.0,"Close":225.0,"High":283.0,"Low":225.0,"Volume":268290.0,"Traded":966},{"Interval":"HOUR_FOUR","DateEpochMs":1786348800000,"Open":283.0,"Close":250.0,"High":286.0,"Low":225.0,"Volume":236471.0,"Traded":882},{"Interval":"HOUR_FOUR","DateEpochMs":1786363200000,"Open":227.0,"Close":282.0,"High":282.0,"Low":227.0,"Volume":241850.0,"Traded":890},{"Interval":"HOUR_FOUR","DateEpochMs":1786377600000,"Open":229.0,"Close":250.0,"High":250.0,"Low":229.0,"Volume":312202.0,"Traded":1357},{"Interval":"HOUR_FOUR","DateEpochMs":1786392000000,"Open":229.0,"Close":250.0,"High":250.0,"Low":228.0,"Volume":639480.0,"Traded":2652},{"Interval":"HOUR_FOUR","DateEpochMs":1786406400000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":160300.0,"Traded":700},{"Interval":"HOUR_FOUR","DateEpochMs":1786420800000,"Open":229.0,"Close":277.0,"High":277.0,"Low":229.0,"Volume":301503.0,"Traded":1107},{"Interval":"HOUR_FOUR","DateEpochMs":1786435200000,"Open":276.0,"Close":277.0,"High":277.0,"Low":229.0,"Volume":250830.0,"Traded":951},{"Interval":"HOUR_FOUR","DateEpochMs":1786449600000,"Open":229.0,"Close":276.0,"High":276.0,"Low":229.0,"Volume":245866.0,"Traded":954},{"Interval":"HOUR_FOUR","DateEpochMs":1786464000000,"Open":270.0,"Close":270.0,"High":270.0,"Low":231.0,"Volume":233709.0,"Traded":900},{"Interval":"HOUR_FOUR","DateEpochMs":1786478400000,"Open":275.0,"Close":232.0,"High":277.0,"Low":231.0,"Volume":2616622.0,"Traded":9730},{"Interval":"HOUR_FOUR","DateEpochMs":1786492800000,"Open":233.0,"Close":234.0,"High":234.0,"Low":233.0,"Volume":24517.0,"Traded":105},{"Interval":"HOUR_FOUR","DateEpochMs":1786507200000,"Open":260.0,"Close":235.0,"High":268.0,"Low":235.0,"Volume":145374.0,"Traded":545},{"Interval":"HOUR_FOUR","DateEpochMs":1786521600000,"Open":235.0,"Close":263.0,"High":263.0,"Low":229.0,"Volume":3329163.0,"Traded":13994},{"Interval":"HOUR_FOUR","DateEpochMs":1786536000000,"Open":262.0,"Close":261.0,"High":262.0,"Low":236.0,"Volume":436936.0,"Traded":1676},{"Interval":"HOUR_FOUR","DateEpochMs":1786550400000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":204204.0,"Traded":858},{"Interval":"HOUR_FOUR","DateEpochMs":1786564800000,"Open":236.0,"Close":258.0,"High":259.0,"Low":236.0,"Volume":1089913.0,"Traded":4224},{"Interval":"HOUR_FOUR","DateEpochMs":1786579200000,"Open":236.0,"Close":258.0,"High":258.0,"Low":236.0,"Volume":197587.0,"Traded":791},{"Interval":"HOUR_FOUR","DateEpochMs":1786593600000,"Open":236.0,"Close":230.0,"High":236.0,"Low":230.0,"Volume":164016.0,"Traded":705},{"Interval":"HOUR_FOUR","DateEpochMs":1786608000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":175260.0,"Traded":762},{"Interval":"HOUR_FOUR","DateEpochMs":1786622400000,"Open":248.0,"Close":257.0,"High":257.0,"Low":230.0,"Volume":421384.0,"Traded":1722},{"Interval":"HOUR_FOUR","DateEpochMs":1786636800000,"Open":257.0,"Close":257.0,"High":257.0,"Low":232.0,"Volume":551510.0,"Traded":2180},{"Interval":"HOUR_FOUR","DateEpochMs":1786651200000,"Open":251.0,"Close":232.0,"High":258.0,"Low":232.0,"Volume":2494305.0,"Traded":9680},{"Interval":"HOUR_FOUR","DateEpochMs":1786680000000,"Open":232.0,"Close":232.0,"High":263.0,"Low":232.0,"Volume":272860.0,"Traded":1085},{"Interval":"HOUR_FOUR","DateEpochMs":1786694400000,"Open":259.0,"Close":232.0,"High":260.0,"Low":232.0,"Volume":289613.0,"Traded":1159},{"Interval":"HOUR_FOUR","DateEpochMs":1786708800000,"Open":259.0,"Close":231.0,"High":259.0,"Low":231.0,"Volume":505327.0,"Traded":2120},{"Interval":"HOUR_FOUR","DateEpochMs":1786723200000,"Open":257.0,"Close":231.0,"High":259.0,"Low":231.0,"Volume":431591.0,"Traded":1699},{"Interval":"HOUR_FOUR","DateEpochMs":1786737600000,"Open":249.0,"Close":231.0,"High":258.0,"Low":231.0,"Volume":609264.0,"Traded":2490},{"Interval":"HOUR_FOUR","DateEpochMs":1786752000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":223416.0,"Traded":963},{"Interval":"HOUR_FOUR","DateEpochMs":1786766400000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":4176.0,"Traded":18},{"Interval":"HOUR_FOUR","DateEpochMs":1786780800000,"Open":232.0,"Close":255.0,"High":255.0,"Low":232.0,"Volume":154206.0,"Traded":628},{"Interval":"HOUR_FOUR","DateEpochMs":1786795200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":278632.0,"Traded":1201},{"Interval":"HOUR_FOUR","DateEpochMs":1786809600000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":37650.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1784217600000,"Open":265.0,"Close":265.0,"High":265.0,"Low":265.0,"Volume":66250.0,"Traded":250},{"Interval":"HOUR_ONE","DateEpochMs":1784224800000,"Open":266.0,"Close":266.0,"High":266.0,"Low":266.0,"Volume":24472.0,"Traded":92},{"Interval":"HOUR_ONE","DateEpochMs":1784228400000,"Open":285.0,"Close":295.0,"High":295.0,"Low":285.0,"Volume":434885.0,"Traded":1481},{"Interval":"HOUR_ONE","DateEpochMs":1784232000000,"Open":266.0,"Close":266.0,"High":266.0,"Low":266.0,"Volume":81396.0,"Traded":306},{"Interval":"HOUR_ONE","DateEpochMs":1784250000000,"Open":268.0,"Close":293.0,"High":293.0,"Low":268.0,"Volume":256092.0,"Traded":888},{"Interval":"HOUR_ONE","DateEpochMs":1784257200000,"Open":294.0,"Close":294.0,"High":294.0,"Low":294.0,"Volume":2058000.0,"Traded":7000},{"Interval":"HOUR_ONE","DateEpochMs":1784260800000,"Open":294.0,"Close":295.0,"High":295.0,"Low":294.0,"Volume":298158.0,"Traded":1013},{"Interval":"HOUR_ONE","DateEpochMs":1784275200000,"Open":288.0,"Close":289.0,"High":289.0,"Low":288.0,"Volume":33123.0,"Traded":115},{"Interval":"HOUR_ONE","DateEpochMs":1784278800000,"Open":269.0,"Close":268.0,"High":269.0,"Low":268.0,"Volume":326084.0,"Traded":1213},{"Interval":"HOUR_ONE","DateEpochMs":1784282400000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":147132.0,"Traded":549},{"Interval":"HOUR_ONE","DateEpochMs":1784286000000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":48776.0,"Traded":182},{"Interval":"HOUR_ONE","DateEpochMs":1784289600000,"Open":268.0,"Close":279.0,"High":279.0,"Low":268.0,"Volume":94956.0,"Traded":342},{"Interval":"HOUR_ONE","DateEpochMs":1784293200000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":360192.0,"Traded":1344},{"Interval":"HOUR_ONE","DateEpochMs":1784296800000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":15544.0,"Traded":58},{"Interval":"HOUR_ONE","DateEpochMs":1784300400000,"Open":279.0,"Close":279.0,"High":279.0,"Low":279.0,"Volume":118575.0,"Traded":425},{"Interval":"HOUR_ONE","DateEpochMs":1784304000000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":67536.0,"Traded":252},{"Interval":"HOUR_ONE","DateEpochMs":1784307600000,"Open":279.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":1159805.0,"Traded":4150},{"Interval":"HOUR_ONE","DateEpochMs":1784311200000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":28000.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1784314800000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":280000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1784322000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":38640.0,"Traded":138},{"Interval":"HOUR_ONE","DateEpochMs":1784325600000,"Open":269.0,"Close":269.0,"High":269.0,"Low":269.0,"Volume":18023.0,"Traded":67},{"Interval":"HOUR_ONE","DateEpochMs":1784329200000,"Open":269.0,"Close":268.0,"High":269.0,"Low":268.0,"Volume":133897.0,"Traded":498},{"Interval":"HOUR_ONE","DateEpochMs":1784332800000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":11256.0,"Traded":42},{"Interval":"HOUR_ONE","DateEpochMs":1784336400000,"Open":279.0,"Close":279.0,"High":279.0,"Low":279.0,"Volume":8091.0,"Traded":29},{"Interval":"HOUR_ONE","DateEpochMs":1784340000000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":39396.0,"Traded":147},{"Interval":"HOUR_ONE","DateEpochMs":1784343600000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":66464.0,"Traded":248},{"Interval":"HOUR_ONE","DateEpochMs":1784350800000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":380560.0,"Traded":1420},{"Interval":"HOUR_ONE","DateEpochMs":1784361600000,"Open":277.0,"Close":279.0,"High":279.0,"Low":277.0,"Volume":298609.0,"Traded":1071},{"Interval":"HOUR_ONE","DateEpochMs":1784368800000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":1138760.0,"Traded":4067},{"Interval":"HOUR_ONE","DateEpochMs":1784376000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":181440.0,"Traded":648},{"Interval":"HOUR_ONE","DateEpochMs":1784379600000,"Open":268.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":291832.0,"Traded":1060},{"Interval":"HOUR_ONE","DateEpochMs":1784383200000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":10720.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1784386800000,"Open":276.0,"Close":280.0,"High":280.0,"Low":276.0,"Volume":863700.0,"Traded":3100},{"Interval":"HOUR_ONE","DateEpochMs":1784394000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":92400.0,"Traded":330},{"Interval":"HOUR_ONE","DateEpochMs":1784415600000,"Open":275.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":329814.0,"Traded":1201},{"Interval":"HOUR_ONE","DateEpochMs":1784426400000,"Open":275.0,"Close":275.0,"High":275.0,"Low":275.0,"Volume":189750.0,"Traded":690},{"Interval":"HOUR_ONE","DateEpochMs":1784433600000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":24924.0,"Traded":93},{"Interval":"HOUR_ONE","DateEpochMs":1784451600000,"Open":268.0,"Close":274.0,"High":274.0,"Low":268.0,"Volume":255584.0,"Traded":938},{"Interval":"HOUR_ONE","DateEpochMs":1784466000000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":417276.0,"Traded":1557},{"Interval":"HOUR_ONE","DateEpochMs":1784469600000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":125010.0,"Traded":463},{"Interval":"HOUR_ONE","DateEpochMs":1784473200000,"Open":269.0,"Close":268.0,"High":269.0,"Low":268.0,"Volume":238640.0,"Traded":890},{"Interval":"HOUR_ONE","DateEpochMs":1784476800000,"Open":269.0,"Close":268.0,"High":269.0,"Low":268.0,"Volume":203264.0,"Traded":756},{"Interval":"HOUR_ONE","DateEpochMs":1784480400000,"Open":270.0,"Close":268.0,"High":270.0,"Low":268.0,"Volume":226120.0,"Traded":840},{"Interval":"HOUR_ONE","DateEpochMs":1784484000000,"Open":268.0,"Close":267.0,"High":268.0,"Low":267.0,"Volume":150323.0,"Traded":562},{"Interval":"HOUR_ONE","DateEpochMs":1784487600000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":32400.0,"Traded":120},{"Interval":"HOUR_ONE","DateEpochMs":1784491200000,"Open":267.0,"Close":267.0,"High":267.0,"Low":267.0,"Volume":418923.0,"Traded":1569},{"Interval":"HOUR_ONE","DateEpochMs":1784494800000,"Open":267.0,"Close":266.0,"High":267.0,"Low":266.0,"Volume":395338.0,"Traded":1481},{"Interval":"HOUR_ONE","DateEpochMs":1784498400000,"Open":266.0,"Close":266.0,"High":266.0,"Low":266.0,"Volume":106400.0,"Traded":400},{"Interval":"HOUR_ONE","DateEpochMs":1784502000000,"Open":266.0,"Close":265.0,"High":266.0,"Low":265.0,"Volume":319113.0,"Traded":1200},{"Interval":"HOUR_ONE","DateEpochMs":1784505600000,"Open":269.0,"Close":269.0,"High":269.0,"Low":269.0,"Volume":80700.0,"Traded":300},{"Interval":"HOUR_ONE","DateEpochMs":1784509200000,"Open":269.0,"Close":269.0,"High":269.0,"Low":269.0,"Volume":794626.0,"Traded":2954},{"Interval":"HOUR_ONE","DateEpochMs":1784512800000,"Open":270.0,"Close":265.0,"High":270.0,"Low":265.0,"Volume":141150.0,"Traded":525},{"Interval":"HOUR_ONE","DateEpochMs":1784516400000,"Open":265.0,"Close":265.0,"High":265.0,"Low":265.0,"Volume":74200.0,"Traded":280},{"Interval":"HOUR_ONE","DateEpochMs":1784523600000,"Open":265.0,"Close":269.0,"High":269.0,"Low":265.0,"Volume":196510.0,"Traded":734},{"Interval":"HOUR_ONE","DateEpochMs":1784527200000,"Open":265.0,"Close":268.0,"High":268.0,"Low":262.0,"Volume":81874.0,"Traded":309},{"Interval":"HOUR_ONE","DateEpochMs":1784530800000,"Open":262.0,"Close":261.0,"High":262.0,"Low":261.0,"Volume":1632012.0,"Traded":6236},{"Interval":"HOUR_ONE","DateEpochMs":1784534400000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":87435.0,"Traded":335},{"Interval":"HOUR_ONE","DateEpochMs":1784538000000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":52200.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1784548800000,"Open":267.0,"Close":269.0,"High":269.0,"Low":267.0,"Volume":195777.0,"Traded":729},{"Interval":"HOUR_ONE","DateEpochMs":1784552400000,"Open":269.0,"Close":280.0,"High":280.0,"Low":269.0,"Volume":417501.0,"Traded":1493},{"Interval":"HOUR_ONE","DateEpochMs":1784556000000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":3654.0,"Traded":14},{"Interval":"HOUR_ONE","DateEpochMs":1784563200000,"Open":280.0,"Close":261.0,"High":280.0,"Low":261.0,"Volume":20904.0,"Traded":79},{"Interval":"HOUR_ONE","DateEpochMs":1784566800000,"Open":275.0,"Close":280.0,"High":280.0,"Low":275.0,"Volume":276221.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1784570400000,"Open":280.0,"Close":289.0,"High":289.0,"Low":280.0,"Volume":225962.0,"Traded":800},{"Interval":"HOUR_ONE","DateEpochMs":1784574000000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":48807.0,"Traded":187},{"Interval":"HOUR_ONE","DateEpochMs":1784577600000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":783.0,"Traded":3},{"Interval":"HOUR_ONE","DateEpochMs":1784581200000,"Open":287.0,"Close":261.0,"High":288.0,"Low":261.0,"Volume":105505.0,"Traded":373},{"Interval":"HOUR_ONE","DateEpochMs":1784584800000,"Open":288.0,"Close":300.0,"High":300.0,"Low":288.0,"Volume":888971.0,"Traded":3000},{"Interval":"HOUR_ONE","DateEpochMs":1784588400000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":4698.0,"Traded":18},{"Interval":"HOUR_ONE","DateEpochMs":1784592000000,"Open":242.0,"Close":241.0,"High":242.0,"Low":241.0,"Volume":17613.0,"Traded":73},{"Interval":"HOUR_ONE","DateEpochMs":1784599200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":13255.0,"Traded":55},{"Interval":"HOUR_ONE","DateEpochMs":1784606400000,"Open":241.0,"Close":261.0,"High":261.0,"Low":241.0,"Volume":55887.0,"Traded":227},{"Interval":"HOUR_ONE","DateEpochMs":1784610000000,"Open":241.0,"Close":299.0,"High":299.0,"Low":241.0,"Volume":121138.0,"Traded":426},{"Interval":"HOUR_ONE","DateEpochMs":1784613600000,"Open":299.0,"Close":299.0,"High":299.0,"Low":299.0,"Volume":4485.0,"Traded":15},{"Interval":"HOUR_ONE","DateEpochMs":1784617200000,"Open":299.0,"Close":299.0,"High":299.0,"Low":299.0,"Volume":29900.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1784624400000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":23618.0,"Traded":98},{"Interval":"HOUR_ONE","DateEpochMs":1784631600000,"Open":293.0,"Close":300.0,"High":300.0,"Low":293.0,"Volume":3170657.0,"Traded":10575},{"Interval":"HOUR_ONE","DateEpochMs":1784635200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":356921.0,"Traded":1481},{"Interval":"HOUR_ONE","DateEpochMs":1784638800000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":20244.0,"Traded":84},{"Interval":"HOUR_ONE","DateEpochMs":1784646000000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":3374.0,"Traded":14},{"Interval":"HOUR_ONE","DateEpochMs":1784653200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":35186.0,"Traded":146},{"Interval":"HOUR_ONE","DateEpochMs":1784660400000,"Open":241.0,"Close":212.0,"High":241.0,"Low":212.0,"Volume":2500977.0,"Traded":10697},{"Interval":"HOUR_ONE","DateEpochMs":1784664000000,"Open":270.0,"Close":285.0,"High":285.0,"Low":270.0,"Volume":661474.0,"Traded":2332},{"Interval":"HOUR_ONE","DateEpochMs":1784674800000,"Open":240.0,"Close":289.0,"High":289.0,"Low":240.0,"Volume":178340.0,"Traded":641},{"Interval":"HOUR_ONE","DateEpochMs":1784682000000,"Open":288.0,"Close":288.0,"High":288.0,"Low":288.0,"Volume":150336.0,"Traded":522},{"Interval":"HOUR_ONE","DateEpochMs":1784696400000,"Open":287.0,"Close":290.0,"High":290.0,"Low":287.0,"Volume":781594.0,"Traded":2702},{"Interval":"HOUR_ONE","DateEpochMs":1784707200000,"Open":290.0,"Close":290.0,"High":290.0,"Low":290.0,"Volume":67280.0,"Traded":232},{"Interval":"HOUR_ONE","DateEpochMs":1784710800000,"Open":241.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":1481264.0,"Traded":5085},{"Interval":"HOUR_ONE","DateEpochMs":1784718000000,"Open":299.0,"Close":300.0,"High":300.0,"Low":299.0,"Volume":3113719.0,"Traded":10384},{"Interval":"HOUR_ONE","DateEpochMs":1784721600000,"Open":242.0,"Close":241.0,"High":242.0,"Low":241.0,"Volume":96403.0,"Traded":400},{"Interval":"HOUR_ONE","DateEpochMs":1784754000000,"Open":274.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":183532.0,"Traded":668},{"Interval":"HOUR_ONE","DateEpochMs":1784764800000,"Open":327.0,"Close":250.0,"High":327.0,"Low":250.0,"Volume":97753.0,"Traded":379},{"Interval":"HOUR_ONE","DateEpochMs":1784775600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":130750.0,"Traded":523},{"Interval":"HOUR_ONE","DateEpochMs":1784782800000,"Open":326.0,"Close":251.0,"High":326.0,"Low":251.0,"Volume":101496.0,"Traded":321},{"Interval":"HOUR_ONE","DateEpochMs":1784786400000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":53714.0,"Traded":214},{"Interval":"HOUR_ONE","DateEpochMs":1784790000000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":12048.0,"Traded":48},{"Interval":"HOUR_ONE","DateEpochMs":1784797200000,"Open":326.0,"Close":328.0,"High":328.0,"Low":326.0,"Volume":422328.0,"Traded":1292},{"Interval":"HOUR_ONE","DateEpochMs":1784800800000,"Open":252.0,"Close":252.0,"High":252.0,"Low":252.0,"Volume":12096.0,"Traded":48},{"Interval":"HOUR_ONE","DateEpochMs":1784804400000,"Open":252.0,"Close":252.0,"High":252.0,"Low":252.0,"Volume":252.0,"Traded":1},{"Interval":"HOUR_ONE","DateEpochMs":1784811600000,"Open":327.0,"Close":328.0,"High":328.0,"Low":327.0,"Volume":196471.0,"Traded":600},{"Interval":"HOUR_ONE","DateEpochMs":1784829600000,"Open":253.0,"Close":253.0,"High":253.0,"Low":253.0,"Volume":28083.0,"Traded":111},{"Interval":"HOUR_ONE","DateEpochMs":1784833200000,"Open":275.0,"Close":253.0,"High":275.0,"Low":253.0,"Volume":85140.0,"Traded":328},{"Interval":"HOUR_ONE","DateEpochMs":1784836800000,"Open":274.0,"Close":333.0,"High":333.0,"Low":274.0,"Volume":460340.0,"Traded":1500},{"Interval":"HOUR_ONE","DateEpochMs":1784840400000,"Open":333.0,"Close":339.0,"High":339.0,"Low":333.0,"Volume":16212.0,"Traded":48},{"Interval":"HOUR_ONE","DateEpochMs":1784847600000,"Open":330.0,"Close":330.0,"High":330.0,"Low":330.0,"Volume":3300.0,"Traded":10},{"Interval":"HOUR_ONE","DateEpochMs":1784854800000,"Open":330.0,"Close":253.0,"High":340.0,"Low":253.0,"Volume":572551.0,"Traded":1721},{"Interval":"HOUR_ONE","DateEpochMs":1784862000000,"Open":340.0,"Close":252.0,"High":340.0,"Low":252.0,"Volume":470974.0,"Traded":1793},{"Interval":"HOUR_ONE","DateEpochMs":1784869200000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":10080.0,"Traded":36},{"Interval":"HOUR_ONE","DateEpochMs":1784872800000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":11200.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1784876400000,"Open":340.0,"Close":340.0,"High":340.0,"Low":340.0,"Volume":85000.0,"Traded":250},{"Interval":"HOUR_ONE","DateEpochMs":1784880000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":3360.0,"Traded":12},{"Interval":"HOUR_ONE","DateEpochMs":1784883600000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":103600.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1784890800000,"Open":330.0,"Close":330.0,"High":330.0,"Low":330.0,"Volume":21120.0,"Traded":64},{"Interval":"HOUR_ONE","DateEpochMs":1784901600000,"Open":280.0,"Close":370.0,"High":370.0,"Low":252.0,"Volume":885220.0,"Traded":2873},{"Interval":"HOUR_ONE","DateEpochMs":1784905200000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":117600.0,"Traded":420},{"Interval":"HOUR_ONE","DateEpochMs":1784908800000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":10080.0,"Traded":36},{"Interval":"HOUR_ONE","DateEpochMs":1784912400000,"Open":370.0,"Close":370.0,"High":370.0,"Low":370.0,"Volume":444000.0,"Traded":1200},{"Interval":"HOUR_ONE","DateEpochMs":1784916000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":36400.0,"Traded":130},{"Interval":"HOUR_ONE","DateEpochMs":1784923200000,"Open":340.0,"Close":340.0,"High":340.0,"Low":340.0,"Volume":231200.0,"Traded":680},{"Interval":"HOUR_ONE","DateEpochMs":1784926800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":16298.0,"Traded":58},{"Interval":"HOUR_ONE","DateEpochMs":1784930400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":75870.0,"Traded":270},{"Interval":"HOUR_ONE","DateEpochMs":1784934000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":205692.0,"Traded":732},{"Interval":"HOUR_ONE","DateEpochMs":1784937600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":17703.0,"Traded":63},{"Interval":"HOUR_ONE","DateEpochMs":1784944800000,"Open":329.0,"Close":281.0,"High":340.0,"Low":281.0,"Volume":356368.0,"Traded":1068},{"Interval":"HOUR_ONE","DateEpochMs":1784955600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":35406.0,"Traded":126},{"Interval":"HOUR_ONE","DateEpochMs":1784959200000,"Open":328.0,"Close":329.0,"High":329.0,"Low":328.0,"Volume":98456.0,"Traded":300},{"Interval":"HOUR_ONE","DateEpochMs":1784966400000,"Open":300.0,"Close":327.0,"High":327.0,"Low":281.0,"Volume":282794.0,"Traded":940},{"Interval":"HOUR_ONE","DateEpochMs":1784973600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":28100.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1784977200000,"Open":299.0,"Close":299.0,"High":299.0,"Low":299.0,"Volume":31096.0,"Traded":104},{"Interval":"HOUR_ONE","DateEpochMs":1784980800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":380474.0,"Traded":1354},{"Interval":"HOUR_ONE","DateEpochMs":1784984400000,"Open":281.0,"Close":299.0,"High":299.0,"Low":281.0,"Volume":544889.0,"Traded":1909},{"Interval":"HOUR_ONE","DateEpochMs":1784988000000,"Open":281.0,"Close":299.0,"High":299.0,"Low":281.0,"Volume":88974.0,"Traded":306},{"Interval":"HOUR_ONE","DateEpochMs":1784991600000,"Open":326.0,"Close":327.0,"High":327.0,"Low":326.0,"Volume":325700.0,"Traded":998},{"Interval":"HOUR_ONE","DateEpochMs":1785013200000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":234635.0,"Traded":835},{"Interval":"HOUR_ONE","DateEpochMs":1785020400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":12083.0,"Traded":43},{"Interval":"HOUR_ONE","DateEpochMs":1785027600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":46365.0,"Traded":165},{"Interval":"HOUR_ONE","DateEpochMs":1785031200000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":95821.0,"Traded":341},{"Interval":"HOUR_ONE","DateEpochMs":1785038400000,"Open":312.0,"Close":312.0,"High":312.0,"Low":312.0,"Volume":24960.0,"Traded":80},{"Interval":"HOUR_ONE","DateEpochMs":1785045600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":70531.0,"Traded":251},{"Interval":"HOUR_ONE","DateEpochMs":1785049200000,"Open":311.0,"Close":281.0,"High":311.0,"Low":281.0,"Volume":391920.0,"Traded":1320},{"Interval":"HOUR_ONE","DateEpochMs":1785056400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":53109.0,"Traded":189},{"Interval":"HOUR_ONE","DateEpochMs":1785060000000,"Open":281.0,"Close":300.0,"High":300.0,"Low":281.0,"Volume":740064.0,"Traded":2519},{"Interval":"HOUR_ONE","DateEpochMs":1785067200000,"Open":309.0,"Close":309.0,"High":309.0,"Low":309.0,"Volume":235458.0,"Traded":762},{"Interval":"HOUR_ONE","DateEpochMs":1785074400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":68564.0,"Traded":244},{"Interval":"HOUR_ONE","DateEpochMs":1785078000000,"Open":308.0,"Close":308.0,"High":308.0,"Low":308.0,"Volume":275660.0,"Traded":895},{"Interval":"HOUR_ONE","DateEpochMs":1785088800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":19670.0,"Traded":70},{"Interval":"HOUR_ONE","DateEpochMs":1785092400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":28100.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1785096000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":14050.0,"Traded":50},{"Interval":"HOUR_ONE","DateEpochMs":1785099600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":89920.0,"Traded":320},{"Interval":"HOUR_ONE","DateEpochMs":1785103200000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":1068362.0,"Traded":3802},{"Interval":"HOUR_ONE","DateEpochMs":1785106800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":20232.0,"Traded":72},{"Interval":"HOUR_ONE","DateEpochMs":1785121200000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":295050.0,"Traded":1050},{"Interval":"HOUR_ONE","DateEpochMs":1785124800000,"Open":297.0,"Close":298.0,"High":298.0,"Low":297.0,"Volume":91734.0,"Traded":308},{"Interval":"HOUR_ONE","DateEpochMs":1785132000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":164666.0,"Traded":586},{"Interval":"HOUR_ONE","DateEpochMs":1785139200000,"Open":298.0,"Close":298.0,"High":298.0,"Low":298.0,"Volume":11920.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1785142800000,"Open":281.0,"Close":298.0,"High":298.0,"Low":281.0,"Volume":47446.0,"Traded":168},{"Interval":"HOUR_ONE","DateEpochMs":1785146400000,"Open":297.0,"Close":297.0,"High":297.0,"Low":297.0,"Volume":40689.0,"Traded":137},{"Interval":"HOUR_ONE","DateEpochMs":1785150000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":163542.0,"Traded":582},{"Interval":"HOUR_ONE","DateEpochMs":1785153600000,"Open":281.0,"Close":281.0,"High":296.0,"Low":281.0,"Volume":513873.0,"Traded":1803},{"Interval":"HOUR_ONE","DateEpochMs":1785157200000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":58448.0,"Traded":208},{"Interval":"HOUR_ONE","DateEpochMs":1785160800000,"Open":290.0,"Close":281.0,"High":290.0,"Low":281.0,"Volume":104437.0,"Traded":365},{"Interval":"HOUR_ONE","DateEpochMs":1785164400000,"Open":295.0,"Close":281.0,"High":295.0,"Low":281.0,"Volume":43438.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1785168000000,"Open":285.0,"Close":281.0,"High":285.0,"Low":281.0,"Volume":399870.0,"Traded":1422},{"Interval":"HOUR_ONE","DateEpochMs":1785171600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":26976.0,"Traded":96},{"Interval":"HOUR_ONE","DateEpochMs":1785175200000,"Open":284.0,"Close":281.0,"High":299.0,"Low":281.0,"Volume":928199.0,"Traded":3217},{"Interval":"HOUR_ONE","DateEpochMs":1785178800000,"Open":299.0,"Close":210.0,"High":500.0,"Low":160.0,"Volume":44046224.0,"Traded":145772},{"Interval":"HOUR_ONE","DateEpochMs":1785182400000,"Open":280.0,"Close":245.0,"High":280.0,"Low":245.0,"Volume":648935.0,"Traded":2363},{"Interval":"HOUR_ONE","DateEpochMs":1785189600000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1785193200000,"Open":320.0,"Close":320.0,"High":320.0,"Low":320.0,"Volume":257600.0,"Traded":805},{"Interval":"HOUR_ONE","DateEpochMs":1785196800000,"Open":300.0,"Close":320.0,"High":320.0,"Low":300.0,"Volume":359840.0,"Traded":1187},{"Interval":"HOUR_ONE","DateEpochMs":1785200400000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":67500.0,"Traded":270},{"Interval":"HOUR_ONE","DateEpochMs":1785207600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":19750.0,"Traded":79},{"Interval":"HOUR_ONE","DateEpochMs":1785218400000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":23000.0,"Traded":92},{"Interval":"HOUR_ONE","DateEpochMs":1785225600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":64000.0,"Traded":256},{"Interval":"HOUR_ONE","DateEpochMs":1785236400000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":73500.0,"Traded":294},{"Interval":"HOUR_ONE","DateEpochMs":1785240000000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17000.0,"Traded":68},{"Interval":"HOUR_ONE","DateEpochMs":1785254400000,"Open":316.0,"Close":251.0,"High":316.0,"Low":251.0,"Volume":190450.0,"Traded":650},{"Interval":"HOUR_ONE","DateEpochMs":1785265200000,"Open":299.0,"Close":251.0,"High":299.0,"Low":251.0,"Volume":1178908.0,"Traded":3956},{"Interval":"HOUR_ONE","DateEpochMs":1785268800000,"Open":300.0,"Close":319.0,"High":319.0,"Low":300.0,"Volume":472535.0,"Traded":1500},{"Interval":"HOUR_ONE","DateEpochMs":1785272400000,"Open":251.0,"Close":251.0,"High":325.0,"Low":251.0,"Volume":831861.0,"Traded":2873},{"Interval":"HOUR_ONE","DateEpochMs":1785276000000,"Open":324.0,"Close":324.0,"High":324.0,"Low":324.0,"Volume":41472.0,"Traded":128},{"Interval":"HOUR_ONE","DateEpochMs":1785294000000,"Open":322.0,"Close":323.0,"High":323.0,"Low":322.0,"Volume":322881.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1785301200000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":51204.0,"Traded":204},{"Interval":"HOUR_ONE","DateEpochMs":1785308400000,"Open":285.0,"Close":290.0,"High":290.0,"Low":251.0,"Volume":503418.0,"Traded":1771},{"Interval":"HOUR_ONE","DateEpochMs":1785312000000,"Open":289.0,"Close":299.0,"High":299.0,"Low":289.0,"Volume":89211.0,"Traded":307},{"Interval":"HOUR_ONE","DateEpochMs":1785315600000,"Open":298.0,"Close":251.0,"High":300.0,"Low":251.0,"Volume":456333.0,"Traded":1528},{"Interval":"HOUR_ONE","DateEpochMs":1785319200000,"Open":299.0,"Close":299.0,"High":299.0,"Low":299.0,"Volume":897.0,"Traded":3},{"Interval":"HOUR_ONE","DateEpochMs":1785322800000,"Open":252.0,"Close":252.0,"High":252.0,"Low":252.0,"Volume":20412.0,"Traded":81},{"Interval":"HOUR_ONE","DateEpochMs":1785326400000,"Open":290.0,"Close":299.0,"High":299.0,"Low":290.0,"Volume":166142.0,"Traded":559},{"Interval":"HOUR_ONE","DateEpochMs":1785330000000,"Open":299.0,"Close":252.0,"High":299.0,"Low":252.0,"Volume":269949.0,"Traded":961},{"Interval":"HOUR_ONE","DateEpochMs":1785333600000,"Open":252.0,"Close":299.0,"High":299.0,"Low":252.0,"Volume":228207.0,"Traded":787},{"Interval":"HOUR_ONE","DateEpochMs":1785344400000,"Open":298.0,"Close":298.0,"High":298.0,"Low":298.0,"Volume":34270.0,"Traded":115},{"Interval":"HOUR_ONE","DateEpochMs":1785348000000,"Open":252.0,"Close":252.0,"High":252.0,"Low":252.0,"Volume":50400.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1785355200000,"Open":253.0,"Close":253.0,"High":253.0,"Low":253.0,"Volume":345092.0,"Traded":1364},{"Interval":"HOUR_ONE","DateEpochMs":1785358800000,"Open":295.0,"Close":298.0,"High":298.0,"Low":295.0,"Volume":592353.0,"Traded":2000},{"Interval":"HOUR_ONE","DateEpochMs":1785369600000,"Open":253.0,"Close":253.0,"High":253.0,"Low":253.0,"Volume":21252.0,"Traded":84},{"Interval":"HOUR_ONE","DateEpochMs":1785373200000,"Open":253.0,"Close":297.0,"High":297.0,"Low":253.0,"Volume":595918.0,"Traded":2008},{"Interval":"HOUR_ONE","DateEpochMs":1785380400000,"Open":296.0,"Close":296.0,"High":296.0,"Low":296.0,"Volume":100640.0,"Traded":340},{"Interval":"HOUR_ONE","DateEpochMs":1785384000000,"Open":253.0,"Close":253.0,"High":253.0,"Low":253.0,"Volume":21252.0,"Traded":84},{"Interval":"HOUR_ONE","DateEpochMs":1785387600000,"Open":253.0,"Close":253.0,"High":253.0,"Low":253.0,"Volume":18469.0,"Traded":73},{"Interval":"HOUR_ONE","DateEpochMs":1785394800000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":33150.0,"Traded":130},{"Interval":"HOUR_ONE","DateEpochMs":1785398400000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":28560.0,"Traded":112},{"Interval":"HOUR_ONE","DateEpochMs":1785405600000,"Open":255.0,"Close":251.0,"High":268.0,"Low":251.0,"Volume":2122328.0,"Traded":8353},{"Interval":"HOUR_ONE","DateEpochMs":1785409200000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":505716.0,"Traded":1887},{"Interval":"HOUR_ONE","DateEpochMs":1785416400000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":27250.0,"Traded":109},{"Interval":"HOUR_ONE","DateEpochMs":1785420000000,"Open":269.0,"Close":255.0,"High":270.0,"Low":255.0,"Volume":166445.0,"Traded":622},{"Interval":"HOUR_ONE","DateEpochMs":1785427200000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":24990.0,"Traded":98},{"Interval":"HOUR_ONE","DateEpochMs":1785430800000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":3825.0,"Traded":15},{"Interval":"HOUR_ONE","DateEpochMs":1785438000000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":287385.0,"Traded":1127},{"Interval":"HOUR_ONE","DateEpochMs":1785441600000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":252960.0,"Traded":992},{"Interval":"HOUR_ONE","DateEpochMs":1785445200000,"Open":255.0,"Close":250.0,"High":255.0,"Low":250.0,"Volume":4164615.0,"Traded":16505},{"Interval":"HOUR_ONE","DateEpochMs":1785448800000,"Open":210.0,"Close":210.0,"High":210.0,"Low":210.0,"Volume":31710.0,"Traded":151},{"Interval":"HOUR_ONE","DateEpochMs":1785452400000,"Open":210.0,"Close":210.0,"High":210.0,"Low":210.0,"Volume":77700.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1785466800000,"Open":268.0,"Close":269.0,"High":269.0,"Low":268.0,"Volume":141942.0,"Traded":528},{"Interval":"HOUR_ONE","DateEpochMs":1785474000000,"Open":269.0,"Close":240.0,"High":271.0,"Low":240.0,"Volume":446541.0,"Traded":1696},{"Interval":"HOUR_ONE","DateEpochMs":1785477600000,"Open":271.0,"Close":274.0,"High":274.0,"Low":271.0,"Volume":628785.0,"Traded":2304},{"Interval":"HOUR_ONE","DateEpochMs":1785481200000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":48400.0,"Traded":220},{"Interval":"HOUR_ONE","DateEpochMs":1785484800000,"Open":270.0,"Close":274.0,"High":274.0,"Low":270.0,"Volume":273113.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1785488400000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":103400.0,"Traded":470},{"Interval":"HOUR_ONE","DateEpochMs":1785499200000,"Open":273.0,"Close":273.0,"High":273.0,"Low":273.0,"Volume":99645.0,"Traded":365},{"Interval":"HOUR_ONE","DateEpochMs":1785502800000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":297000.0,"Traded":1350},{"Interval":"HOUR_ONE","DateEpochMs":1785506400000,"Open":220.0,"Close":220.0,"High":273.0,"Low":220.0,"Volume":56820.0,"Traded":239},{"Interval":"HOUR_ONE","DateEpochMs":1785510000000,"Open":220.0,"Close":273.0,"High":273.0,"Low":220.0,"Volume":14260.0,"Traded":60},{"Interval":"HOUR_ONE","DateEpochMs":1785517200000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":17160.0,"Traded":78},{"Interval":"HOUR_ONE","DateEpochMs":1785528000000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":251020.0,"Traded":1141},{"Interval":"HOUR_ONE","DateEpochMs":1785531600000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":12320.0,"Traded":56},{"Interval":"HOUR_ONE","DateEpochMs":1785535200000,"Open":220.0,"Close":250.0,"High":250.0,"Low":220.0,"Volume":15100.0,"Traded":67},{"Interval":"HOUR_ONE","DateEpochMs":1785538800000,"Open":220.0,"Close":271.0,"High":271.0,"Low":220.0,"Volume":129638.0,"Traded":548},{"Interval":"HOUR_ONE","DateEpochMs":1785542400000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":74800.0,"Traded":340},{"Interval":"HOUR_ONE","DateEpochMs":1785546000000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":4840.0,"Traded":22},{"Interval":"HOUR_ONE","DateEpochMs":1785556800000,"Open":268.0,"Close":220.0,"High":271.0,"Low":220.0,"Volume":650916.0,"Traded":2513},{"Interval":"HOUR_ONE","DateEpochMs":1785560400000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":27060.0,"Traded":123},{"Interval":"HOUR_ONE","DateEpochMs":1785592800000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":15360.0,"Traded":60},{"Interval":"HOUR_ONE","DateEpochMs":1785596400000,"Open":256.0,"Close":222.0,"High":257.0,"Low":222.0,"Volume":283515.0,"Traded":1161},{"Interval":"HOUR_ONE","DateEpochMs":1785600000000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":62604.0,"Traded":282},{"Interval":"HOUR_ONE","DateEpochMs":1785603600000,"Open":255.0,"Close":224.0,"High":255.0,"Low":224.0,"Volume":27068.0,"Traded":107},{"Interval":"HOUR_ONE","DateEpochMs":1785621600000,"Open":222.0,"Close":259.0,"High":259.0,"Low":220.0,"Volume":4161138.0,"Traded":18454},{"Interval":"HOUR_ONE","DateEpochMs":1785625200000,"Open":259.0,"Close":259.0,"High":259.0,"Low":259.0,"Volume":51800.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1785628800000,"Open":210.0,"Close":210.0,"High":210.0,"Low":210.0,"Volume":183120.0,"Traded":872},{"Interval":"HOUR_ONE","DateEpochMs":1785636000000,"Open":210.0,"Close":257.0,"High":257.0,"Low":210.0,"Volume":14436.0,"Traded":58},{"Interval":"HOUR_ONE","DateEpochMs":1785646800000,"Open":212.0,"Close":257.0,"High":257.0,"Low":212.0,"Volume":549772.0,"Traded":2381},{"Interval":"HOUR_ONE","DateEpochMs":1785650400000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":25600.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1785654000000,"Open":212.0,"Close":211.0,"High":212.0,"Low":211.0,"Volume":156970.0,"Traded":741},{"Interval":"HOUR_ONE","DateEpochMs":1785661200000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":8018.0,"Traded":38},{"Interval":"HOUR_ONE","DateEpochMs":1785664800000,"Open":253.0,"Close":257.0,"High":257.0,"Low":253.0,"Volume":317959.0,"Traded":1249},{"Interval":"HOUR_ONE","DateEpochMs":1785668400000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":90097.0,"Traded":427},{"Interval":"HOUR_ONE","DateEpochMs":1785672000000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":22016.0,"Traded":86},{"Interval":"HOUR_ONE","DateEpochMs":1785693600000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":41567.0,"Traded":197},{"Interval":"HOUR_ONE","DateEpochMs":1785697200000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":7385.0,"Traded":35},{"Interval":"HOUR_ONE","DateEpochMs":1785700800000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":27219.0,"Traded":129},{"Interval":"HOUR_ONE","DateEpochMs":1785704400000,"Open":251.0,"Close":254.0,"High":254.0,"Low":251.0,"Volume":504773.0,"Traded":2001},{"Interval":"HOUR_ONE","DateEpochMs":1785711600000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":12027.0,"Traded":57},{"Interval":"HOUR_ONE","DateEpochMs":1785718800000,"Open":211.0,"Close":256.0,"High":256.0,"Low":211.0,"Volume":378385.0,"Traded":1503},{"Interval":"HOUR_ONE","DateEpochMs":1785726000000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":312491.0,"Traded":1481},{"Interval":"HOUR_ONE","DateEpochMs":1785729600000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":46000.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1785733200000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":20224.0,"Traded":79},{"Interval":"HOUR_ONE","DateEpochMs":1785736800000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":179200.0,"Traded":700},{"Interval":"HOUR_ONE","DateEpochMs":1785740400000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":9200.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1785747600000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":13800.0,"Traded":60},{"Interval":"HOUR_ONE","DateEpochMs":1785758400000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":36340.0,"Traded":158},{"Interval":"HOUR_ONE","DateEpochMs":1785765600000,"Open":230.0,"Close":222.0,"High":230.0,"Low":222.0,"Volume":28530.0,"Traded":127},{"Interval":"HOUR_ONE","DateEpochMs":1785769200000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":362556.0,"Traded":1481},{"Interval":"HOUR_ONE","DateEpochMs":1785772800000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":12432.0,"Traded":56},{"Interval":"HOUR_ONE","DateEpochMs":1785776400000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":369960.0,"Traded":1480},{"Interval":"HOUR_ONE","DateEpochMs":1785780000000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":232212.0,"Traded":1046},{"Interval":"HOUR_ONE","DateEpochMs":1785783600000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":142540.0,"Traded":578},{"Interval":"HOUR_ONE","DateEpochMs":1785787200000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":41851.0,"Traded":168},{"Interval":"HOUR_ONE","DateEpochMs":1785790800000,"Open":249.0,"Close":249.0,"High":249.0,"Low":249.0,"Volume":11703.0,"Traded":47},{"Interval":"HOUR_ONE","DateEpochMs":1785798000000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":45066.0,"Traded":203},{"Interval":"HOUR_ONE","DateEpochMs":1785805200000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":27750.0,"Traded":125},{"Interval":"HOUR_ONE","DateEpochMs":1785819600000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":82510.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1785823200000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":82510.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1785837600000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":225.0,"Traded":1},{"Interval":"HOUR_ONE","DateEpochMs":1785844800000,"Open":225.0,"Close":240.0,"High":240.0,"Low":225.0,"Volume":1129543.0,"Traded":4744},{"Interval":"HOUR_ONE","DateEpochMs":1785848400000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":14718.0,"Traded":66},{"Interval":"HOUR_ONE","DateEpochMs":1785852000000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":372410.0,"Traded":1670},{"Interval":"HOUR_ONE","DateEpochMs":1785859200000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":154093.0,"Traded":691},{"Interval":"HOUR_ONE","DateEpochMs":1785862800000,"Open":229.0,"Close":223.0,"High":245.0,"Low":223.0,"Volume":475999.0,"Traded":1972},{"Interval":"HOUR_ONE","DateEpochMs":1785866400000,"Open":223.0,"Close":246.0,"High":246.0,"Low":223.0,"Volume":136228.0,"Traded":586},{"Interval":"HOUR_ONE","DateEpochMs":1785870000000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":10481.0,"Traded":47},{"Interval":"HOUR_ONE","DateEpochMs":1785873600000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":101465.0,"Traded":455},{"Interval":"HOUR_ONE","DateEpochMs":1785877200000,"Open":246.0,"Close":250.0,"High":250.0,"Low":246.0,"Volume":367549.0,"Traded":1480},{"Interval":"HOUR_ONE","DateEpochMs":1785880800000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":16725.0,"Traded":75},{"Interval":"HOUR_ONE","DateEpochMs":1785884400000,"Open":248.0,"Close":248.0,"High":248.0,"Low":248.0,"Volume":248.0,"Traded":1},{"Interval":"HOUR_ONE","DateEpochMs":1785888000000,"Open":248.0,"Close":249.0,"High":249.0,"Low":248.0,"Volume":136850.0,"Traded":551},{"Interval":"HOUR_ONE","DateEpochMs":1785891600000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":41032.0,"Traded":184},{"Interval":"HOUR_ONE","DateEpochMs":1785906000000,"Open":240.0,"Close":223.0,"High":240.0,"Low":223.0,"Volume":82640.0,"Traded":350},{"Interval":"HOUR_ONE","DateEpochMs":1785909600000,"Open":223.0,"Close":222.0,"High":223.0,"Low":222.0,"Volume":2487147.0,"Traded":11178},{"Interval":"HOUR_ONE","DateEpochMs":1785913200000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":18648.0,"Traded":84},{"Interval":"HOUR_ONE","DateEpochMs":1785924000000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":57942.0,"Traded":261},{"Interval":"HOUR_ONE","DateEpochMs":1785927600000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":462790.0,"Traded":1899},{"Interval":"HOUR_ONE","DateEpochMs":1785931200000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":12432.0,"Traded":56},{"Interval":"HOUR_ONE","DateEpochMs":1785934800000,"Open":222.0,"Close":249.0,"High":249.0,"Low":222.0,"Volume":120735.0,"Traded":508},{"Interval":"HOUR_ONE","DateEpochMs":1785938400000,"Open":248.0,"Close":248.0,"High":248.0,"Low":248.0,"Volume":176576.0,"Traded":712},{"Interval":"HOUR_ONE","DateEpochMs":1785942000000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":82140.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1785945600000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":25688.0,"Traded":104},{"Interval":"HOUR_ONE","DateEpochMs":1785960000000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":310973.0,"Traded":1259},{"Interval":"HOUR_ONE","DateEpochMs":1785974400000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":45942.0,"Traded":186},{"Interval":"HOUR_ONE","DateEpochMs":1785981600000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":24700.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1785985200000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":2442.0,"Traded":11},{"Interval":"HOUR_ONE","DateEpochMs":1785992400000,"Open":246.0,"Close":246.0,"High":246.0,"Low":246.0,"Volume":138498.0,"Traded":563},{"Interval":"HOUR_ONE","DateEpochMs":1786003200000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":52170.0,"Traded":235},{"Interval":"HOUR_ONE","DateEpochMs":1786006800000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":80828.0,"Traded":334},{"Interval":"HOUR_ONE","DateEpochMs":1786010400000,"Open":242.0,"Close":250.0,"High":250.0,"Low":242.0,"Volume":912552.0,"Traded":3703},{"Interval":"HOUR_ONE","DateEpochMs":1786014000000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":1248519.0,"Traded":5000},{"Interval":"HOUR_ONE","DateEpochMs":1786021200000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":78144.0,"Traded":352},{"Interval":"HOUR_ONE","DateEpochMs":1786024800000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":249985.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1786028400000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":1533500.0,"Traded":6134},{"Interval":"HOUR_ONE","DateEpochMs":1786032000000,"Open":250.0,"Close":222.0,"High":250.0,"Low":222.0,"Volume":1307104.0,"Traded":5232},{"Interval":"HOUR_ONE","DateEpochMs":1786035600000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":5106.0,"Traded":23},{"Interval":"HOUR_ONE","DateEpochMs":1786046400000,"Open":240.0,"Close":249.0,"High":249.0,"Low":240.0,"Volume":180108.0,"Traded":732},{"Interval":"HOUR_ONE","DateEpochMs":1786050000000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":124793.0,"Traded":500},{"Interval":"HOUR_ONE","DateEpochMs":1786053600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":226250.0,"Traded":905},{"Interval":"HOUR_ONE","DateEpochMs":1786064400000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":30414.0,"Traded":137},{"Interval":"HOUR_ONE","DateEpochMs":1786075200000,"Open":250.0,"Close":256.0,"High":256.0,"Low":250.0,"Volume":56022.0,"Traded":219},{"Interval":"HOUR_ONE","DateEpochMs":1786078800000,"Open":256.0,"Close":259.0,"High":259.0,"Low":256.0,"Volume":145522.0,"Traded":565},{"Interval":"HOUR_ONE","DateEpochMs":1786082400000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":27675.0,"Traded":123},{"Interval":"HOUR_ONE","DateEpochMs":1786100400000,"Open":259.0,"Close":258.0,"High":260.0,"Low":225.0,"Volume":395084.0,"Traded":1547},{"Interval":"HOUR_ONE","DateEpochMs":1786107600000,"Open":259.0,"Close":270.0,"High":270.0,"Low":259.0,"Volume":761989.0,"Traded":2934},{"Interval":"HOUR_ONE","DateEpochMs":1786111200000,"Open":270.0,"Close":225.0,"High":270.0,"Low":225.0,"Volume":58320.0,"Traded":237},{"Interval":"HOUR_ONE","DateEpochMs":1786114800000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":20700.0,"Traded":92},{"Interval":"HOUR_ONE","DateEpochMs":1786122000000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":187380.0,"Traded":694},{"Interval":"HOUR_ONE","DateEpochMs":1786125600000,"Open":230.0,"Close":222.0,"High":230.0,"Low":222.0,"Volume":383539.0,"Traded":1701},{"Interval":"HOUR_ONE","DateEpochMs":1786129200000,"Open":267.0,"Close":267.0,"High":267.0,"Low":267.0,"Volume":4806.0,"Traded":18},{"Interval":"HOUR_ONE","DateEpochMs":1786132800000,"Open":267.0,"Close":275.0,"High":275.0,"Low":267.0,"Volume":3340394.0,"Traded":12218},{"Interval":"HOUR_ONE","DateEpochMs":1786140000000,"Open":279.0,"Close":223.0,"High":280.0,"Low":223.0,"Volume":421230.0,"Traded":1510},{"Interval":"HOUR_ONE","DateEpochMs":1786143600000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":12934.0,"Traded":58},{"Interval":"HOUR_ONE","DateEpochMs":1786150800000,"Open":279.0,"Close":224.0,"High":300.0,"Low":224.0,"Volume":10937412.0,"Traded":38475},{"Interval":"HOUR_ONE","DateEpochMs":1786154400000,"Open":294.0,"Close":294.0,"High":294.0,"Low":294.0,"Volume":49392.0,"Traded":168},{"Interval":"HOUR_ONE","DateEpochMs":1786158000000,"Open":224.0,"Close":294.0,"High":294.0,"Low":224.0,"Volume":729134.0,"Traded":2516},{"Interval":"HOUR_ONE","DateEpochMs":1786161600000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":22500.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1786172400000,"Open":284.0,"Close":285.0,"High":285.0,"Low":284.0,"Volume":54682.0,"Traded":192},{"Interval":"HOUR_ONE","DateEpochMs":1786176000000,"Open":275.0,"Close":275.0,"High":275.0,"Low":275.0,"Volume":41250.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1786179600000,"Open":240.0,"Close":240.0,"High":240.0,"Low":240.0,"Volume":19920.0,"Traded":83},{"Interval":"HOUR_ONE","DateEpochMs":1786183200000,"Open":240.0,"Close":240.0,"High":240.0,"Low":240.0,"Volume":14640.0,"Traded":61},{"Interval":"HOUR_ONE","DateEpochMs":1786194000000,"Open":241.0,"Close":278.0,"High":278.0,"Low":241.0,"Volume":1386491.0,"Traded":5191},{"Interval":"HOUR_ONE","DateEpochMs":1786197600000,"Open":278.0,"Close":278.0,"High":278.0,"Low":278.0,"Volume":82288.0,"Traded":296},{"Interval":"HOUR_ONE","DateEpochMs":1786201200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":15906.0,"Traded":66},{"Interval":"HOUR_ONE","DateEpochMs":1786204800000,"Open":280.0,"Close":287.0,"High":287.0,"Low":280.0,"Volume":248423.0,"Traded":879},{"Interval":"HOUR_ONE","DateEpochMs":1786212000000,"Open":287.0,"Close":290.0,"High":290.0,"Low":287.0,"Volume":28309.0,"Traded":98},{"Interval":"HOUR_ONE","DateEpochMs":1786219200000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":60500.0,"Traded":250},{"Interval":"HOUR_ONE","DateEpochMs":1786222800000,"Open":290.0,"Close":290.0,"High":290.0,"Low":290.0,"Volume":8700.0,"Traded":30},{"Interval":"HOUR_ONE","DateEpochMs":1786226400000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":89540.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1786237200000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":399872.0,"Traded":1638},{"Interval":"HOUR_ONE","DateEpochMs":1786258800000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":90524.0,"Traded":371},{"Interval":"HOUR_ONE","DateEpochMs":1786262400000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":133956.0,"Traded":549},{"Interval":"HOUR_ONE","DateEpochMs":1786273200000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":109760.0,"Traded":448},{"Interval":"HOUR_ONE","DateEpochMs":1786276800000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1786280400000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1786284000000,"Open":283.0,"Close":286.0,"High":286.0,"Low":283.0,"Volume":487404.0,"Traded":1715},{"Interval":"HOUR_ONE","DateEpochMs":1786291200000,"Open":246.0,"Close":244.0,"High":246.0,"Low":244.0,"Volume":1931460.0,"Traded":7892},{"Interval":"HOUR_ONE","DateEpochMs":1786294800000,"Open":244.0,"Close":283.0,"High":283.0,"Low":244.0,"Volume":49970.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1786298400000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1786309200000,"Open":270.0,"Close":282.0,"High":282.0,"Low":270.0,"Volume":1535344.0,"Traded":5507},{"Interval":"HOUR_ONE","DateEpochMs":1786312800000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1786316400000,"Open":245.0,"Close":284.0,"High":284.0,"Low":245.0,"Volume":527378.0,"Traded":1878},{"Interval":"HOUR_ONE","DateEpochMs":1786320000000,"Open":245.0,"Close":240.0,"High":245.0,"Low":240.0,"Volume":5162050.0,"Traded":21240},{"Interval":"HOUR_ONE","DateEpochMs":1786338000000,"Open":282.0,"Close":283.0,"High":283.0,"Low":282.0,"Volume":248940.0,"Traded":880},{"Interval":"HOUR_ONE","DateEpochMs":1786345200000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":19350.0,"Traded":86},{"Interval":"HOUR_ONE","DateEpochMs":1786348800000,"Open":283.0,"Close":225.0,"High":286.0,"Low":225.0,"Volume":185471.0,"Traded":678},{"Interval":"HOUR_ONE","DateEpochMs":1786359600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":51000.0,"Traded":204},{"Interval":"HOUR_ONE","DateEpochMs":1786366800000,"Open":227.0,"Close":227.0,"High":227.0,"Low":227.0,"Volume":37682.0,"Traded":166},{"Interval":"HOUR_ONE","DateEpochMs":1786370400000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":204168.0,"Traded":724},{"Interval":"HOUR_ONE","DateEpochMs":1786377600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":72822.0,"Traded":318},{"Interval":"HOUR_ONE","DateEpochMs":1786381200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":222130.0,"Traded":970},{"Interval":"HOUR_ONE","DateEpochMs":1786384800000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17250.0,"Traded":69},{"Interval":"HOUR_ONE","DateEpochMs":1786395600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":84730.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1786399200000,"Open":230.0,"Close":228.0,"High":230.0,"Low":228.0,"Volume":135518.0,"Traded":592},{"Interval":"HOUR_ONE","DateEpochMs":1786402800000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":419232.0,"Traded":1690},{"Interval":"HOUR_ONE","DateEpochMs":1786413600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":160300.0,"Traded":700},{"Interval":"HOUR_ONE","DateEpochMs":1786420800000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11679.0,"Traded":51},{"Interval":"HOUR_ONE","DateEpochMs":1786424400000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":12824.0,"Traded":56},{"Interval":"HOUR_ONE","DateEpochMs":1786428000000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":277000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1786435200000,"Open":276.0,"Close":229.0,"High":276.0,"Low":229.0,"Volume":148606.0,"Traded":581},{"Interval":"HOUR_ONE","DateEpochMs":1786442400000,"Open":274.0,"Close":277.0,"High":277.0,"Low":274.0,"Volume":102224.0,"Traded":370},{"Interval":"HOUR_ONE","DateEpochMs":1786453200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11450.0,"Traded":50},{"Interval":"HOUR_ONE","DateEpochMs":1786456800000,"Open":230.0,"Close":276.0,"High":276.0,"Low":230.0,"Volume":91448.0,"Traded":386},{"Interval":"HOUR_ONE","DateEpochMs":1786460400000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":142968.0,"Traded":518},{"Interval":"HOUR_ONE","DateEpochMs":1786467600000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":30780.0,"Traded":114},{"Interval":"HOUR_ONE","DateEpochMs":1786471200000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":13167.0,"Traded":57},{"Interval":"HOUR_ONE","DateEpochMs":1786474800000,"Open":231.0,"Close":270.0,"High":270.0,"Low":231.0,"Volume":189762.0,"Traded":729},{"Interval":"HOUR_ONE","DateEpochMs":1786478400000,"Open":275.0,"Close":232.0,"High":275.0,"Low":232.0,"Volume":226700.0,"Traded":840},{"Interval":"HOUR_ONE","DateEpochMs":1786482000000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":253152.0,"Traded":1092},{"Interval":"HOUR_ONE","DateEpochMs":1786485600000,"Open":258.0,"Close":231.0,"High":259.0,"Low":231.0,"Volume":197638.0,"Traded":772},{"Interval":"HOUR_ONE","DateEpochMs":1786489200000,"Open":275.0,"Close":232.0,"High":277.0,"Low":232.0,"Volume":1939132.0,"Traded":7026},{"Interval":"HOUR_ONE","DateEpochMs":1786492800000,"Open":233.0,"Close":233.0,"High":233.0,"Low":233.0,"Volume":12349.0,"Traded":53},{"Interval":"HOUR_ONE","DateEpochMs":1786503600000,"Open":234.0,"Close":234.0,"High":234.0,"Low":234.0,"Volume":12168.0,"Traded":52},{"Interval":"HOUR_ONE","DateEpochMs":1786507200000,"Open":260.0,"Close":268.0,"High":268.0,"Low":260.0,"Volume":142084.0,"Traded":531},{"Interval":"HOUR_ONE","DateEpochMs":1786510800000,"Open":235.0,"Close":235.0,"High":235.0,"Low":235.0,"Volume":3290.0,"Traded":14},{"Interval":"HOUR_ONE","DateEpochMs":1786525200000,"Open":235.0,"Close":229.0,"High":235.0,"Low":229.0,"Volume":2607219.0,"Traded":11227},{"Interval":"HOUR_ONE","DateEpochMs":1786532400000,"Open":231.0,"Close":263.0,"High":263.0,"Low":231.0,"Volume":721944.0,"Traded":2767},{"Interval":"HOUR_ONE","DateEpochMs":1786539600000,"Open":262.0,"Close":262.0,"High":262.0,"Low":262.0,"Volume":366800.0,"Traded":1400},{"Interval":"HOUR_ONE","DateEpochMs":1786546800000,"Open":236.0,"Close":261.0,"High":261.0,"Low":236.0,"Volume":70136.0,"Traded":276},{"Interval":"HOUR_ONE","DateEpochMs":1786554000000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":197064.0,"Traded":828},{"Interval":"HOUR_ONE","DateEpochMs":1786557600000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":7140.0,"Traded":30},{"Interval":"HOUR_ONE","DateEpochMs":1786564800000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":9440.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1786575600000,"Open":258.0,"Close":258.0,"High":259.0,"Low":258.0,"Volume":1080473.0,"Traded":4184},{"Interval":"HOUR_ONE","DateEpochMs":1786579200000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":68676.0,"Traded":291},{"Interval":"HOUR_ONE","DateEpochMs":1786590000000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":128911.0,"Traded":500},{"Interval":"HOUR_ONE","DateEpochMs":1786597200000,"Open":236.0,"Close":230.0,"High":236.0,"Low":230.0,"Volume":145156.0,"Traded":623},{"Interval":"HOUR_ONE","DateEpochMs":1786600800000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":18860.0,"Traded":82},{"Interval":"HOUR_ONE","DateEpochMs":1786608000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":103040.0,"Traded":448},{"Interval":"HOUR_ONE","DateEpochMs":1786615200000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":72220.0,"Traded":314},{"Interval":"HOUR_ONE","DateEpochMs":1786622400000,"Open":248.0,"Close":230.0,"High":256.0,"Low":230.0,"Volume":156858.0,"Traded":637},{"Interval":"HOUR_ONE","DateEpochMs":1786626000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":34500.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1786629600000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":28980.0,"Traded":126},{"Interval":"HOUR_ONE","DateEpochMs":1786633200000,"Open":256.0,"Close":257.0,"High":257.0,"Low":230.0,"Volume":201046.0,"Traded":809},{"Interval":"HOUR_ONE","DateEpochMs":1786636800000,"Open":257.0,"Close":257.0,"High":257.0,"Low":257.0,"Volume":25700.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1786644000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":71920.0,"Traded":310},{"Interval":"HOUR_ONE","DateEpochMs":1786647600000,"Open":256.0,"Close":257.0,"High":257.0,"Low":256.0,"Volume":453890.0,"Traded":1770},{"Interval":"HOUR_ONE","DateEpochMs":1786658400000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":20080.0,"Traded":80},{"Interval":"HOUR_ONE","DateEpochMs":1786662000000,"Open":257.0,"Close":232.0,"High":258.0,"Low":232.0,"Volume":2474225.0,"Traded":9600},{"Interval":"HOUR_ONE","DateEpochMs":1786680000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":38280.0,"Traded":165},{"Interval":"HOUR_ONE","DateEpochMs":1786683600000,"Open":258.0,"Close":263.0,"High":263.0,"Low":258.0,"Volume":129390.0,"Traded":500},{"Interval":"HOUR_ONE","DateEpochMs":1786687200000,"Open":263.0,"Close":232.0,"High":263.0,"Low":232.0,"Volume":70854.0,"Traded":272},{"Interval":"HOUR_ONE","DateEpochMs":1786690800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":34336.0,"Traded":148},{"Interval":"HOUR_ONE","DateEpochMs":1786698000000,"Open":259.0,"Close":260.0,"High":260.0,"Low":259.0,"Volume":194725.0,"Traded":750},{"Interval":"HOUR_ONE","DateEpochMs":1786701600000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":41064.0,"Traded":177},{"Interval":"HOUR_ONE","DateEpochMs":1786705200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":53824.0,"Traded":232},{"Interval":"HOUR_ONE","DateEpochMs":1786708800000,"Open":259.0,"Close":259.0,"High":259.0,"Low":259.0,"Volume":135975.0,"Traded":525},{"Interval":"HOUR_ONE","DateEpochMs":1786712400000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":292660.0,"Traded":1263},{"Interval":"HOUR_ONE","DateEpochMs":1786716000000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":61215.0,"Traded":265},{"Interval":"HOUR_ONE","DateEpochMs":1786719600000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":15477.0,"Traded":67},{"Interval":"HOUR_ONE","DateEpochMs":1786723200000,"Open":257.0,"Close":259.0,"High":259.0,"Low":257.0,"Volume":380309.0,"Traded":1477},{"Interval":"HOUR_ONE","DateEpochMs":1786730400000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":24948.0,"Traded":108},{"Interval":"HOUR_ONE","DateEpochMs":1786734000000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":26334.0,"Traded":114},{"Interval":"HOUR_ONE","DateEpochMs":1786737600000,"Open":249.0,"Close":231.0,"High":250.0,"Low":231.0,"Volume":130166.0,"Traded":538},{"Interval":"HOUR_ONE","DateEpochMs":1786741200000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":345724.0,"Traded":1398},{"Interval":"HOUR_ONE","DateEpochMs":1786744800000,"Open":258.0,"Close":231.0,"High":258.0,"Low":231.0,"Volume":133374.0,"Traded":554},{"Interval":"HOUR_ONE","DateEpochMs":1786752000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":223416.0,"Traded":963},{"Interval":"HOUR_ONE","DateEpochMs":1786770000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":4176.0,"Traded":18},{"Interval":"HOUR_ONE","DateEpochMs":1786791600000,"Open":232.0,"Close":255.0,"High":255.0,"Low":232.0,"Volume":154206.0,"Traded":628},{"Interval":"HOUR_ONE","DateEpochMs":1786802400000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":165184.0,"Traded":712},{"Interval":"HOUR_ONE","DateEpochMs":1786806000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":113448.0,"Traded":489},{"Interval":"HOUR_ONE","DateEpochMs":1786813200000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":37650.0,"Traded":150},{"Interval":"HOUR_SIX","DateEpochMs":1784224800000,"Open":266.0,"Close":266.0,"High":295.0,"Low":266.0,"Volume":540753.0,"Traded":1879},{"Interval":"HOUR_SIX","DateEpochMs":1784246400000,"Open":268.0,"Close":295.0,"High":295.0,"Low":268.0,"Volume":2612250.0,"Traded":8901},{"Interval":"HOUR_SIX","DateEpochMs":1784268000000,"Open":288.0,"Close":268.0,"High":289.0,"Low":268.0,"Volume":555115.0,"Traded":2059},{"Interval":"HOUR_SIX","DateEpochMs":1784289600000,"Open":268.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":1816608.0,"Traded":6571},{"Interval":"HOUR_SIX","DateEpochMs":1784311200000,"Open":280.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":498560.0,"Traded":1803},{"Interval":"HOUR_SIX","DateEpochMs":1784332800000,"Open":268.0,"Close":268.0,"High":279.0,"Low":268.0,"Volume":505767.0,"Traded":1886},{"Interval":"HOUR_SIX","DateEpochMs":1784354400000,"Open":277.0,"Close":280.0,"High":280.0,"Low":277.0,"Volume":1437369.0,"Traded":5138},{"Interval":"HOUR_SIX","DateEpochMs":1784376000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":268.0,"Volume":1440092.0,"Traded":5178},{"Interval":"HOUR_SIX","DateEpochMs":1784397600000,"Open":275.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":329814.0,"Traded":1201},{"Interval":"HOUR_SIX","DateEpochMs":1784419200000,"Open":275.0,"Close":268.0,"High":275.0,"Low":268.0,"Volume":214674.0,"Traded":783},{"Interval":"HOUR_SIX","DateEpochMs":1784440800000,"Open":268.0,"Close":274.0,"High":274.0,"Low":268.0,"Volume":255584.0,"Traded":938},{"Interval":"HOUR_SIX","DateEpochMs":1784462400000,"Open":268.0,"Close":268.0,"High":270.0,"Low":268.0,"Volume":1210310.0,"Traded":4506},{"Interval":"HOUR_SIX","DateEpochMs":1784484000000,"Open":268.0,"Close":265.0,"High":270.0,"Low":265.0,"Volume":1422497.0,"Traded":5332},{"Interval":"HOUR_SIX","DateEpochMs":1784505600000,"Open":269.0,"Close":269.0,"High":270.0,"Low":265.0,"Volume":1287186.0,"Traded":4793},{"Interval":"HOUR_SIX","DateEpochMs":1784527200000,"Open":265.0,"Close":261.0,"High":268.0,"Low":261.0,"Volume":1853521.0,"Traded":7080},{"Interval":"HOUR_SIX","DateEpochMs":1784548800000,"Open":267.0,"Close":280.0,"High":280.0,"Low":261.0,"Volume":914057.0,"Traded":3315},{"Interval":"HOUR_SIX","DateEpochMs":1784570400000,"Open":280.0,"Close":261.0,"High":300.0,"Low":261.0,"Volume":1274726.0,"Traded":4381},{"Interval":"HOUR_SIX","DateEpochMs":1784592000000,"Open":242.0,"Close":299.0,"High":299.0,"Low":241.0,"Volume":207893.0,"Traded":781},{"Interval":"HOUR_SIX","DateEpochMs":1784613600000,"Open":299.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":3228660.0,"Traded":10788},{"Interval":"HOUR_SIX","DateEpochMs":1784635200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":415725.0,"Traded":1725},{"Interval":"HOUR_SIX","DateEpochMs":1784656800000,"Open":241.0,"Close":289.0,"High":289.0,"Low":212.0,"Volume":3340791.0,"Traded":13670},{"Interval":"HOUR_SIX","DateEpochMs":1784678400000,"Open":288.0,"Close":290.0,"High":290.0,"Low":287.0,"Volume":931930.0,"Traded":3224},{"Interval":"HOUR_SIX","DateEpochMs":1784700000000,"Open":290.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":4662263.0,"Traded":15701},{"Interval":"HOUR_SIX","DateEpochMs":1784721600000,"Open":242.0,"Close":241.0,"High":242.0,"Low":241.0,"Volume":96403.0,"Traded":400},{"Interval":"HOUR_SIX","DateEpochMs":1784743200000,"Open":274.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":183532.0,"Traded":668},{"Interval":"HOUR_SIX","DateEpochMs":1784764800000,"Open":327.0,"Close":251.0,"High":327.0,"Low":250.0,"Volume":329999.0,"Traded":1223},{"Interval":"HOUR_SIX","DateEpochMs":1784786400000,"Open":251.0,"Close":252.0,"High":328.0,"Low":251.0,"Volume":500438.0,"Traded":1603},{"Interval":"HOUR_SIX","DateEpochMs":1784808000000,"Open":327.0,"Close":328.0,"High":328.0,"Low":327.0,"Volume":196471.0,"Traded":600},{"Interval":"HOUR_SIX","DateEpochMs":1784829600000,"Open":253.0,"Close":330.0,"High":339.0,"Low":253.0,"Volume":593075.0,"Traded":1997},{"Interval":"HOUR_SIX","DateEpochMs":1784851200000,"Open":330.0,"Close":280.0,"High":340.0,"Low":252.0,"Volume":1053605.0,"Traded":3550},{"Interval":"HOUR_SIX","DateEpochMs":1784872800000,"Open":280.0,"Close":330.0,"High":340.0,"Low":280.0,"Volume":224280.0,"Traded":736},{"Interval":"HOUR_SIX","DateEpochMs":1784894400000,"Open":280.0,"Close":370.0,"High":370.0,"Low":252.0,"Volume":1456900.0,"Traded":4529},{"Interval":"HOUR_SIX","DateEpochMs":1784916000000,"Open":280.0,"Close":281.0,"High":340.0,"Low":280.0,"Volume":565460.0,"Traded":1870},{"Interval":"HOUR_SIX","DateEpochMs":1784937600000,"Open":281.0,"Close":281.0,"High":340.0,"Low":281.0,"Volume":409477.0,"Traded":1257},{"Interval":"HOUR_SIX","DateEpochMs":1784959200000,"Open":328.0,"Close":299.0,"High":329.0,"Low":281.0,"Volume":440446.0,"Traded":1444},{"Interval":"HOUR_SIX","DateEpochMs":1784980800000,"Open":281.0,"Close":327.0,"High":327.0,"Low":281.0,"Volume":1340037.0,"Traded":4567},{"Interval":"HOUR_SIX","DateEpochMs":1785002400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":246718.0,"Traded":878},{"Interval":"HOUR_SIX","DateEpochMs":1785024000000,"Open":281.0,"Close":312.0,"High":312.0,"Low":281.0,"Volume":167146.0,"Traded":586},{"Interval":"HOUR_SIX","DateEpochMs":1785045600000,"Open":281.0,"Close":300.0,"High":311.0,"Low":281.0,"Volume":1255624.0,"Traded":4279},{"Interval":"HOUR_SIX","DateEpochMs":1785067200000,"Open":309.0,"Close":308.0,"High":309.0,"Low":281.0,"Volume":579682.0,"Traded":1901},{"Interval":"HOUR_SIX","DateEpochMs":1785088800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":1240334.0,"Traded":4414},{"Interval":"HOUR_SIX","DateEpochMs":1785110400000,"Open":281.0,"Close":298.0,"High":298.0,"Low":281.0,"Volume":386784.0,"Traded":1358},{"Interval":"HOUR_SIX","DateEpochMs":1785132000000,"Open":281.0,"Close":281.0,"High":298.0,"Low":281.0,"Volume":428263.0,"Traded":1513},{"Interval":"HOUR_SIX","DateEpochMs":1785153600000,"Open":281.0,"Close":281.0,"High":296.0,"Low":281.0,"Volume":1147042.0,"Traded":4044},{"Interval":"HOUR_SIX","DateEpochMs":1785175200000,"Open":284.0,"Close":320.0,"High":500.0,"Low":160.0,"Volume":45971608.0,"Traded":152527},{"Interval":"HOUR_SIX","DateEpochMs":1785196800000,"Open":300.0,"Close":250.0,"High":320.0,"Low":250.0,"Volume":447090.0,"Traded":1536},{"Interval":"HOUR_SIX","DateEpochMs":1785218400000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":160500.0,"Traded":642},{"Interval":"HOUR_SIX","DateEpochMs":1785240000000,"Open":250.0,"Close":251.0,"High":316.0,"Low":250.0,"Volume":207450.0,"Traded":718},{"Interval":"HOUR_SIX","DateEpochMs":1785261600000,"Open":299.0,"Close":324.0,"High":325.0,"Low":251.0,"Volume":2524776.0,"Traded":8457},{"Interval":"HOUR_SIX","DateEpochMs":1785283200000,"Open":322.0,"Close":251.0,"High":323.0,"Low":251.0,"Volume":374085.0,"Traded":1204},{"Interval":"HOUR_SIX","DateEpochMs":1785304800000,"Open":285.0,"Close":252.0,"High":300.0,"Low":251.0,"Volume":1070271.0,"Traded":3690},{"Interval":"HOUR_SIX","DateEpochMs":1785326400000,"Open":290.0,"Close":298.0,"High":299.0,"Low":252.0,"Volume":698568.0,"Traded":2422},{"Interval":"HOUR_SIX","DateEpochMs":1785348000000,"Open":252.0,"Close":298.0,"High":298.0,"Low":252.0,"Volume":987845.0,"Traded":3564},{"Interval":"HOUR_SIX","DateEpochMs":1785369600000,"Open":253.0,"Close":253.0,"High":297.0,"Low":253.0,"Volume":757531.0,"Traded":2589},{"Interval":"HOUR_SIX","DateEpochMs":1785391200000,"Open":255.0,"Close":268.0,"High":268.0,"Low":251.0,"Volume":2689754.0,"Traded":10482},{"Interval":"HOUR_SIX","DateEpochMs":1785412800000,"Open":250.0,"Close":255.0,"High":270.0,"Low":250.0,"Volume":222510.0,"Traded":844},{"Interval":"HOUR_SIX","DateEpochMs":1785434400000,"Open":255.0,"Close":210.0,"High":255.0,"Low":210.0,"Volume":4814370.0,"Traded":19145},{"Interval":"HOUR_SIX","DateEpochMs":1785456000000,"Open":268.0,"Close":240.0,"High":271.0,"Low":240.0,"Volume":588483.0,"Traded":2224},{"Interval":"HOUR_SIX","DateEpochMs":1785477600000,"Open":271.0,"Close":220.0,"High":274.0,"Low":220.0,"Volume":1053698.0,"Traded":3994},{"Interval":"HOUR_SIX","DateEpochMs":1785499200000,"Open":273.0,"Close":220.0,"High":273.0,"Low":220.0,"Volume":484885.0,"Traded":2092},{"Interval":"HOUR_SIX","DateEpochMs":1785520800000,"Open":220.0,"Close":271.0,"High":271.0,"Low":220.0,"Volume":408078.0,"Traded":1812},{"Interval":"HOUR_SIX","DateEpochMs":1785542400000,"Open":220.0,"Close":220.0,"High":271.0,"Low":220.0,"Volume":757616.0,"Traded":2998},{"Interval":"HOUR_SIX","DateEpochMs":1785585600000,"Open":256.0,"Close":224.0,"High":257.0,"Low":222.0,"Volume":388547.0,"Traded":1610},{"Interval":"HOUR_SIX","DateEpochMs":1785607200000,"Open":222.0,"Close":259.0,"High":259.0,"Low":220.0,"Volume":4212938.0,"Traded":18654},{"Interval":"HOUR_SIX","DateEpochMs":1785628800000,"Open":210.0,"Close":257.0,"High":257.0,"Low":210.0,"Volume":747328.0,"Traded":3311},{"Interval":"HOUR_SIX","DateEpochMs":1785650400000,"Open":256.0,"Close":211.0,"High":257.0,"Low":211.0,"Volume":598644.0,"Traded":2555},{"Interval":"HOUR_SIX","DateEpochMs":1785672000000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":22016.0,"Traded":86},{"Interval":"HOUR_SIX","DateEpochMs":1785693600000,"Open":211.0,"Close":211.0,"High":254.0,"Low":211.0,"Volume":592971.0,"Traded":2419},{"Interval":"HOUR_SIX","DateEpochMs":1785715200000,"Open":211.0,"Close":256.0,"High":256.0,"Low":211.0,"Volume":757100.0,"Traded":3263},{"Interval":"HOUR_SIX","DateEpochMs":1785736800000,"Open":256.0,"Close":230.0,"High":256.0,"Low":230.0,"Volume":202200.0,"Traded":800},{"Interval":"HOUR_SIX","DateEpochMs":1785758400000,"Open":230.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":809818.0,"Traded":3302},{"Interval":"HOUR_SIX","DateEpochMs":1785780000000,"Open":222.0,"Close":222.0,"High":250.0,"Low":222.0,"Volume":473372.0,"Traded":2042},{"Interval":"HOUR_SIX","DateEpochMs":1785801600000,"Open":222.0,"Close":223.0,"High":223.0,"Low":222.0,"Volume":110260.0,"Traded":495},{"Interval":"HOUR_SIX","DateEpochMs":1785823200000,"Open":223.0,"Close":225.0,"High":225.0,"Low":223.0,"Volume":82735.0,"Traded":371},{"Interval":"HOUR_SIX","DateEpochMs":1785844800000,"Open":225.0,"Close":223.0,"High":245.0,"Low":223.0,"Volume":2146763.0,"Traded":9143},{"Interval":"HOUR_SIX","DateEpochMs":1785866400000,"Open":223.0,"Close":248.0,"High":250.0,"Low":223.0,"Volume":632696.0,"Traded":2644},{"Interval":"HOUR_SIX","DateEpochMs":1785888000000,"Open":248.0,"Close":223.0,"High":249.0,"Low":223.0,"Volume":260522.0,"Traded":1085},{"Interval":"HOUR_SIX","DateEpochMs":1785909600000,"Open":223.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":3026527.0,"Traded":13422},{"Interval":"HOUR_SIX","DateEpochMs":1785931200000,"Open":222.0,"Close":247.0,"High":249.0,"Low":222.0,"Volume":417571.0,"Traded":1750},{"Interval":"HOUR_SIX","DateEpochMs":1785952800000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":310973.0,"Traded":1259},{"Interval":"HOUR_SIX","DateEpochMs":1785974400000,"Open":247.0,"Close":246.0,"High":247.0,"Low":222.0,"Volume":211582.0,"Traded":860},{"Interval":"HOUR_SIX","DateEpochMs":1785996000000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":2294069.0,"Traded":9272},{"Interval":"HOUR_SIX","DateEpochMs":1786017600000,"Open":222.0,"Close":222.0,"High":250.0,"Low":222.0,"Volume":3173839.0,"Traded":12741},{"Interval":"HOUR_SIX","DateEpochMs":1786039200000,"Open":240.0,"Close":250.0,"High":250.0,"Low":240.0,"Volume":531151.0,"Traded":2137},{"Interval":"HOUR_SIX","DateEpochMs":1786060800000,"Open":222.0,"Close":259.0,"High":259.0,"Low":222.0,"Volume":231958.0,"Traded":921},{"Interval":"HOUR_SIX","DateEpochMs":1786082400000,"Open":225.0,"Close":258.0,"High":260.0,"Low":225.0,"Volume":422759.0,"Traded":1670},{"Interval":"HOUR_SIX","DateEpochMs":1786104000000,"Open":259.0,"Close":270.0,"High":270.0,"Low":225.0,"Volume":1028389.0,"Traded":3957},{"Interval":"HOUR_SIX","DateEpochMs":1786125600000,"Open":230.0,"Close":223.0,"High":280.0,"Low":222.0,"Volume":4162903.0,"Traded":15505},{"Interval":"HOUR_SIX","DateEpochMs":1786147200000,"Open":279.0,"Close":225.0,"High":300.0,"Low":224.0,"Volume":11738438.0,"Traded":41259},{"Interval":"HOUR_SIX","DateEpochMs":1786168800000,"Open":284.0,"Close":240.0,"High":285.0,"Low":240.0,"Volume":130492.0,"Traded":486},{"Interval":"HOUR_SIX","DateEpochMs":1786190400000,"Open":241.0,"Close":287.0,"High":287.0,"Low":241.0,"Volume":1733108.0,"Traded":6432},{"Interval":"HOUR_SIX","DateEpochMs":1786212000000,"Open":287.0,"Close":242.0,"High":290.0,"Low":242.0,"Volume":187049.0,"Traded":748},{"Interval":"HOUR_SIX","DateEpochMs":1786233600000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":399872.0,"Traded":1638},{"Interval":"HOUR_SIX","DateEpochMs":1786255200000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":334240.0,"Traded":1368},{"Interval":"HOUR_SIX","DateEpochMs":1786276800000,"Open":245.0,"Close":283.0,"High":286.0,"Low":244.0,"Volume":2650134.0,"Traded":10547},{"Interval":"HOUR_SIX","DateEpochMs":1786298400000,"Open":245.0,"Close":284.0,"High":284.0,"Low":245.0,"Volume":2111722.0,"Traded":7585},{"Interval":"HOUR_SIX","DateEpochMs":1786320000000,"Open":245.0,"Close":283.0,"High":283.0,"Low":240.0,"Volume":5410990.0,"Traded":22120},{"Interval":"HOUR_SIX","DateEpochMs":1786341600000,"Open":225.0,"Close":250.0,"High":286.0,"Low":225.0,"Volume":255821.0,"Traded":968},{"Interval":"HOUR_SIX","DateEpochMs":1786363200000,"Open":227.0,"Close":229.0,"High":282.0,"Low":227.0,"Volume":536802.0,"Traded":2178},{"Interval":"HOUR_SIX","DateEpochMs":1786384800000,"Open":250.0,"Close":250.0,"High":250.0,"Low":228.0,"Volume":656730.0,"Traded":2721},{"Interval":"HOUR_SIX","DateEpochMs":1786406400000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":184803.0,"Traded":807},{"Interval":"HOUR_SIX","DateEpochMs":1786428000000,"Open":277.0,"Close":277.0,"High":277.0,"Low":229.0,"Volume":527830.0,"Traded":1951},{"Interval":"HOUR_SIX","DateEpochMs":1786449600000,"Open":229.0,"Close":270.0,"High":276.0,"Low":229.0,"Volume":276646.0,"Traded":1068},{"Interval":"HOUR_SIX","DateEpochMs":1786471200000,"Open":231.0,"Close":232.0,"High":277.0,"Low":231.0,"Volume":2819551.0,"Traded":10516},{"Interval":"HOUR_SIX","DateEpochMs":1786492800000,"Open":233.0,"Close":235.0,"High":268.0,"Low":233.0,"Volume":169891.0,"Traded":650},{"Interval":"HOUR_SIX","DateEpochMs":1786514400000,"Open":235.0,"Close":263.0,"High":263.0,"Low":229.0,"Volume":3329163.0,"Traded":13994},{"Interval":"HOUR_SIX","DateEpochMs":1786536000000,"Open":262.0,"Close":238.0,"High":262.0,"Low":236.0,"Volume":634000.0,"Traded":2504},{"Interval":"HOUR_SIX","DateEpochMs":1786557600000,"Open":238.0,"Close":258.0,"High":259.0,"Low":236.0,"Volume":1097053.0,"Traded":4254},{"Interval":"HOUR_SIX","DateEpochMs":1786579200000,"Open":236.0,"Close":230.0,"High":258.0,"Low":230.0,"Volume":342743.0,"Traded":1414},{"Interval":"HOUR_SIX","DateEpochMs":1786600800000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":194120.0,"Traded":844},{"Interval":"HOUR_SIX","DateEpochMs":1786622400000,"Open":248.0,"Close":257.0,"High":257.0,"Low":230.0,"Volume":447084.0,"Traded":1822},{"Interval":"HOUR_SIX","DateEpochMs":1786644000000,"Open":232.0,"Close":232.0,"High":258.0,"Low":232.0,"Volume":3020115.0,"Traded":11760},{"Interval":"HOUR_SIX","DateEpochMs":1786665600000,"Open":232.0,"Close":263.0,"High":263.0,"Low":232.0,"Volume":167670.0,"Traded":665},{"Interval":"HOUR_SIX","DateEpochMs":1786687200000,"Open":263.0,"Close":232.0,"High":263.0,"Low":232.0,"Volume":394803.0,"Traded":1579},{"Interval":"HOUR_SIX","DateEpochMs":1786708800000,"Open":259.0,"Close":259.0,"High":259.0,"Low":231.0,"Volume":885636.0,"Traded":3597},{"Interval":"HOUR_SIX","DateEpochMs":1786730400000,"Open":231.0,"Close":231.0,"High":258.0,"Low":231.0,"Volume":660546.0,"Traded":2712},{"Interval":"HOUR_SIX","DateEpochMs":1786752000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":227592.0,"Traded":981},{"Interval":"HOUR_SIX","DateEpochMs":1786773600000,"Open":232.0,"Close":255.0,"High":255.0,"Low":232.0,"Volume":154206.0,"Traded":628},{"Interval":"HOUR_SIX","DateEpochMs":1786795200000,"Open":232.0,"Close":251.0,"High":251.0,"Low":232.0,"Volume":316282.0,"Traded":1351},{"Interval":"HOUR_TWELVE","DateEpochMs":1784246400000,"Open":268.0,"Close":268.0,"High":295.0,"Low":268.0,"Volume":3167365.0,"Traded":10960},{"Interval":"HOUR_TWELVE","DateEpochMs":1784289600000,"Open":268.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":2315168.0,"Traded":8374},{"Interval":"HOUR_TWELVE","DateEpochMs":1784332800000,"Open":268.0,"Close":280.0,"High":280.0,"Low":268.0,"Volume":1943136.0,"Traded":7024},{"Interval":"HOUR_TWELVE","DateEpochMs":1784376000000,"Open":280.0,"Close":275.0,"High":280.0,"Low":268.0,"Volume":1769906.0,"Traded":6379},{"Interval":"HOUR_TWELVE","DateEpochMs":1784419200000,"Open":275.0,"Close":274.0,"High":275.0,"Low":268.0,"Volume":470258.0,"Traded":1721},{"Interval":"HOUR_TWELVE","DateEpochMs":1784462400000,"Open":268.0,"Close":265.0,"High":270.0,"Low":265.0,"Volume":2632807.0,"Traded":9838},{"Interval":"HOUR_TWELVE","DateEpochMs":1784505600000,"Open":269.0,"Close":261.0,"High":270.0,"Low":261.0,"Volume":3140707.0,"Traded":11873},{"Interval":"HOUR_TWELVE","DateEpochMs":1784548800000,"Open":267.0,"Close":261.0,"High":300.0,"Low":261.0,"Volume":2188783.0,"Traded":7696},{"Interval":"HOUR_TWELVE","DateEpochMs":1784592000000,"Open":242.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":3436553.0,"Traded":11569},{"Interval":"HOUR_TWELVE","DateEpochMs":1784635200000,"Open":241.0,"Close":289.0,"High":289.0,"Low":212.0,"Volume":3756516.0,"Traded":15395},{"Interval":"HOUR_TWELVE","DateEpochMs":1784678400000,"Open":288.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":5594193.0,"Traded":18925},{"Interval":"HOUR_TWELVE","DateEpochMs":1784721600000,"Open":242.0,"Close":275.0,"High":275.0,"Low":241.0,"Volume":279935.0,"Traded":1068},{"Interval":"HOUR_TWELVE","DateEpochMs":1784764800000,"Open":327.0,"Close":252.0,"High":328.0,"Low":250.0,"Volume":830437.0,"Traded":2826},{"Interval":"HOUR_TWELVE","DateEpochMs":1784808000000,"Open":327.0,"Close":330.0,"High":339.0,"Low":253.0,"Volume":789546.0,"Traded":2597},{"Interval":"HOUR_TWELVE","DateEpochMs":1784851200000,"Open":330.0,"Close":330.0,"High":340.0,"Low":252.0,"Volume":1277885.0,"Traded":4286},{"Interval":"HOUR_TWELVE","DateEpochMs":1784894400000,"Open":280.0,"Close":281.0,"High":370.0,"Low":252.0,"Volume":2022360.0,"Traded":6399},{"Interval":"HOUR_TWELVE","DateEpochMs":1784937600000,"Open":281.0,"Close":299.0,"High":340.0,"Low":281.0,"Volume":849923.0,"Traded":2701},{"Interval":"HOUR_TWELVE","DateEpochMs":1784980800000,"Open":281.0,"Close":281.0,"High":327.0,"Low":281.0,"Volume":1586755.0,"Traded":5445},{"Interval":"HOUR_TWELVE","DateEpochMs":1785024000000,"Open":281.0,"Close":300.0,"High":312.0,"Low":281.0,"Volume":1422770.0,"Traded":4865},{"Interval":"HOUR_TWELVE","DateEpochMs":1785067200000,"Open":309.0,"Close":281.0,"High":309.0,"Low":281.0,"Volume":1820016.0,"Traded":6315},{"Interval":"HOUR_TWELVE","DateEpochMs":1785110400000,"Open":281.0,"Close":281.0,"High":298.0,"Low":281.0,"Volume":815047.0,"Traded":2871},{"Interval":"HOUR_TWELVE","DateEpochMs":1785153600000,"Open":281.0,"Close":320.0,"High":500.0,"Low":160.0,"Volume":47118648.0,"Traded":156571},{"Interval":"HOUR_TWELVE","DateEpochMs":1785196800000,"Open":300.0,"Close":250.0,"High":320.0,"Low":250.0,"Volume":607590.0,"Traded":2178},{"Interval":"HOUR_TWELVE","DateEpochMs":1785240000000,"Open":250.0,"Close":324.0,"High":325.0,"Low":250.0,"Volume":2732226.0,"Traded":9175},{"Interval":"HOUR_TWELVE","DateEpochMs":1785283200000,"Open":322.0,"Close":252.0,"High":323.0,"Low":251.0,"Volume":1444356.0,"Traded":4894},{"Interval":"HOUR_TWELVE","DateEpochMs":1785326400000,"Open":290.0,"Close":298.0,"High":299.0,"Low":252.0,"Volume":1686413.0,"Traded":5986},{"Interval":"HOUR_TWELVE","DateEpochMs":1785369600000,"Open":253.0,"Close":268.0,"High":297.0,"Low":251.0,"Volume":3447285.0,"Traded":13071},{"Interval":"HOUR_TWELVE","DateEpochMs":1785412800000,"Open":250.0,"Close":210.0,"High":270.0,"Low":210.0,"Volume":5036880.0,"Traded":19989},{"Interval":"HOUR_TWELVE","DateEpochMs":1785456000000,"Open":268.0,"Close":220.0,"High":274.0,"Low":220.0,"Volume":1642181.0,"Traded":6218},{"Interval":"HOUR_TWELVE","DateEpochMs":1785499200000,"Open":273.0,"Close":271.0,"High":273.0,"Low":220.0,"Volume":892963.0,"Traded":3904},{"Interval":"HOUR_TWELVE","DateEpochMs":1785542400000,"Open":220.0,"Close":220.0,"High":271.0,"Low":220.0,"Volume":757616.0,"Traded":2998},{"Interval":"HOUR_TWELVE","DateEpochMs":1785585600000,"Open":256.0,"Close":259.0,"High":259.0,"Low":220.0,"Volume":4601485.0,"Traded":20264},{"Interval":"HOUR_TWELVE","DateEpochMs":1785628800000,"Open":210.0,"Close":211.0,"High":257.0,"Low":210.0,"Volume":1345972.0,"Traded":5866},{"Interval":"HOUR_TWELVE","DateEpochMs":1785672000000,"Open":256.0,"Close":211.0,"High":256.0,"Low":211.0,"Volume":614987.0,"Traded":2505},{"Interval":"HOUR_TWELVE","DateEpochMs":1785715200000,"Open":211.0,"Close":230.0,"High":256.0,"Low":211.0,"Volume":959300.0,"Traded":4063},{"Interval":"HOUR_TWELVE","DateEpochMs":1785758400000,"Open":230.0,"Close":222.0,"High":250.0,"Low":222.0,"Volume":1283190.0,"Traded":5344},{"Interval":"HOUR_TWELVE","DateEpochMs":1785801600000,"Open":222.0,"Close":225.0,"High":225.0,"Low":222.0,"Volume":192995.0,"Traded":866},{"Interval":"HOUR_TWELVE","DateEpochMs":1785844800000,"Open":225.0,"Close":248.0,"High":250.0,"Low":223.0,"Volume":2779459.0,"Traded":11787},{"Interval":"HOUR_TWELVE","DateEpochMs":1785888000000,"Open":248.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":3287049.0,"Traded":14507},{"Interval":"HOUR_TWELVE","DateEpochMs":1785931200000,"Open":222.0,"Close":247.0,"High":249.0,"Low":222.0,"Volume":728544.0,"Traded":3009},{"Interval":"HOUR_TWELVE","DateEpochMs":1785974400000,"Open":247.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":2505651.0,"Traded":10132},{"Interval":"HOUR_TWELVE","DateEpochMs":1786017600000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":3704990.0,"Traded":14878},{"Interval":"HOUR_TWELVE","DateEpochMs":1786060800000,"Open":222.0,"Close":258.0,"High":260.0,"Low":222.0,"Volume":654717.0,"Traded":2591},{"Interval":"HOUR_TWELVE","DateEpochMs":1786104000000,"Open":259.0,"Close":223.0,"High":280.0,"Low":222.0,"Volume":5191292.0,"Traded":19462},{"Interval":"HOUR_TWELVE","DateEpochMs":1786147200000,"Open":279.0,"Close":240.0,"High":300.0,"Low":224.0,"Volume":11868930.0,"Traded":41745},{"Interval":"HOUR_TWELVE","DateEpochMs":1786190400000,"Open":241.0,"Close":242.0,"High":290.0,"Low":241.0,"Volume":1920157.0,"Traded":7180},{"Interval":"HOUR_TWELVE","DateEpochMs":1786233600000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":734112.0,"Traded":3006},{"Interval":"HOUR_TWELVE","DateEpochMs":1786276800000,"Open":245.0,"Close":284.0,"High":286.0,"Low":244.0,"Volume":4761856.0,"Traded":18132},{"Interval":"HOUR_TWELVE","DateEpochMs":1786320000000,"Open":245.0,"Close":250.0,"High":286.0,"Low":225.0,"Volume":5666811.0,"Traded":23088},{"Interval":"HOUR_TWELVE","DateEpochMs":1786363200000,"Open":227.0,"Close":250.0,"High":282.0,"Low":227.0,"Volume":1193532.0,"Traded":4899},{"Interval":"HOUR_TWELVE","DateEpochMs":1786406400000,"Open":229.0,"Close":277.0,"High":277.0,"Low":229.0,"Volume":712633.0,"Traded":2758},{"Interval":"HOUR_TWELVE","DateEpochMs":1786449600000,"Open":229.0,"Close":232.0,"High":277.0,"Low":229.0,"Volume":3096197.0,"Traded":11584},{"Interval":"HOUR_TWELVE","DateEpochMs":1786492800000,"Open":233.0,"Close":263.0,"High":268.0,"Low":229.0,"Volume":3499054.0,"Traded":14644},{"Interval":"HOUR_TWELVE","DateEpochMs":1786536000000,"Open":262.0,"Close":258.0,"High":262.0,"Low":236.0,"Volume":1731053.0,"Traded":6758},{"Interval":"HOUR_TWELVE","DateEpochMs":1786579200000,"Open":236.0,"Close":230.0,"High":258.0,"Low":230.0,"Volume":536863.0,"Traded":2258},{"Interval":"HOUR_TWELVE","DateEpochMs":1786622400000,"Open":248.0,"Close":232.0,"High":258.0,"Low":230.0,"Volume":3467199.0,"Traded":13582},{"Interval":"HOUR_TWELVE","DateEpochMs":1786665600000,"Open":232.0,"Close":232.0,"High":263.0,"Low":232.0,"Volume":562473.0,"Traded":2244},{"Interval":"HOUR_TWELVE","DateEpochMs":1786708800000,"Open":259.0,"Close":231.0,"High":259.0,"Low":231.0,"Volume":1546182.0,"Traded":6309},{"Interval":"HOUR_TWELVE","DateEpochMs":1786752000000,"Open":232.0,"Close":255.0,"High":255.0,"Low":232.0,"Volume":381798.0,"Traded":1609},{"Interval":"HOUR_TWELVE","DateEpochMs":1786795200000,"Open":232.0,"Close":251.0,"High":251.0,"Low":232.0,"Volume":316282.0,"Traded":1351},{"Interval":"HOUR_TWO","DateEpochMs":1784217600000,"Open":265.0,"Close":265.0,"High":265.0,"Low":265.0,"Volume":66250.0,"Traded":250},{"Interval":"HOUR_TWO","DateEpochMs":1784224800000,"Open":266.0,"Close":295.0,"High":295.0,"Low":266.0,"Volume":459357.0,"Traded":1573},{"Interval":"HOUR_TWO","DateEpochMs":1784232000000,"Open":266.0,"Close":266.0,"High":266.0,"Low":266.0,"Volume":81396.0,"Traded":306},{"Interval":"HOUR_TWO","DateEpochMs":1784246400000,"Open":268.0,"Close":293.0,"High":293.0,"Low":268.0,"Volume":256092.0,"Traded":888},{"Interval":"HOUR_TWO","DateEpochMs":1784253600000,"Open":294.0,"Close":294.0,"High":294.0,"Low":294.0,"Volume":2058000.0,"Traded":7000},{"Interval":"HOUR_TWO","DateEpochMs":1784260800000,"Open":294.0,"Close":295.0,"High":295.0,"Low":294.0,"Volume":298158.0,"Traded":1013},{"Interval":"HOUR_TWO","DateEpochMs":1784275200000,"Open":288.0,"Close":268.0,"High":289.0,"Low":268.0,"Volume":359207.0,"Traded":1328},{"Interval":"HOUR_TWO","DateEpochMs":1784282400000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":195908.0,"Traded":731},{"Interval":"HOUR_TWO","DateEpochMs":1784289600000,"Open":268.0,"Close":268.0,"High":279.0,"Low":268.0,"Volume":455148.0,"Traded":1686},{"Interval":"HOUR_TWO","DateEpochMs":1784296800000,"Open":268.0,"Close":279.0,"High":279.0,"Low":268.0,"Volume":134119.0,"Traded":483},{"Interval":"HOUR_TWO","DateEpochMs":1784304000000,"Open":268.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":1227341.0,"Traded":4402},{"Interval":"HOUR_TWO","DateEpochMs":1784311200000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":308000.0,"Traded":1100},{"Interval":"HOUR_TWO","DateEpochMs":1784318400000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":38640.0,"Traded":138},{"Interval":"HOUR_TWO","DateEpochMs":1784325600000,"Open":269.0,"Close":268.0,"High":269.0,"Low":268.0,"Volume":151920.0,"Traded":565},{"Interval":"HOUR_TWO","DateEpochMs":1784332800000,"Open":268.0,"Close":279.0,"High":279.0,"Low":268.0,"Volume":19347.0,"Traded":71},{"Interval":"HOUR_TWO","DateEpochMs":1784340000000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":105860.0,"Traded":395},{"Interval":"HOUR_TWO","DateEpochMs":1784347200000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":380560.0,"Traded":1420},{"Interval":"HOUR_TWO","DateEpochMs":1784361600000,"Open":277.0,"Close":279.0,"High":279.0,"Low":277.0,"Volume":298609.0,"Traded":1071},{"Interval":"HOUR_TWO","DateEpochMs":1784368800000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":1138760.0,"Traded":4067},{"Interval":"HOUR_TWO","DateEpochMs":1784376000000,"Open":280.0,"Close":268.0,"High":280.0,"Low":268.0,"Volume":473272.0,"Traded":1708},{"Interval":"HOUR_TWO","DateEpochMs":1784383200000,"Open":268.0,"Close":280.0,"High":280.0,"Low":268.0,"Volume":874420.0,"Traded":3140},{"Interval":"HOUR_TWO","DateEpochMs":1784390400000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":92400.0,"Traded":330},{"Interval":"HOUR_TWO","DateEpochMs":1784412000000,"Open":275.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":329814.0,"Traded":1201},{"Interval":"HOUR_TWO","DateEpochMs":1784426400000,"Open":275.0,"Close":275.0,"High":275.0,"Low":275.0,"Volume":189750.0,"Traded":690},{"Interval":"HOUR_TWO","DateEpochMs":1784433600000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":24924.0,"Traded":93},{"Interval":"HOUR_TWO","DateEpochMs":1784448000000,"Open":268.0,"Close":274.0,"High":274.0,"Low":268.0,"Volume":255584.0,"Traded":938},{"Interval":"HOUR_TWO","DateEpochMs":1784462400000,"Open":268.0,"Close":268.0,"High":268.0,"Low":268.0,"Volume":417276.0,"Traded":1557},{"Interval":"HOUR_TWO","DateEpochMs":1784469600000,"Open":270.0,"Close":268.0,"High":270.0,"Low":268.0,"Volume":363650.0,"Traded":1353},{"Interval":"HOUR_TWO","DateEpochMs":1784476800000,"Open":269.0,"Close":268.0,"High":270.0,"Low":268.0,"Volume":429384.0,"Traded":1596},{"Interval":"HOUR_TWO","DateEpochMs":1784484000000,"Open":268.0,"Close":270.0,"High":270.0,"Low":267.0,"Volume":182723.0,"Traded":682},{"Interval":"HOUR_TWO","DateEpochMs":1784491200000,"Open":267.0,"Close":266.0,"High":267.0,"Low":266.0,"Volume":814261.0,"Traded":3050},{"Interval":"HOUR_TWO","DateEpochMs":1784498400000,"Open":266.0,"Close":265.0,"High":266.0,"Low":265.0,"Volume":425513.0,"Traded":1600},{"Interval":"HOUR_TWO","DateEpochMs":1784505600000,"Open":269.0,"Close":269.0,"High":269.0,"Low":269.0,"Volume":875326.0,"Traded":3254},{"Interval":"HOUR_TWO","DateEpochMs":1784512800000,"Open":270.0,"Close":265.0,"High":270.0,"Low":265.0,"Volume":215350.0,"Traded":805},{"Interval":"HOUR_TWO","DateEpochMs":1784520000000,"Open":265.0,"Close":269.0,"High":269.0,"Low":265.0,"Volume":196510.0,"Traded":734},{"Interval":"HOUR_TWO","DateEpochMs":1784527200000,"Open":265.0,"Close":261.0,"High":268.0,"Low":261.0,"Volume":1713886.0,"Traded":6545},{"Interval":"HOUR_TWO","DateEpochMs":1784534400000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":139635.0,"Traded":535},{"Interval":"HOUR_TWO","DateEpochMs":1784548800000,"Open":267.0,"Close":280.0,"High":280.0,"Low":267.0,"Volume":613278.0,"Traded":2222},{"Interval":"HOUR_TWO","DateEpochMs":1784556000000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":3654.0,"Traded":14},{"Interval":"HOUR_TWO","DateEpochMs":1784563200000,"Open":280.0,"Close":280.0,"High":280.0,"Low":261.0,"Volume":297125.0,"Traded":1079},{"Interval":"HOUR_TWO","DateEpochMs":1784570400000,"Open":280.0,"Close":261.0,"High":289.0,"Low":261.0,"Volume":274769.0,"Traded":987},{"Interval":"HOUR_TWO","DateEpochMs":1784577600000,"Open":261.0,"Close":261.0,"High":288.0,"Low":261.0,"Volume":106288.0,"Traded":376},{"Interval":"HOUR_TWO","DateEpochMs":1784584800000,"Open":288.0,"Close":261.0,"High":300.0,"Low":261.0,"Volume":893669.0,"Traded":3018},{"Interval":"HOUR_TWO","DateEpochMs":1784592000000,"Open":242.0,"Close":241.0,"High":242.0,"Low":241.0,"Volume":17613.0,"Traded":73},{"Interval":"HOUR_TWO","DateEpochMs":1784599200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":13255.0,"Traded":55},{"Interval":"HOUR_TWO","DateEpochMs":1784606400000,"Open":241.0,"Close":299.0,"High":299.0,"Low":241.0,"Volume":177025.0,"Traded":653},{"Interval":"HOUR_TWO","DateEpochMs":1784613600000,"Open":299.0,"Close":299.0,"High":299.0,"Low":299.0,"Volume":34385.0,"Traded":115},{"Interval":"HOUR_TWO","DateEpochMs":1784620800000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":23618.0,"Traded":98},{"Interval":"HOUR_TWO","DateEpochMs":1784628000000,"Open":293.0,"Close":300.0,"High":300.0,"Low":293.0,"Volume":3170657.0,"Traded":10575},{"Interval":"HOUR_TWO","DateEpochMs":1784635200000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":377165.0,"Traded":1565},{"Interval":"HOUR_TWO","DateEpochMs":1784642400000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":3374.0,"Traded":14},{"Interval":"HOUR_TWO","DateEpochMs":1784649600000,"Open":241.0,"Close":241.0,"High":241.0,"Low":241.0,"Volume":35186.0,"Traded":146},{"Interval":"HOUR_TWO","DateEpochMs":1784656800000,"Open":241.0,"Close":212.0,"High":241.0,"Low":212.0,"Volume":2500977.0,"Traded":10697},{"Interval":"HOUR_TWO","DateEpochMs":1784664000000,"Open":270.0,"Close":285.0,"High":285.0,"Low":270.0,"Volume":661474.0,"Traded":2332},{"Interval":"HOUR_TWO","DateEpochMs":1784671200000,"Open":240.0,"Close":289.0,"High":289.0,"Low":240.0,"Volume":178340.0,"Traded":641},{"Interval":"HOUR_TWO","DateEpochMs":1784678400000,"Open":288.0,"Close":288.0,"High":288.0,"Low":288.0,"Volume":150336.0,"Traded":522},{"Interval":"HOUR_TWO","DateEpochMs":1784692800000,"Open":287.0,"Close":290.0,"High":290.0,"Low":287.0,"Volume":781594.0,"Traded":2702},{"Interval":"HOUR_TWO","DateEpochMs":1784707200000,"Open":290.0,"Close":300.0,"High":300.0,"Low":241.0,"Volume":1548544.0,"Traded":5317},{"Interval":"HOUR_TWO","DateEpochMs":1784714400000,"Open":299.0,"Close":300.0,"High":300.0,"Low":299.0,"Volume":3113719.0,"Traded":10384},{"Interval":"HOUR_TWO","DateEpochMs":1784721600000,"Open":242.0,"Close":241.0,"High":242.0,"Low":241.0,"Volume":96403.0,"Traded":400},{"Interval":"HOUR_TWO","DateEpochMs":1784750400000,"Open":274.0,"Close":275.0,"High":275.0,"Low":274.0,"Volume":183532.0,"Traded":668},{"Interval":"HOUR_TWO","DateEpochMs":1784764800000,"Open":327.0,"Close":250.0,"High":327.0,"Low":250.0,"Volume":97753.0,"Traded":379},{"Interval":"HOUR_TWO","DateEpochMs":1784772000000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":130750.0,"Traded":523},{"Interval":"HOUR_TWO","DateEpochMs":1784779200000,"Open":326.0,"Close":251.0,"High":326.0,"Low":251.0,"Volume":101496.0,"Traded":321},{"Interval":"HOUR_TWO","DateEpochMs":1784786400000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":65762.0,"Traded":262},{"Interval":"HOUR_TWO","DateEpochMs":1784793600000,"Open":326.0,"Close":328.0,"High":328.0,"Low":326.0,"Volume":422328.0,"Traded":1292},{"Interval":"HOUR_TWO","DateEpochMs":1784800800000,"Open":252.0,"Close":252.0,"High":252.0,"Low":252.0,"Volume":12348.0,"Traded":49},{"Interval":"HOUR_TWO","DateEpochMs":1784808000000,"Open":327.0,"Close":328.0,"High":328.0,"Low":327.0,"Volume":196471.0,"Traded":600},{"Interval":"HOUR_TWO","DateEpochMs":1784829600000,"Open":253.0,"Close":253.0,"High":275.0,"Low":253.0,"Volume":113223.0,"Traded":439},{"Interval":"HOUR_TWO","DateEpochMs":1784836800000,"Open":274.0,"Close":339.0,"High":339.0,"Low":274.0,"Volume":476552.0,"Traded":1548},{"Interval":"HOUR_TWO","DateEpochMs":1784844000000,"Open":330.0,"Close":330.0,"High":330.0,"Low":330.0,"Volume":3300.0,"Traded":10},{"Interval":"HOUR_TWO","DateEpochMs":1784851200000,"Open":330.0,"Close":253.0,"High":340.0,"Low":253.0,"Volume":572551.0,"Traded":1721},{"Interval":"HOUR_TWO","DateEpochMs":1784858400000,"Open":340.0,"Close":252.0,"High":340.0,"Low":252.0,"Volume":470974.0,"Traded":1793},{"Interval":"HOUR_TWO","DateEpochMs":1784865600000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":10080.0,"Traded":36},{"Interval":"HOUR_TWO","DateEpochMs":1784872800000,"Open":280.0,"Close":340.0,"High":340.0,"Low":280.0,"Volume":96200.0,"Traded":290},{"Interval":"HOUR_TWO","DateEpochMs":1784880000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":106960.0,"Traded":382},{"Interval":"HOUR_TWO","DateEpochMs":1784887200000,"Open":330.0,"Close":330.0,"High":330.0,"Low":330.0,"Volume":21120.0,"Traded":64},{"Interval":"HOUR_TWO","DateEpochMs":1784901600000,"Open":280.0,"Close":280.0,"High":370.0,"Low":252.0,"Volume":1002820.0,"Traded":3293},{"Interval":"HOUR_TWO","DateEpochMs":1784908800000,"Open":280.0,"Close":370.0,"High":370.0,"Low":280.0,"Volume":454080.0,"Traded":1236},{"Interval":"HOUR_TWO","DateEpochMs":1784916000000,"Open":280.0,"Close":280.0,"High":280.0,"Low":280.0,"Volume":36400.0,"Traded":130},{"Interval":"HOUR_TWO","DateEpochMs":1784923200000,"Open":340.0,"Close":281.0,"High":340.0,"Low":281.0,"Volume":247498.0,"Traded":738},{"Interval":"HOUR_TWO","DateEpochMs":1784930400000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":281562.0,"Traded":1002},{"Interval":"HOUR_TWO","DateEpochMs":1784937600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":17703.0,"Traded":63},{"Interval":"HOUR_TWO","DateEpochMs":1784944800000,"Open":329.0,"Close":281.0,"High":340.0,"Low":281.0,"Volume":356368.0,"Traded":1068},{"Interval":"HOUR_TWO","DateEpochMs":1784952000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":35406.0,"Traded":126},{"Interval":"HOUR_TWO","DateEpochMs":1784959200000,"Open":328.0,"Close":329.0,"High":329.0,"Low":328.0,"Volume":98456.0,"Traded":300},{"Interval":"HOUR_TWO","DateEpochMs":1784966400000,"Open":300.0,"Close":327.0,"High":327.0,"Low":281.0,"Volume":282794.0,"Traded":940},{"Interval":"HOUR_TWO","DateEpochMs":1784973600000,"Open":281.0,"Close":299.0,"High":299.0,"Low":281.0,"Volume":59196.0,"Traded":204},{"Interval":"HOUR_TWO","DateEpochMs":1784980800000,"Open":281.0,"Close":299.0,"High":299.0,"Low":281.0,"Volume":925363.0,"Traded":3263},{"Interval":"HOUR_TWO","DateEpochMs":1784988000000,"Open":281.0,"Close":327.0,"High":327.0,"Low":281.0,"Volume":414674.0,"Traded":1304},{"Interval":"HOUR_TWO","DateEpochMs":1785009600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":234635.0,"Traded":835},{"Interval":"HOUR_TWO","DateEpochMs":1785016800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":12083.0,"Traded":43},{"Interval":"HOUR_TWO","DateEpochMs":1785024000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":46365.0,"Traded":165},{"Interval":"HOUR_TWO","DateEpochMs":1785031200000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":95821.0,"Traded":341},{"Interval":"HOUR_TWO","DateEpochMs":1785038400000,"Open":312.0,"Close":312.0,"High":312.0,"Low":312.0,"Volume":24960.0,"Traded":80},{"Interval":"HOUR_TWO","DateEpochMs":1785045600000,"Open":281.0,"Close":281.0,"High":311.0,"Low":281.0,"Volume":462451.0,"Traded":1571},{"Interval":"HOUR_TWO","DateEpochMs":1785052800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":53109.0,"Traded":189},{"Interval":"HOUR_TWO","DateEpochMs":1785060000000,"Open":281.0,"Close":300.0,"High":300.0,"Low":281.0,"Volume":740064.0,"Traded":2519},{"Interval":"HOUR_TWO","DateEpochMs":1785067200000,"Open":309.0,"Close":309.0,"High":309.0,"Low":309.0,"Volume":235458.0,"Traded":762},{"Interval":"HOUR_TWO","DateEpochMs":1785074400000,"Open":281.0,"Close":308.0,"High":308.0,"Low":281.0,"Volume":344224.0,"Traded":1139},{"Interval":"HOUR_TWO","DateEpochMs":1785088800000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":47770.0,"Traded":170},{"Interval":"HOUR_TWO","DateEpochMs":1785096000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":103970.0,"Traded":370},{"Interval":"HOUR_TWO","DateEpochMs":1785103200000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":1088594.0,"Traded":3874},{"Interval":"HOUR_TWO","DateEpochMs":1785117600000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":295050.0,"Traded":1050},{"Interval":"HOUR_TWO","DateEpochMs":1785124800000,"Open":297.0,"Close":298.0,"High":298.0,"Low":297.0,"Volume":91734.0,"Traded":308},{"Interval":"HOUR_TWO","DateEpochMs":1785132000000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":164666.0,"Traded":586},{"Interval":"HOUR_TWO","DateEpochMs":1785139200000,"Open":298.0,"Close":298.0,"High":298.0,"Low":281.0,"Volume":59366.0,"Traded":208},{"Interval":"HOUR_TWO","DateEpochMs":1785146400000,"Open":297.0,"Close":281.0,"High":297.0,"Low":281.0,"Volume":204231.0,"Traded":719},{"Interval":"HOUR_TWO","DateEpochMs":1785153600000,"Open":281.0,"Close":281.0,"High":296.0,"Low":281.0,"Volume":572321.0,"Traded":2011},{"Interval":"HOUR_TWO","DateEpochMs":1785160800000,"Open":290.0,"Close":281.0,"High":295.0,"Low":281.0,"Volume":147875.0,"Traded":515},{"Interval":"HOUR_TWO","DateEpochMs":1785168000000,"Open":285.0,"Close":281.0,"High":285.0,"Low":281.0,"Volume":426846.0,"Traded":1518},{"Interval":"HOUR_TWO","DateEpochMs":1785175200000,"Open":284.0,"Close":210.0,"High":500.0,"Low":160.0,"Volume":44974424.0,"Traded":148989},{"Interval":"HOUR_TWO","DateEpochMs":1785182400000,"Open":280.0,"Close":245.0,"High":280.0,"Low":245.0,"Volume":648935.0,"Traded":2363},{"Interval":"HOUR_TWO","DateEpochMs":1785189600000,"Open":245.0,"Close":320.0,"High":320.0,"Low":245.0,"Volume":348250.0,"Traded":1175},{"Interval":"HOUR_TWO","DateEpochMs":1785196800000,"Open":300.0,"Close":250.0,"High":320.0,"Low":250.0,"Volume":427340.0,"Traded":1457},{"Interval":"HOUR_TWO","DateEpochMs":1785204000000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":19750.0,"Traded":79},{"Interval":"HOUR_TWO","DateEpochMs":1785218400000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":23000.0,"Traded":92},{"Interval":"HOUR_TWO","DateEpochMs":1785225600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":64000.0,"Traded":256},{"Interval":"HOUR_TWO","DateEpochMs":1785232800000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":73500.0,"Traded":294},{"Interval":"HOUR_TWO","DateEpochMs":1785240000000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17000.0,"Traded":68},{"Interval":"HOUR_TWO","DateEpochMs":1785254400000,"Open":316.0,"Close":251.0,"High":316.0,"Low":251.0,"Volume":190450.0,"Traded":650},{"Interval":"HOUR_TWO","DateEpochMs":1785261600000,"Open":299.0,"Close":251.0,"High":299.0,"Low":251.0,"Volume":1178908.0,"Traded":3956},{"Interval":"HOUR_TWO","DateEpochMs":1785268800000,"Open":300.0,"Close":251.0,"High":325.0,"Low":251.0,"Volume":1304396.0,"Traded":4373},{"Interval":"HOUR_TWO","DateEpochMs":1785276000000,"Open":324.0,"Close":324.0,"High":324.0,"Low":324.0,"Volume":41472.0,"Traded":128},{"Interval":"HOUR_TWO","DateEpochMs":1785290400000,"Open":322.0,"Close":323.0,"High":323.0,"Low":322.0,"Volume":322881.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1785297600000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":51204.0,"Traded":204},{"Interval":"HOUR_TWO","DateEpochMs":1785304800000,"Open":285.0,"Close":290.0,"High":290.0,"Low":251.0,"Volume":503418.0,"Traded":1771},{"Interval":"HOUR_TWO","DateEpochMs":1785312000000,"Open":289.0,"Close":251.0,"High":300.0,"Low":251.0,"Volume":545544.0,"Traded":1835},{"Interval":"HOUR_TWO","DateEpochMs":1785319200000,"Open":299.0,"Close":252.0,"High":299.0,"Low":252.0,"Volume":21309.0,"Traded":84},{"Interval":"HOUR_TWO","DateEpochMs":1785326400000,"Open":290.0,"Close":252.0,"High":299.0,"Low":252.0,"Volume":436091.0,"Traded":1520},{"Interval":"HOUR_TWO","DateEpochMs":1785333600000,"Open":252.0,"Close":299.0,"High":299.0,"Low":252.0,"Volume":228207.0,"Traded":787},{"Interval":"HOUR_TWO","DateEpochMs":1785340800000,"Open":298.0,"Close":298.0,"High":298.0,"Low":298.0,"Volume":34270.0,"Traded":115},{"Interval":"HOUR_TWO","DateEpochMs":1785348000000,"Open":252.0,"Close":252.0,"High":252.0,"Low":252.0,"Volume":50400.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1785355200000,"Open":253.0,"Close":298.0,"High":298.0,"Low":253.0,"Volume":937445.0,"Traded":3364},{"Interval":"HOUR_TWO","DateEpochMs":1785369600000,"Open":253.0,"Close":297.0,"High":297.0,"Low":253.0,"Volume":617170.0,"Traded":2092},{"Interval":"HOUR_TWO","DateEpochMs":1785376800000,"Open":296.0,"Close":296.0,"High":296.0,"Low":296.0,"Volume":100640.0,"Traded":340},{"Interval":"HOUR_TWO","DateEpochMs":1785384000000,"Open":253.0,"Close":253.0,"High":253.0,"Low":253.0,"Volume":39721.0,"Traded":157},{"Interval":"HOUR_TWO","DateEpochMs":1785391200000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":33150.0,"Traded":130},{"Interval":"HOUR_TWO","DateEpochMs":1785398400000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":28560.0,"Traded":112},{"Interval":"HOUR_TWO","DateEpochMs":1785405600000,"Open":255.0,"Close":268.0,"High":268.0,"Low":251.0,"Volume":2628044.0,"Traded":10240},{"Interval":"HOUR_TWO","DateEpochMs":1785412800000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":27250.0,"Traded":109},{"Interval":"HOUR_TWO","DateEpochMs":1785420000000,"Open":269.0,"Close":255.0,"High":270.0,"Low":255.0,"Volume":166445.0,"Traded":622},{"Interval":"HOUR_TWO","DateEpochMs":1785427200000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":28815.0,"Traded":113},{"Interval":"HOUR_TWO","DateEpochMs":1785434400000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":287385.0,"Traded":1127},{"Interval":"HOUR_TWO","DateEpochMs":1785441600000,"Open":255.0,"Close":250.0,"High":255.0,"Low":250.0,"Volume":4417575.0,"Traded":17497},{"Interval":"HOUR_TWO","DateEpochMs":1785448800000,"Open":210.0,"Close":210.0,"High":210.0,"Low":210.0,"Volume":109410.0,"Traded":521},{"Interval":"HOUR_TWO","DateEpochMs":1785463200000,"Open":268.0,"Close":269.0,"High":269.0,"Low":268.0,"Volume":141942.0,"Traded":528},{"Interval":"HOUR_TWO","DateEpochMs":1785470400000,"Open":269.0,"Close":240.0,"High":271.0,"Low":240.0,"Volume":446541.0,"Traded":1696},{"Interval":"HOUR_TWO","DateEpochMs":1785477600000,"Open":271.0,"Close":220.0,"High":274.0,"Low":220.0,"Volume":677185.0,"Traded":2524},{"Interval":"HOUR_TWO","DateEpochMs":1785484800000,"Open":270.0,"Close":220.0,"High":274.0,"Low":220.0,"Volume":376513.0,"Traded":1470},{"Interval":"HOUR_TWO","DateEpochMs":1785499200000,"Open":273.0,"Close":220.0,"High":273.0,"Low":220.0,"Volume":396645.0,"Traded":1715},{"Interval":"HOUR_TWO","DateEpochMs":1785506400000,"Open":220.0,"Close":273.0,"High":273.0,"Low":220.0,"Volume":71080.0,"Traded":299},{"Interval":"HOUR_TWO","DateEpochMs":1785513600000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":17160.0,"Traded":78},{"Interval":"HOUR_TWO","DateEpochMs":1785528000000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":263340.0,"Traded":1197},{"Interval":"HOUR_TWO","DateEpochMs":1785535200000,"Open":220.0,"Close":271.0,"High":271.0,"Low":220.0,"Volume":144738.0,"Traded":615},{"Interval":"HOUR_TWO","DateEpochMs":1785542400000,"Open":220.0,"Close":220.0,"High":220.0,"Low":220.0,"Volume":79640.0,"Traded":362},{"Interval":"HOUR_TWO","DateEpochMs":1785556800000,"Open":268.0,"Close":220.0,"High":271.0,"Low":220.0,"Volume":677976.0,"Traded":2636},{"Interval":"HOUR_TWO","DateEpochMs":1785592800000,"Open":256.0,"Close":222.0,"High":257.0,"Low":222.0,"Volume":298875.0,"Traded":1221},{"Interval":"HOUR_TWO","DateEpochMs":1785600000000,"Open":222.0,"Close":224.0,"High":255.0,"Low":222.0,"Volume":89672.0,"Traded":389},{"Interval":"HOUR_TWO","DateEpochMs":1785621600000,"Open":222.0,"Close":259.0,"High":259.0,"Low":220.0,"Volume":4212938.0,"Traded":18654},{"Interval":"HOUR_TWO","DateEpochMs":1785628800000,"Open":210.0,"Close":210.0,"High":210.0,"Low":210.0,"Volume":183120.0,"Traded":872},{"Interval":"HOUR_TWO","DateEpochMs":1785636000000,"Open":210.0,"Close":257.0,"High":257.0,"Low":210.0,"Volume":14436.0,"Traded":58},{"Interval":"HOUR_TWO","DateEpochMs":1785643200000,"Open":212.0,"Close":257.0,"High":257.0,"Low":212.0,"Volume":549772.0,"Traded":2381},{"Interval":"HOUR_TWO","DateEpochMs":1785650400000,"Open":256.0,"Close":211.0,"High":256.0,"Low":211.0,"Volume":182570.0,"Traded":841},{"Interval":"HOUR_TWO","DateEpochMs":1785657600000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":8018.0,"Traded":38},{"Interval":"HOUR_TWO","DateEpochMs":1785664800000,"Open":253.0,"Close":211.0,"High":257.0,"Low":211.0,"Volume":408056.0,"Traded":1676},{"Interval":"HOUR_TWO","DateEpochMs":1785672000000,"Open":256.0,"Close":256.0,"High":256.0,"Low":256.0,"Volume":22016.0,"Traded":86},{"Interval":"HOUR_TWO","DateEpochMs":1785693600000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":48952.0,"Traded":232},{"Interval":"HOUR_TWO","DateEpochMs":1785700800000,"Open":211.0,"Close":254.0,"High":254.0,"Low":211.0,"Volume":531992.0,"Traded":2130},{"Interval":"HOUR_TWO","DateEpochMs":1785708000000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":12027.0,"Traded":57},{"Interval":"HOUR_TWO","DateEpochMs":1785715200000,"Open":211.0,"Close":256.0,"High":256.0,"Low":211.0,"Volume":378385.0,"Traded":1503},{"Interval":"HOUR_TWO","DateEpochMs":1785722400000,"Open":211.0,"Close":211.0,"High":211.0,"Low":211.0,"Volume":312491.0,"Traded":1481},{"Interval":"HOUR_TWO","DateEpochMs":1785729600000,"Open":230.0,"Close":256.0,"High":256.0,"Low":230.0,"Volume":66224.0,"Traded":279},{"Interval":"HOUR_TWO","DateEpochMs":1785736800000,"Open":256.0,"Close":230.0,"High":256.0,"Low":230.0,"Volume":188400.0,"Traded":740},{"Interval":"HOUR_TWO","DateEpochMs":1785744000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":13800.0,"Traded":60},{"Interval":"HOUR_TWO","DateEpochMs":1785758400000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":36340.0,"Traded":158},{"Interval":"HOUR_TWO","DateEpochMs":1785765600000,"Open":230.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":391086.0,"Traded":1608},{"Interval":"HOUR_TWO","DateEpochMs":1785772800000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":382392.0,"Traded":1536},{"Interval":"HOUR_TWO","DateEpochMs":1785780000000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":374752.0,"Traded":1624},{"Interval":"HOUR_TWO","DateEpochMs":1785787200000,"Open":249.0,"Close":249.0,"High":250.0,"Low":249.0,"Volume":53554.0,"Traded":215},{"Interval":"HOUR_TWO","DateEpochMs":1785794400000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":45066.0,"Traded":203},{"Interval":"HOUR_TWO","DateEpochMs":1785801600000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":27750.0,"Traded":125},{"Interval":"HOUR_TWO","DateEpochMs":1785816000000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":82510.0,"Traded":370},{"Interval":"HOUR_TWO","DateEpochMs":1785823200000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":82510.0,"Traded":370},{"Interval":"HOUR_TWO","DateEpochMs":1785837600000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":225.0,"Traded":1},{"Interval":"HOUR_TWO","DateEpochMs":1785844800000,"Open":225.0,"Close":223.0,"High":240.0,"Low":223.0,"Volume":1144261.0,"Traded":4810},{"Interval":"HOUR_TWO","DateEpochMs":1785852000000,"Open":223.0,"Close":223.0,"High":223.0,"Low":223.0,"Volume":372410.0,"Traded":1670},{"Interval":"HOUR_TWO","DateEpochMs":1785859200000,"Open":223.0,"Close":223.0,"High":245.0,"Low":223.0,"Volume":630092.0,"Traded":2663},{"Interval":"HOUR_TWO","DateEpochMs":1785866400000,"Open":223.0,"Close":223.0,"High":246.0,"Low":223.0,"Volume":146709.0,"Traded":633},{"Interval":"HOUR_TWO","DateEpochMs":1785873600000,"Open":223.0,"Close":250.0,"High":250.0,"Low":223.0,"Volume":469014.0,"Traded":1935},{"Interval":"HOUR_TWO","DateEpochMs":1785880800000,"Open":223.0,"Close":248.0,"High":248.0,"Low":223.0,"Volume":16973.0,"Traded":76},{"Interval":"HOUR_TWO","DateEpochMs":1785888000000,"Open":248.0,"Close":223.0,"High":249.0,"Low":223.0,"Volume":177882.0,"Traded":735},{"Interval":"HOUR_TWO","DateEpochMs":1785902400000,"Open":240.0,"Close":223.0,"High":240.0,"Low":223.0,"Volume":82640.0,"Traded":350},{"Interval":"HOUR_TWO","DateEpochMs":1785909600000,"Open":223.0,"Close":222.0,"High":223.0,"Low":222.0,"Volume":2505795.0,"Traded":11262},{"Interval":"HOUR_TWO","DateEpochMs":1785924000000,"Open":222.0,"Close":250.0,"High":250.0,"Low":222.0,"Volume":520732.0,"Traded":2160},{"Interval":"HOUR_TWO","DateEpochMs":1785931200000,"Open":222.0,"Close":249.0,"High":249.0,"Low":222.0,"Volume":133167.0,"Traded":564},{"Interval":"HOUR_TWO","DateEpochMs":1785938400000,"Open":248.0,"Close":222.0,"High":248.0,"Low":222.0,"Volume":258716.0,"Traded":1082},{"Interval":"HOUR_TWO","DateEpochMs":1785945600000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":25688.0,"Traded":104},{"Interval":"HOUR_TWO","DateEpochMs":1785960000000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":310973.0,"Traded":1259},{"Interval":"HOUR_TWO","DateEpochMs":1785974400000,"Open":247.0,"Close":247.0,"High":247.0,"Low":247.0,"Volume":45942.0,"Traded":186},{"Interval":"HOUR_TWO","DateEpochMs":1785981600000,"Open":247.0,"Close":222.0,"High":247.0,"Low":222.0,"Volume":27142.0,"Traded":111},{"Interval":"HOUR_TWO","DateEpochMs":1785988800000,"Open":246.0,"Close":246.0,"High":246.0,"Low":246.0,"Volume":138498.0,"Traded":563},{"Interval":"HOUR_TWO","DateEpochMs":1786003200000,"Open":222.0,"Close":242.0,"High":242.0,"Low":222.0,"Volume":132998.0,"Traded":569},{"Interval":"HOUR_TWO","DateEpochMs":1786010400000,"Open":242.0,"Close":250.0,"High":250.0,"Low":242.0,"Volume":2161071.0,"Traded":8703},{"Interval":"HOUR_TWO","DateEpochMs":1786017600000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":78144.0,"Traded":352},{"Interval":"HOUR_TWO","DateEpochMs":1786024800000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":1783485.0,"Traded":7134},{"Interval":"HOUR_TWO","DateEpochMs":1786032000000,"Open":250.0,"Close":222.0,"High":250.0,"Low":222.0,"Volume":1312210.0,"Traded":5255},{"Interval":"HOUR_TWO","DateEpochMs":1786046400000,"Open":240.0,"Close":250.0,"High":250.0,"Low":240.0,"Volume":304901.0,"Traded":1232},{"Interval":"HOUR_TWO","DateEpochMs":1786053600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":226250.0,"Traded":905},{"Interval":"HOUR_TWO","DateEpochMs":1786060800000,"Open":222.0,"Close":222.0,"High":222.0,"Low":222.0,"Volume":30414.0,"Traded":137},{"Interval":"HOUR_TWO","DateEpochMs":1786075200000,"Open":250.0,"Close":259.0,"High":259.0,"Low":250.0,"Volume":201544.0,"Traded":784},{"Interval":"HOUR_TWO","DateEpochMs":1786082400000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":27675.0,"Traded":123},{"Interval":"HOUR_TWO","DateEpochMs":1786096800000,"Open":259.0,"Close":258.0,"High":260.0,"Low":225.0,"Volume":395084.0,"Traded":1547},{"Interval":"HOUR_TWO","DateEpochMs":1786104000000,"Open":259.0,"Close":270.0,"High":270.0,"Low":259.0,"Volume":761989.0,"Traded":2934},{"Interval":"HOUR_TWO","DateEpochMs":1786111200000,"Open":270.0,"Close":225.0,"High":270.0,"Low":225.0,"Volume":79020.0,"Traded":329},{"Interval":"HOUR_TWO","DateEpochMs":1786118400000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":187380.0,"Traded":694},{"Interval":"HOUR_TWO","DateEpochMs":1786125600000,"Open":230.0,"Close":267.0,"High":267.0,"Low":222.0,"Volume":388345.0,"Traded":1719},{"Interval":"HOUR_TWO","DateEpochMs":1786132800000,"Open":267.0,"Close":275.0,"High":275.0,"Low":267.0,"Volume":3340394.0,"Traded":12218},{"Interval":"HOUR_TWO","DateEpochMs":1786140000000,"Open":279.0,"Close":223.0,"High":280.0,"Low":223.0,"Volume":434164.0,"Traded":1568},{"Interval":"HOUR_TWO","DateEpochMs":1786147200000,"Open":279.0,"Close":224.0,"High":300.0,"Low":224.0,"Volume":10937412.0,"Traded":38475},{"Interval":"HOUR_TWO","DateEpochMs":1786154400000,"Open":294.0,"Close":294.0,"High":294.0,"Low":224.0,"Volume":778526.0,"Traded":2684},{"Interval":"HOUR_TWO","DateEpochMs":1786161600000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":22500.0,"Traded":100},{"Interval":"HOUR_TWO","DateEpochMs":1786168800000,"Open":284.0,"Close":285.0,"High":285.0,"Low":284.0,"Volume":54682.0,"Traded":192},{"Interval":"HOUR_TWO","DateEpochMs":1786176000000,"Open":275.0,"Close":240.0,"High":275.0,"Low":240.0,"Volume":61170.0,"Traded":233},{"Interval":"HOUR_TWO","DateEpochMs":1786183200000,"Open":240.0,"Close":240.0,"High":240.0,"Low":240.0,"Volume":14640.0,"Traded":61},{"Interval":"HOUR_TWO","DateEpochMs":1786190400000,"Open":241.0,"Close":278.0,"High":278.0,"Low":241.0,"Volume":1386491.0,"Traded":5191},{"Interval":"HOUR_TWO","DateEpochMs":1786197600000,"Open":278.0,"Close":241.0,"High":278.0,"Low":241.0,"Volume":98194.0,"Traded":362},{"Interval":"HOUR_TWO","DateEpochMs":1786204800000,"Open":280.0,"Close":287.0,"High":287.0,"Low":280.0,"Volume":248423.0,"Traded":879},{"Interval":"HOUR_TWO","DateEpochMs":1786212000000,"Open":287.0,"Close":290.0,"High":290.0,"Low":287.0,"Volume":28309.0,"Traded":98},{"Interval":"HOUR_TWO","DateEpochMs":1786219200000,"Open":242.0,"Close":290.0,"High":290.0,"Low":242.0,"Volume":69200.0,"Traded":280},{"Interval":"HOUR_TWO","DateEpochMs":1786226400000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":89540.0,"Traded":370},{"Interval":"HOUR_TWO","DateEpochMs":1786233600000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":399872.0,"Traded":1638},{"Interval":"HOUR_TWO","DateEpochMs":1786255200000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":90524.0,"Traded":371},{"Interval":"HOUR_TWO","DateEpochMs":1786262400000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":133956.0,"Traded":549},{"Interval":"HOUR_TWO","DateEpochMs":1786269600000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":109760.0,"Traded":448},{"Interval":"HOUR_TWO","DateEpochMs":1786276800000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":181300.0,"Traded":740},{"Interval":"HOUR_TWO","DateEpochMs":1786284000000,"Open":283.0,"Close":286.0,"High":286.0,"Low":283.0,"Volume":487404.0,"Traded":1715},{"Interval":"HOUR_TWO","DateEpochMs":1786291200000,"Open":246.0,"Close":283.0,"High":283.0,"Low":244.0,"Volume":1981430.0,"Traded":8092},{"Interval":"HOUR_TWO","DateEpochMs":1786298400000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"HOUR_TWO","DateEpochMs":1786305600000,"Open":270.0,"Close":282.0,"High":282.0,"Low":270.0,"Volume":1535344.0,"Traded":5507},{"Interval":"HOUR_TWO","DateEpochMs":1786312800000,"Open":245.0,"Close":284.0,"High":284.0,"Low":245.0,"Volume":551878.0,"Traded":1978},{"Interval":"HOUR_TWO","DateEpochMs":1786320000000,"Open":245.0,"Close":240.0,"High":245.0,"Low":240.0,"Volume":5162050.0,"Traded":21240},{"Interval":"HOUR_TWO","DateEpochMs":1786334400000,"Open":282.0,"Close":283.0,"High":283.0,"Low":282.0,"Volume":248940.0,"Traded":880},{"Interval":"HOUR_TWO","DateEpochMs":1786341600000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":19350.0,"Traded":86},{"Interval":"HOUR_TWO","DateEpochMs":1786348800000,"Open":283.0,"Close":225.0,"High":286.0,"Low":225.0,"Volume":185471.0,"Traded":678},{"Interval":"HOUR_TWO","DateEpochMs":1786356000000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":51000.0,"Traded":204},{"Interval":"HOUR_TWO","DateEpochMs":1786363200000,"Open":227.0,"Close":227.0,"High":227.0,"Low":227.0,"Volume":37682.0,"Traded":166},{"Interval":"HOUR_TWO","DateEpochMs":1786370400000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":204168.0,"Traded":724},{"Interval":"HOUR_TWO","DateEpochMs":1786377600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":294952.0,"Traded":1288},{"Interval":"HOUR_TWO","DateEpochMs":1786384800000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17250.0,"Traded":69},{"Interval":"HOUR_TWO","DateEpochMs":1786392000000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":84730.0,"Traded":370},{"Interval":"HOUR_TWO","DateEpochMs":1786399200000,"Open":230.0,"Close":250.0,"High":250.0,"Low":228.0,"Volume":554750.0,"Traded":2282},{"Interval":"HOUR_TWO","DateEpochMs":1786413600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":160300.0,"Traded":700},{"Interval":"HOUR_TWO","DateEpochMs":1786420800000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":24503.0,"Traded":107},{"Interval":"HOUR_TWO","DateEpochMs":1786428000000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":277000.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1786435200000,"Open":276.0,"Close":229.0,"High":276.0,"Low":229.0,"Volume":148606.0,"Traded":581},{"Interval":"HOUR_TWO","DateEpochMs":1786442400000,"Open":274.0,"Close":277.0,"High":277.0,"Low":274.0,"Volume":102224.0,"Traded":370},{"Interval":"HOUR_TWO","DateEpochMs":1786449600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11450.0,"Traded":50},{"Interval":"HOUR_TWO","DateEpochMs":1786456800000,"Open":230.0,"Close":276.0,"High":276.0,"Low":230.0,"Volume":234416.0,"Traded":904},{"Interval":"HOUR_TWO","DateEpochMs":1786464000000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":30780.0,"Traded":114},{"Interval":"HOUR_TWO","DateEpochMs":1786471200000,"Open":231.0,"Close":270.0,"High":270.0,"Low":231.0,"Volume":202929.0,"Traded":786},{"Interval":"HOUR_TWO","DateEpochMs":1786478400000,"Open":275.0,"Close":231.0,"High":275.0,"Low":231.0,"Volume":479852.0,"Traded":1932},{"Interval":"HOUR_TWO","DateEpochMs":1786485600000,"Open":258.0,"Close":232.0,"High":277.0,"Low":231.0,"Volume":2136770.0,"Traded":7798},{"Interval":"HOUR_TWO","DateEpochMs":1786492800000,"Open":233.0,"Close":233.0,"High":233.0,"Low":233.0,"Volume":12349.0,"Traded":53},{"Interval":"HOUR_TWO","DateEpochMs":1786500000000,"Open":234.0,"Close":234.0,"High":234.0,"Low":234.0,"Volume":12168.0,"Traded":52},{"Interval":"HOUR_TWO","DateEpochMs":1786507200000,"Open":260.0,"Close":235.0,"High":268.0,"Low":235.0,"Volume":145374.0,"Traded":545},{"Interval":"HOUR_TWO","DateEpochMs":1786521600000,"Open":235.0,"Close":229.0,"High":235.0,"Low":229.0,"Volume":2607219.0,"Traded":11227},{"Interval":"HOUR_TWO","DateEpochMs":1786528800000,"Open":231.0,"Close":263.0,"High":263.0,"Low":231.0,"Volume":721944.0,"Traded":2767},{"Interval":"HOUR_TWO","DateEpochMs":1786536000000,"Open":262.0,"Close":262.0,"High":262.0,"Low":262.0,"Volume":366800.0,"Traded":1400},{"Interval":"HOUR_TWO","DateEpochMs":1786543200000,"Open":236.0,"Close":261.0,"High":261.0,"Low":236.0,"Volume":70136.0,"Traded":276},{"Interval":"HOUR_TWO","DateEpochMs":1786550400000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":197064.0,"Traded":828},{"Interval":"HOUR_TWO","DateEpochMs":1786557600000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":7140.0,"Traded":30},{"Interval":"HOUR_TWO","DateEpochMs":1786564800000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":9440.0,"Traded":40},{"Interval":"HOUR_TWO","DateEpochMs":1786572000000,"Open":258.0,"Close":258.0,"High":259.0,"Low":258.0,"Volume":1080473.0,"Traded":4184},{"Interval":"HOUR_TWO","DateEpochMs":1786579200000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":68676.0,"Traded":291},{"Interval":"HOUR_TWO","DateEpochMs":1786586400000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":128911.0,"Traded":500},{"Interval":"HOUR_TWO","DateEpochMs":1786593600000,"Open":236.0,"Close":230.0,"High":236.0,"Low":230.0,"Volume":145156.0,"Traded":623},{"Interval":"HOUR_TWO","DateEpochMs":1786600800000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":18860.0,"Traded":82},{"Interval":"HOUR_TWO","DateEpochMs":1786608000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":103040.0,"Traded":448},{"Interval":"HOUR_TWO","DateEpochMs":1786615200000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":72220.0,"Traded":314},{"Interval":"HOUR_TWO","DateEpochMs":1786622400000,"Open":248.0,"Close":230.0,"High":256.0,"Low":230.0,"Volume":191358.0,"Traded":787},{"Interval":"HOUR_TWO","DateEpochMs":1786629600000,"Open":230.0,"Close":257.0,"High":257.0,"Low":230.0,"Volume":230026.0,"Traded":935},{"Interval":"HOUR_TWO","DateEpochMs":1786636800000,"Open":257.0,"Close":257.0,"High":257.0,"Low":257.0,"Volume":25700.0,"Traded":100},{"Interval":"HOUR_TWO","DateEpochMs":1786644000000,"Open":232.0,"Close":257.0,"High":257.0,"Low":232.0,"Volume":525810.0,"Traded":2080},{"Interval":"HOUR_TWO","DateEpochMs":1786658400000,"Open":251.0,"Close":232.0,"High":258.0,"Low":232.0,"Volume":2494305.0,"Traded":9680},{"Interval":"HOUR_TWO","DateEpochMs":1786680000000,"Open":232.0,"Close":263.0,"High":263.0,"Low":232.0,"Volume":167670.0,"Traded":665},{"Interval":"HOUR_TWO","DateEpochMs":1786687200000,"Open":263.0,"Close":232.0,"High":263.0,"Low":232.0,"Volume":105190.0,"Traded":420},{"Interval":"HOUR_TWO","DateEpochMs":1786694400000,"Open":259.0,"Close":260.0,"High":260.0,"Low":259.0,"Volume":194725.0,"Traded":750},{"Interval":"HOUR_TWO","DateEpochMs":1786701600000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":94888.0,"Traded":409},{"Interval":"HOUR_TWO","DateEpochMs":1786708800000,"Open":259.0,"Close":231.0,"High":259.0,"Low":231.0,"Volume":428635.0,"Traded":1788},{"Interval":"HOUR_TWO","DateEpochMs":1786716000000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":76692.0,"Traded":332},{"Interval":"HOUR_TWO","DateEpochMs":1786723200000,"Open":257.0,"Close":259.0,"High":259.0,"Low":257.0,"Volume":380309.0,"Traded":1477},{"Interval":"HOUR_TWO","DateEpochMs":1786730400000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":51282.0,"Traded":222},{"Interval":"HOUR_TWO","DateEpochMs":1786737600000,"Open":249.0,"Close":250.0,"High":250.0,"Low":231.0,"Volume":475890.0,"Traded":1936},{"Interval":"HOUR_TWO","DateEpochMs":1786744800000,"Open":258.0,"Close":231.0,"High":258.0,"Low":231.0,"Volume":133374.0,"Traded":554},{"Interval":"HOUR_TWO","DateEpochMs":1786752000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":223416.0,"Traded":963},{"Interval":"HOUR_TWO","DateEpochMs":1786766400000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":4176.0,"Traded":18},{"Interval":"HOUR_TWO","DateEpochMs":1786788000000,"Open":232.0,"Close":255.0,"High":255.0,"Low":232.0,"Volume":154206.0,"Traded":628},{"Interval":"HOUR_TWO","DateEpochMs":1786802400000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":278632.0,"Traded":1201},{"Interval":"HOUR_TWO","DateEpochMs":1786809600000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":37650.0,"Traded":150},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786220100000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":50820.0,"Traded":210},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786221900000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":9680.0,"Traded":40},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786223700000,"Open":290.0,"Close":290.0,"High":290.0,"Low":290.0,"Volume":8700.0,"Traded":30},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786228200000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":89540.0,"Traded":370},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786237200000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":244000.0,"Traded":1000},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786239000000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":155872.0,"Traded":638},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786259700000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":56364.0,"Traded":231},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786260600000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":34160.0,"Traded":140},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786262400000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":133956.0,"Traded":549},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786273200000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":19110.0,"Traded":78},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786275000000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786279500000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786281300000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786284000000,"Open":283.0,"Close":285.0,"High":285.0,"Low":283.0,"Volume":457712.0,"Traded":1611},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786284900000,"Open":285.0,"Close":286.0,"High":286.0,"Low":285.0,"Volume":29692.0,"Traded":104},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786292100000,"Open":246.0,"Close":244.0,"High":246.0,"Low":244.0,"Volume":1931460.0,"Traded":7892},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786296600000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":41480.0,"Traded":170},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786297500000,"Open":283.0,"Close":283.0,"High":283.0,"Low":283.0,"Volume":8490.0,"Traded":30},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786301100000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786309200000,"Open":270.0,"Close":281.0,"High":281.0,"Low":270.0,"Volume":1387630.0,"Traded":4983},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786311000000,"Open":281.0,"Close":282.0,"High":282.0,"Low":281.0,"Volume":147714.0,"Traded":524},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786312800000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786318200000,"Open":245.0,"Close":284.0,"High":284.0,"Low":245.0,"Volume":527378.0,"Traded":1878},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786320000000,"Open":245.0,"Close":240.0,"High":245.0,"Low":240.0,"Volume":5162050.0,"Traded":21240},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786340700000,"Open":282.0,"Close":283.0,"High":283.0,"Low":282.0,"Volume":248940.0,"Traded":880},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786347000000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":19350.0,"Traded":86},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786348800000,"Open":283.0,"Close":286.0,"High":286.0,"Low":283.0,"Volume":150116.0,"Traded":529},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786349700000,"Open":286.0,"Close":286.0,"High":286.0,"Low":286.0,"Volume":8580.0,"Traded":30},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786351500000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":26775.0,"Traded":119},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786360500000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":51000.0,"Traded":204},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786369500000,"Open":227.0,"Close":227.0,"High":227.0,"Low":227.0,"Volume":37682.0,"Traded":166},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786371300000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":6768.0,"Traded":24},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786373100000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":197400.0,"Traded":700},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786377600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":72822.0,"Traded":318},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786381200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":40762.0,"Traded":178},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786383000000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":180910.0,"Traded":790},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786383900000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":458.0,"Traded":2},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786385700000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17250.0,"Traded":69},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786395600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":84730.0,"Traded":370},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786401900000,"Open":230.0,"Close":228.0,"High":230.0,"Low":228.0,"Volume":135518.0,"Traded":592},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786405500000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":419232.0,"Traded":1690},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786416300000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":160300.0,"Traded":700},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786422600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11679.0,"Traded":51},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786427100000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":12824.0,"Traded":56},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786430700000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":277000.0,"Traded":1000},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786435200000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":91356.0,"Traded":331},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786437900000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":57250.0,"Traded":250},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786442400000,"Open":274.0,"Close":276.0,"High":276.0,"Low":274.0,"Volume":55688.0,"Traded":202},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786443300000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":46536.0,"Traded":168},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786453200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11450.0,"Traded":50},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786456800000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":75440.0,"Traded":328},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786458600000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":16008.0,"Traded":58},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786460400000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":142968.0,"Traded":518},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786467600000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":30780.0,"Traded":114},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786473000000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":13167.0,"Traded":57},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786476600000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":18018.0,"Traded":78},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786477500000,"Open":251.0,"Close":270.0,"High":270.0,"Low":251.0,"Volume":171744.0,"Traded":651},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786479300000,"Open":275.0,"Close":275.0,"High":275.0,"Low":275.0,"Volume":203500.0,"Traded":740},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786480200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":23200.0,"Traded":100},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786482900000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":167504.0,"Traded":722},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786484700000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":85648.0,"Traded":370},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786486500000,"Open":258.0,"Close":259.0,"High":259.0,"Low":258.0,"Volume":183778.0,"Traded":712},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786488300000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":13860.0,"Traded":60},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786489200000,"Open":275.0,"Close":277.0,"High":277.0,"Low":275.0,"Volume":1427374.0,"Traded":5172},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786491000000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":69250.0,"Traded":250},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786491900000,"Open":277.0,"Close":232.0,"High":277.0,"Low":232.0,"Volume":442508.0,"Traded":1604},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786495500000,"Open":233.0,"Close":233.0,"High":233.0,"Low":233.0,"Volume":12349.0,"Traded":53},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786504500000,"Open":234.0,"Close":234.0,"High":234.0,"Low":234.0,"Volume":12168.0,"Traded":52},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786509900000,"Open":260.0,"Close":268.0,"High":268.0,"Low":260.0,"Volume":142084.0,"Traded":531},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786511700000,"Open":235.0,"Close":235.0,"High":235.0,"Low":235.0,"Volume":3290.0,"Traded":14},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786527000000,"Open":235.0,"Close":230.0,"High":235.0,"Low":230.0,"Volume":2593250.0,"Traded":11166},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786527900000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":13969.0,"Traded":61},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786534200000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":23100.0,"Traded":100},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786535100000,"Open":261.0,"Close":263.0,"High":263.0,"Low":261.0,"Volume":698844.0,"Traded":2667},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786539600000,"Open":262.0,"Close":262.0,"High":262.0,"Low":262.0,"Volume":366800.0,"Traded":1400},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786546800000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":17936.0,"Traded":76},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786547700000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":52200.0,"Traded":200},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786555800000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":197064.0,"Traded":828},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786557600000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":7140.0,"Traded":30},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786567500000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":9440.0,"Traded":40},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786577400000,"Open":258.0,"Close":258.0,"High":258.0,"Low":258.0,"Volume":315276.0,"Traded":1222},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786578300000,"Open":258.0,"Close":258.0,"High":259.0,"Low":258.0,"Volume":765197.0,"Traded":2962},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786580100000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":68676.0,"Traded":291},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786590900000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":128911.0,"Traded":500},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786597200000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":73396.0,"Traded":311},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786599000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":71760.0,"Traded":312},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786603500000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":18860.0,"Traded":82},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786608000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":103040.0,"Traded":448},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786617900000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":72220.0,"Traded":314},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786622400000,"Open":248.0,"Close":256.0,"High":256.0,"Low":248.0,"Volume":132708.0,"Traded":532},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786624200000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":24150.0,"Traded":105},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786628700000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":34500.0,"Traded":150},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786630500000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":28980.0,"Traded":126},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786634100000,"Open":256.0,"Close":257.0,"High":257.0,"Low":230.0,"Volume":201046.0,"Traded":809},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786639500000,"Open":257.0,"Close":257.0,"High":257.0,"Low":257.0,"Volume":25700.0,"Traded":100},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786646700000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":71920.0,"Traded":310},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786648500000,"Open":256.0,"Close":257.0,"High":257.0,"Low":256.0,"Volume":453890.0,"Traded":1770},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786659300000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":20080.0,"Traded":80},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786663800000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":2465177.0,"Traded":9561},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786664700000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":9048.0,"Traded":39},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786681800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":38280.0,"Traded":165},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786683600000,"Open":258.0,"Close":263.0,"High":263.0,"Low":258.0,"Volume":129390.0,"Traded":500},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786687200000,"Open":263.0,"Close":263.0,"High":263.0,"Low":263.0,"Volume":65750.0,"Traded":250},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786689000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":5104.0,"Traded":22},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786691700000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":34336.0,"Traded":148},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786699800000,"Open":259.0,"Close":260.0,"High":260.0,"Low":259.0,"Volume":194725.0,"Traded":750},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786704300000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":41064.0,"Traded":177},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786707900000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":53824.0,"Traded":232},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786709700000,"Open":259.0,"Close":259.0,"High":259.0,"Low":259.0,"Volume":135975.0,"Traded":525},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786714200000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":292660.0,"Traded":1263},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786718700000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":61215.0,"Traded":265},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786720500000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":15477.0,"Traded":67},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786724100000,"Open":257.0,"Close":259.0,"High":259.0,"Low":257.0,"Volume":380309.0,"Traded":1477},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786732200000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":24948.0,"Traded":108},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786734900000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":26334.0,"Traded":114},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786739400000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":80039.0,"Traded":321},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786740300000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":50127.0,"Traded":217},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786742100000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":345724.0,"Traded":1398},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786745700000,"Open":258.0,"Close":258.0,"High":258.0,"Low":258.0,"Volume":51600.0,"Traded":200},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786747500000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":81774.0,"Traded":354},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786754700000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":223416.0,"Traded":963},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786772700000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":4176.0,"Traded":18},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786791600000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":59856.0,"Traded":258},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786793400000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":94350.0,"Traded":370},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786804200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":165184.0,"Traded":712},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786806000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":113448.0,"Traded":489},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786815900000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":37650.0,"Traded":150},{"Interval":"MINUTE_FIVE","DateEpochMs":1786220400000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":50820.0,"Traded":210},{"Interval":"MINUTE_FIVE","DateEpochMs":1786222200000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":9680.0,"Traded":40},{"Interval":"MINUTE_FIVE","DateEpochMs":1786224300000,"Open":290.0,"Close":290.0,"High":290.0,"Low":290.0,"Volume":8700.0,"Traded":30},{"Interval":"MINUTE_FIVE","DateEpochMs":1786228800000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":89540.0,"Traded":370},{"Interval":"MINUTE_FIVE","DateEpochMs":1786237200000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":244000.0,"Traded":1000},{"Interval":"MINUTE_FIVE","DateEpochMs":1786239600000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":155872.0,"Traded":638},{"Interval":"MINUTE_FIVE","DateEpochMs":1786260000000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":56364.0,"Traded":231},{"Interval":"MINUTE_FIVE","DateEpochMs":1786260900000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":34160.0,"Traded":140},{"Interval":"MINUTE_FIVE","DateEpochMs":1786262400000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":133956.0,"Traded":549},{"Interval":"MINUTE_FIVE","DateEpochMs":1786273500000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":19110.0,"Traded":78},{"Interval":"MINUTE_FIVE","DateEpochMs":1786275600000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_FIVE","DateEpochMs":1786279800000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_FIVE","DateEpochMs":1786281600000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_FIVE","DateEpochMs":1786284000000,"Open":283.0,"Close":283.0,"High":283.0,"Low":283.0,"Volume":201213.0,"Traded":711},{"Interval":"MINUTE_FIVE","DateEpochMs":1786284300000,"Open":284.0,"Close":285.0,"High":285.0,"Low":284.0,"Volume":256499.0,"Traded":900},{"Interval":"MINUTE_FIVE","DateEpochMs":1786285500000,"Open":285.0,"Close":286.0,"High":286.0,"Low":285.0,"Volume":29692.0,"Traded":104},{"Interval":"MINUTE_FIVE","DateEpochMs":1786292700000,"Open":246.0,"Close":244.0,"High":246.0,"Low":244.0,"Volume":1931460.0,"Traded":7892},{"Interval":"MINUTE_FIVE","DateEpochMs":1786297200000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":41480.0,"Traded":170},{"Interval":"MINUTE_FIVE","DateEpochMs":1786298100000,"Open":283.0,"Close":283.0,"High":283.0,"Low":283.0,"Volume":8490.0,"Traded":30},{"Interval":"MINUTE_FIVE","DateEpochMs":1786301400000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"MINUTE_FIVE","DateEpochMs":1786309200000,"Open":270.0,"Close":281.0,"High":281.0,"Low":270.0,"Volume":593243.0,"Traded":2156},{"Interval":"MINUTE_FIVE","DateEpochMs":1786309500000,"Open":281.0,"Close":281.0,"High":281.0,"Low":281.0,"Volume":794387.0,"Traded":2827},{"Interval":"MINUTE_FIVE","DateEpochMs":1786311600000,"Open":281.0,"Close":282.0,"High":282.0,"Low":281.0,"Volume":147714.0,"Traded":524},{"Interval":"MINUTE_FIVE","DateEpochMs":1786313400000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"MINUTE_FIVE","DateEpochMs":1786318200000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":30870.0,"Traded":126},{"Interval":"MINUTE_FIVE","DateEpochMs":1786318800000,"Open":282.0,"Close":284.0,"High":284.0,"Low":282.0,"Volume":496508.0,"Traded":1752},{"Interval":"MINUTE_FIVE","DateEpochMs":1786320000000,"Open":245.0,"Close":240.0,"High":245.0,"Low":240.0,"Volume":5162050.0,"Traded":21240},{"Interval":"MINUTE_FIVE","DateEpochMs":1786341300000,"Open":282.0,"Close":283.0,"High":283.0,"Low":282.0,"Volume":248940.0,"Traded":880},{"Interval":"MINUTE_FIVE","DateEpochMs":1786347300000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":19350.0,"Traded":86},{"Interval":"MINUTE_FIVE","DateEpochMs":1786349400000,"Open":283.0,"Close":286.0,"High":286.0,"Low":283.0,"Volume":150116.0,"Traded":529},{"Interval":"MINUTE_FIVE","DateEpochMs":1786349700000,"Open":286.0,"Close":286.0,"High":286.0,"Low":286.0,"Volume":8580.0,"Traded":30},{"Interval":"MINUTE_FIVE","DateEpochMs":1786352100000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":26775.0,"Traded":119},{"Interval":"MINUTE_FIVE","DateEpochMs":1786361100000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":51000.0,"Traded":204},{"Interval":"MINUTE_FIVE","DateEpochMs":1786369500000,"Open":227.0,"Close":227.0,"High":227.0,"Low":227.0,"Volume":37682.0,"Traded":166},{"Interval":"MINUTE_FIVE","DateEpochMs":1786371300000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":6768.0,"Traded":24},{"Interval":"MINUTE_FIVE","DateEpochMs":1786373400000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":197400.0,"Traded":700},{"Interval":"MINUTE_FIVE","DateEpochMs":1786377600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":72822.0,"Traded":318},{"Interval":"MINUTE_FIVE","DateEpochMs":1786381200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":40762.0,"Traded":178},{"Interval":"MINUTE_FIVE","DateEpochMs":1786383600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":180910.0,"Traded":790},{"Interval":"MINUTE_FIVE","DateEpochMs":1786384500000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":458.0,"Traded":2},{"Interval":"MINUTE_FIVE","DateEpochMs":1786385700000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17250.0,"Traded":69},{"Interval":"MINUTE_FIVE","DateEpochMs":1786395600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":84730.0,"Traded":370},{"Interval":"MINUTE_FIVE","DateEpochMs":1786401900000,"Open":230.0,"Close":228.0,"High":230.0,"Low":228.0,"Volume":135518.0,"Traded":592},{"Interval":"MINUTE_FIVE","DateEpochMs":1786406100000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":419232.0,"Traded":1690},{"Interval":"MINUTE_FIVE","DateEpochMs":1786416300000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":160300.0,"Traded":700},{"Interval":"MINUTE_FIVE","DateEpochMs":1786422900000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11679.0,"Traded":51},{"Interval":"MINUTE_FIVE","DateEpochMs":1786427400000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":12824.0,"Traded":56},{"Interval":"MINUTE_FIVE","DateEpochMs":1786431000000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":277000.0,"Traded":1000},{"Interval":"MINUTE_FIVE","DateEpochMs":1786435800000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":91356.0,"Traded":331},{"Interval":"MINUTE_FIVE","DateEpochMs":1786438200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":57250.0,"Traded":250},{"Interval":"MINUTE_FIVE","DateEpochMs":1786443000000,"Open":274.0,"Close":276.0,"High":276.0,"Low":274.0,"Volume":55688.0,"Traded":202},{"Interval":"MINUTE_FIVE","DateEpochMs":1786443300000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":46536.0,"Traded":168},{"Interval":"MINUTE_FIVE","DateEpochMs":1786453500000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11450.0,"Traded":50},{"Interval":"MINUTE_FIVE","DateEpochMs":1786457400000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":75440.0,"Traded":328},{"Interval":"MINUTE_FIVE","DateEpochMs":1786459200000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":16008.0,"Traded":58},{"Interval":"MINUTE_FIVE","DateEpochMs":1786460400000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":142968.0,"Traded":518},{"Interval":"MINUTE_FIVE","DateEpochMs":1786467600000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":30780.0,"Traded":114},{"Interval":"MINUTE_FIVE","DateEpochMs":1786473300000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":13167.0,"Traded":57},{"Interval":"MINUTE_FIVE","DateEpochMs":1786476900000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":18018.0,"Traded":78},{"Interval":"MINUTE_FIVE","DateEpochMs":1786478100000,"Open":251.0,"Close":270.0,"High":270.0,"Low":251.0,"Volume":171744.0,"Traded":651},{"Interval":"MINUTE_FIVE","DateEpochMs":1786479300000,"Open":275.0,"Close":275.0,"High":275.0,"Low":275.0,"Volume":203500.0,"Traded":740},{"Interval":"MINUTE_FIVE","DateEpochMs":1786480200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":23200.0,"Traded":100},{"Interval":"MINUTE_FIVE","DateEpochMs":1786483500000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":167504.0,"Traded":722},{"Interval":"MINUTE_FIVE","DateEpochMs":1786485000000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":85648.0,"Traded":370},{"Interval":"MINUTE_FIVE","DateEpochMs":1786486800000,"Open":258.0,"Close":259.0,"High":259.0,"Low":258.0,"Volume":183778.0,"Traded":712},{"Interval":"MINUTE_FIVE","DateEpochMs":1786488600000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":13860.0,"Traded":60},{"Interval":"MINUTE_FIVE","DateEpochMs":1786489500000,"Open":275.0,"Close":277.0,"High":277.0,"Low":275.0,"Volume":1427374.0,"Traded":5172},{"Interval":"MINUTE_FIVE","DateEpochMs":1786491300000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":69250.0,"Traded":250},{"Interval":"MINUTE_FIVE","DateEpochMs":1786491900000,"Open":277.0,"Close":232.0,"High":277.0,"Low":232.0,"Volume":442508.0,"Traded":1604},{"Interval":"MINUTE_FIVE","DateEpochMs":1786496100000,"Open":233.0,"Close":233.0,"High":233.0,"Low":233.0,"Volume":12349.0,"Traded":53},{"Interval":"MINUTE_FIVE","DateEpochMs":1786505100000,"Open":234.0,"Close":234.0,"High":234.0,"Low":234.0,"Volume":12168.0,"Traded":52},{"Interval":"MINUTE_FIVE","DateEpochMs":1786510200000,"Open":260.0,"Close":268.0,"High":268.0,"Low":260.0,"Volume":142084.0,"Traded":531},{"Interval":"MINUTE_FIVE","DateEpochMs":1786512300000,"Open":235.0,"Close":235.0,"High":235.0,"Low":235.0,"Volume":3290.0,"Traded":14},{"Interval":"MINUTE_FIVE","DateEpochMs":1786527300000,"Open":235.0,"Close":230.0,"High":235.0,"Low":230.0,"Volume":2593250.0,"Traded":11166},{"Interval":"MINUTE_FIVE","DateEpochMs":1786528500000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":13969.0,"Traded":61},{"Interval":"MINUTE_FIVE","DateEpochMs":1786534800000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":23100.0,"Traded":100},{"Interval":"MINUTE_FIVE","DateEpochMs":1786535700000,"Open":261.0,"Close":263.0,"High":263.0,"Low":261.0,"Volume":698844.0,"Traded":2667},{"Interval":"MINUTE_FIVE","DateEpochMs":1786539600000,"Open":262.0,"Close":262.0,"High":262.0,"Low":262.0,"Volume":366800.0,"Traded":1400},{"Interval":"MINUTE_FIVE","DateEpochMs":1786547100000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":17936.0,"Traded":76},{"Interval":"MINUTE_FIVE","DateEpochMs":1786548000000,"Open":261.0,"Close":261.0,"High":261.0,"Low":261.0,"Volume":52200.0,"Traded":200},{"Interval":"MINUTE_FIVE","DateEpochMs":1786555800000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":197064.0,"Traded":828},{"Interval":"MINUTE_FIVE","DateEpochMs":1786557900000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":7140.0,"Traded":30},{"Interval":"MINUTE_FIVE","DateEpochMs":1786567500000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":9440.0,"Traded":40},{"Interval":"MINUTE_FIVE","DateEpochMs":1786577700000,"Open":258.0,"Close":258.0,"High":258.0,"Low":258.0,"Volume":315276.0,"Traded":1222},{"Interval":"MINUTE_FIVE","DateEpochMs":1786578300000,"Open":258.0,"Close":259.0,"High":259.0,"Low":258.0,"Volume":383099.0,"Traded":1481},{"Interval":"MINUTE_FIVE","DateEpochMs":1786578900000,"Open":258.0,"Close":258.0,"High":258.0,"Low":258.0,"Volume":382098.0,"Traded":1481},{"Interval":"MINUTE_FIVE","DateEpochMs":1786580100000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":68676.0,"Traded":291},{"Interval":"MINUTE_FIVE","DateEpochMs":1786590900000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":128911.0,"Traded":500},{"Interval":"MINUTE_FIVE","DateEpochMs":1786597800000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":73396.0,"Traded":311},{"Interval":"MINUTE_FIVE","DateEpochMs":1786599300000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":46000.0,"Traded":200},{"Interval":"MINUTE_FIVE","DateEpochMs":1786599600000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":25760.0,"Traded":112},{"Interval":"MINUTE_FIVE","DateEpochMs":1786603500000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":18860.0,"Traded":82},{"Interval":"MINUTE_FIVE","DateEpochMs":1786608600000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":103040.0,"Traded":448},{"Interval":"MINUTE_FIVE","DateEpochMs":1786617900000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":72220.0,"Traded":314},{"Interval":"MINUTE_FIVE","DateEpochMs":1786623000000,"Open":248.0,"Close":256.0,"High":256.0,"Low":248.0,"Volume":132708.0,"Traded":532},{"Interval":"MINUTE_FIVE","DateEpochMs":1786624200000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":19320.0,"Traded":84},{"Interval":"MINUTE_FIVE","DateEpochMs":1786624500000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":4830.0,"Traded":21},{"Interval":"MINUTE_FIVE","DateEpochMs":1786629300000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":34500.0,"Traded":150},{"Interval":"MINUTE_FIVE","DateEpochMs":1786630500000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":3220.0,"Traded":14},{"Interval":"MINUTE_FIVE","DateEpochMs":1786631100000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":25760.0,"Traded":112},{"Interval":"MINUTE_FIVE","DateEpochMs":1786634100000,"Open":256.0,"Close":257.0,"High":257.0,"Low":256.0,"Volume":130290.0,"Traded":507},{"Interval":"MINUTE_FIVE","DateEpochMs":1786634400000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":58420.0,"Traded":254},{"Interval":"MINUTE_FIVE","DateEpochMs":1786634700000,"Open":257.0,"Close":257.0,"High":257.0,"Low":257.0,"Volume":12336.0,"Traded":48},{"Interval":"MINUTE_FIVE","DateEpochMs":1786640100000,"Open":257.0,"Close":257.0,"High":257.0,"Low":257.0,"Volume":25700.0,"Traded":100},{"Interval":"MINUTE_FIVE","DateEpochMs":1786647300000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":71920.0,"Traded":310},{"Interval":"MINUTE_FIVE","DateEpochMs":1786648800000,"Open":256.0,"Close":257.0,"High":257.0,"Low":256.0,"Volume":453890.0,"Traded":1770},{"Interval":"MINUTE_FIVE","DateEpochMs":1786659600000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":20080.0,"Traded":80},{"Interval":"MINUTE_FIVE","DateEpochMs":1786664100000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":2465177.0,"Traded":9561},{"Interval":"MINUTE_FIVE","DateEpochMs":1786664700000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":9048.0,"Traded":39},{"Interval":"MINUTE_FIVE","DateEpochMs":1786682400000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":38280.0,"Traded":165},{"Interval":"MINUTE_FIVE","DateEpochMs":1786683600000,"Open":258.0,"Close":263.0,"High":263.0,"Low":258.0,"Volume":129390.0,"Traded":500},{"Interval":"MINUTE_FIVE","DateEpochMs":1786687500000,"Open":263.0,"Close":263.0,"High":263.0,"Low":263.0,"Volume":65750.0,"Traded":250},{"Interval":"MINUTE_FIVE","DateEpochMs":1786689000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":5104.0,"Traded":22},{"Interval":"MINUTE_FIVE","DateEpochMs":1786692300000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":34336.0,"Traded":148},{"Interval":"MINUTE_FIVE","DateEpochMs":1786700100000,"Open":259.0,"Close":260.0,"High":260.0,"Low":259.0,"Volume":194725.0,"Traded":750},{"Interval":"MINUTE_FIVE","DateEpochMs":1786704600000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":41064.0,"Traded":177},{"Interval":"MINUTE_FIVE","DateEpochMs":1786708200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":53824.0,"Traded":232},{"Interval":"MINUTE_FIVE","DateEpochMs":1786710300000,"Open":259.0,"Close":259.0,"High":259.0,"Low":259.0,"Volume":135975.0,"Traded":525},{"Interval":"MINUTE_FIVE","DateEpochMs":1786714500000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":292660.0,"Traded":1263},{"Interval":"MINUTE_FIVE","DateEpochMs":1786719300000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":61215.0,"Traded":265},{"Interval":"MINUTE_FIVE","DateEpochMs":1786720800000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":15477.0,"Traded":67},{"Interval":"MINUTE_FIVE","DateEpochMs":1786724400000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":317372.0,"Traded":1234},{"Interval":"MINUTE_FIVE","DateEpochMs":1786724700000,"Open":259.0,"Close":259.0,"High":259.0,"Low":259.0,"Volume":62937.0,"Traded":243},{"Interval":"MINUTE_FIVE","DateEpochMs":1786732200000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":24948.0,"Traded":108},{"Interval":"MINUTE_FIVE","DateEpochMs":1786734900000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":26334.0,"Traded":114},{"Interval":"MINUTE_FIVE","DateEpochMs":1786740000000,"Open":249.0,"Close":250.0,"High":250.0,"Low":249.0,"Volume":80039.0,"Traded":321},{"Interval":"MINUTE_FIVE","DateEpochMs":1786740300000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":50127.0,"Traded":217},{"Interval":"MINUTE_FIVE","DateEpochMs":1786742400000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":345724.0,"Traded":1398},{"Interval":"MINUTE_FIVE","DateEpochMs":1786745700000,"Open":258.0,"Close":258.0,"High":258.0,"Low":258.0,"Volume":51600.0,"Traded":200},{"Interval":"MINUTE_FIVE","DateEpochMs":1786748100000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":81774.0,"Traded":354},{"Interval":"MINUTE_FIVE","DateEpochMs":1786755300000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":223416.0,"Traded":963},{"Interval":"MINUTE_FIVE","DateEpochMs":1786773000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":4176.0,"Traded":18},{"Interval":"MINUTE_FIVE","DateEpochMs":1786791600000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":59856.0,"Traded":258},{"Interval":"MINUTE_FIVE","DateEpochMs":1786793700000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":94350.0,"Traded":370},{"Interval":"MINUTE_FIVE","DateEpochMs":1786804800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":165184.0,"Traded":712},{"Interval":"MINUTE_FIVE","DateEpochMs":1786806000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":38744.0,"Traded":167},{"Interval":"MINUTE_FIVE","DateEpochMs":1786806300000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":74704.0,"Traded":322},{"Interval":"MINUTE_FIVE","DateEpochMs":1786816200000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":37650.0,"Traded":150},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786219200000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":50820.0,"Traded":210},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786221000000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":9680.0,"Traded":40},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786222800000,"Open":290.0,"Close":290.0,"High":290.0,"Low":290.0,"Volume":8700.0,"Traded":30},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786228200000,"Open":242.0,"Close":242.0,"High":242.0,"Low":242.0,"Volume":89540.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786237200000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":244000.0,"Traded":1000},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786239000000,"Open":244.0,"Close":245.0,"High":245.0,"Low":244.0,"Volume":155872.0,"Traded":638},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786258800000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":56364.0,"Traded":231},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786260600000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":34160.0,"Traded":140},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786262400000,"Open":244.0,"Close":244.0,"High":244.0,"Low":244.0,"Volume":133956.0,"Traded":549},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786273200000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":19110.0,"Traded":78},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786275000000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786278600000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786280400000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":90650.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786284000000,"Open":283.0,"Close":286.0,"High":286.0,"Low":283.0,"Volume":487404.0,"Traded":1715},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786291200000,"Open":246.0,"Close":244.0,"High":246.0,"Low":244.0,"Volume":1931460.0,"Traded":7892},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786296600000,"Open":244.0,"Close":283.0,"High":283.0,"Low":244.0,"Volume":49970.0,"Traded":200},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786300200000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786309200000,"Open":270.0,"Close":281.0,"High":281.0,"Low":270.0,"Volume":1387630.0,"Traded":4983},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786311000000,"Open":281.0,"Close":282.0,"High":282.0,"Low":281.0,"Volume":147714.0,"Traded":524},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786312800000,"Open":245.0,"Close":245.0,"High":245.0,"Low":245.0,"Volume":24500.0,"Traded":100},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786318200000,"Open":245.0,"Close":284.0,"High":284.0,"Low":245.0,"Volume":527378.0,"Traded":1878},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786320000000,"Open":245.0,"Close":240.0,"High":245.0,"Low":240.0,"Volume":5162050.0,"Traded":21240},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786339800000,"Open":282.0,"Close":283.0,"High":283.0,"Low":282.0,"Volume":248940.0,"Traded":880},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786347000000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":19350.0,"Traded":86},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786348800000,"Open":283.0,"Close":286.0,"High":286.0,"Low":283.0,"Volume":158696.0,"Traded":559},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786350600000,"Open":225.0,"Close":225.0,"High":225.0,"Low":225.0,"Volume":26775.0,"Traded":119},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786359600000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":51000.0,"Traded":204},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786368600000,"Open":227.0,"Close":227.0,"High":227.0,"Low":227.0,"Volume":37682.0,"Traded":166},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786370400000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":6768.0,"Traded":24},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786372200000,"Open":282.0,"Close":282.0,"High":282.0,"Low":282.0,"Volume":197400.0,"Traded":700},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786377600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":72822.0,"Traded":318},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786381200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":40762.0,"Traded":178},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786383000000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":181368.0,"Traded":792},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786384800000,"Open":250.0,"Close":250.0,"High":250.0,"Low":250.0,"Volume":17250.0,"Traded":69},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786395600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":84730.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786401000000,"Open":230.0,"Close":228.0,"High":230.0,"Low":228.0,"Volume":135518.0,"Traded":592},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786404600000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":419232.0,"Traded":1690},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786415400000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":160300.0,"Traded":700},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786422600000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11679.0,"Traded":51},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786426200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":12824.0,"Traded":56},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786429800000,"Open":277.0,"Close":277.0,"High":277.0,"Low":277.0,"Volume":277000.0,"Traded":1000},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786435200000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":91356.0,"Traded":331},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786437000000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":57250.0,"Traded":250},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786442400000,"Open":274.0,"Close":277.0,"High":277.0,"Low":274.0,"Volume":102224.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786453200000,"Open":229.0,"Close":229.0,"High":229.0,"Low":229.0,"Volume":11450.0,"Traded":50},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786456800000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":75440.0,"Traded":328},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786458600000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":16008.0,"Traded":58},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786460400000,"Open":276.0,"Close":276.0,"High":276.0,"Low":276.0,"Volume":142968.0,"Traded":518},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786467600000,"Open":270.0,"Close":270.0,"High":270.0,"Low":270.0,"Volume":30780.0,"Traded":114},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786473000000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":13167.0,"Traded":57},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786476600000,"Open":231.0,"Close":270.0,"High":270.0,"Low":231.0,"Volume":189762.0,"Traded":729},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786478400000,"Open":275.0,"Close":275.0,"High":275.0,"Low":275.0,"Volume":203500.0,"Traded":740},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786480200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":23200.0,"Traded":100},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786482000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":167504.0,"Traded":722},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786483800000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":85648.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786485600000,"Open":258.0,"Close":259.0,"High":259.0,"Low":258.0,"Volume":183778.0,"Traded":712},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786487400000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":13860.0,"Traded":60},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786489200000,"Open":275.0,"Close":277.0,"High":277.0,"Low":275.0,"Volume":1427374.0,"Traded":5172},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786491000000,"Open":277.0,"Close":232.0,"High":277.0,"Low":232.0,"Volume":511758.0,"Traded":1854},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786494600000,"Open":233.0,"Close":233.0,"High":233.0,"Low":233.0,"Volume":12349.0,"Traded":53},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786503600000,"Open":234.0,"Close":234.0,"High":234.0,"Low":234.0,"Volume":12168.0,"Traded":52},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786509000000,"Open":260.0,"Close":268.0,"High":268.0,"Low":260.0,"Volume":142084.0,"Traded":531},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786510800000,"Open":235.0,"Close":235.0,"High":235.0,"Low":235.0,"Volume":3290.0,"Traded":14},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786527000000,"Open":235.0,"Close":229.0,"High":235.0,"Low":229.0,"Volume":2607219.0,"Traded":11227},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786534200000,"Open":231.0,"Close":263.0,"High":263.0,"Low":231.0,"Volume":721944.0,"Traded":2767},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786539600000,"Open":262.0,"Close":262.0,"High":262.0,"Low":262.0,"Volume":366800.0,"Traded":1400},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786546800000,"Open":236.0,"Close":261.0,"High":261.0,"Low":236.0,"Volume":70136.0,"Traded":276},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786555800000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":197064.0,"Traded":828},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786557600000,"Open":238.0,"Close":238.0,"High":238.0,"Low":238.0,"Volume":7140.0,"Traded":30},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786566600000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":9440.0,"Traded":40},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786577400000,"Open":258.0,"Close":258.0,"High":259.0,"Low":258.0,"Volume":1080473.0,"Traded":4184},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786579200000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":68676.0,"Traded":291},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786590000000,"Open":257.0,"Close":258.0,"High":258.0,"Low":257.0,"Volume":128911.0,"Traded":500},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786597200000,"Open":236.0,"Close":236.0,"High":236.0,"Low":236.0,"Volume":73396.0,"Traded":311},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786599000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":71760.0,"Traded":312},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786602600000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":18860.0,"Traded":82},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786608000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":103040.0,"Traded":448},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786617000000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":72220.0,"Traded":314},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786622400000,"Open":248.0,"Close":256.0,"High":256.0,"Low":248.0,"Volume":132708.0,"Traded":532},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786624200000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":24150.0,"Traded":105},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786627800000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":34500.0,"Traded":150},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786629600000,"Open":230.0,"Close":230.0,"High":230.0,"Low":230.0,"Volume":28980.0,"Traded":126},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786633200000,"Open":256.0,"Close":257.0,"High":257.0,"Low":230.0,"Volume":201046.0,"Traded":809},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786638600000,"Open":257.0,"Close":257.0,"High":257.0,"Low":257.0,"Volume":25700.0,"Traded":100},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786645800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":71920.0,"Traded":310},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786647600000,"Open":256.0,"Close":257.0,"High":257.0,"Low":256.0,"Volume":453890.0,"Traded":1770},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786658400000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":20080.0,"Traded":80},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786663800000,"Open":257.0,"Close":232.0,"High":258.0,"Low":232.0,"Volume":2474225.0,"Traded":9600},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786681800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":38280.0,"Traded":165},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786683600000,"Open":258.0,"Close":263.0,"High":263.0,"Low":258.0,"Volume":129390.0,"Traded":500},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786687200000,"Open":263.0,"Close":263.0,"High":263.0,"Low":263.0,"Volume":65750.0,"Traded":250},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786689000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":5104.0,"Traded":22},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786690800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":34336.0,"Traded":148},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786699800000,"Open":259.0,"Close":260.0,"High":260.0,"Low":259.0,"Volume":194725.0,"Traded":750},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786703400000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":41064.0,"Traded":177},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786707000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":53824.0,"Traded":232},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786708800000,"Open":259.0,"Close":259.0,"High":259.0,"Low":259.0,"Volume":135975.0,"Traded":525},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786714200000,"Open":232.0,"Close":231.0,"High":232.0,"Low":231.0,"Volume":292660.0,"Traded":1263},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786717800000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":61215.0,"Traded":265},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786719600000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":15477.0,"Traded":67},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786723200000,"Open":257.0,"Close":259.0,"High":259.0,"Low":257.0,"Volume":380309.0,"Traded":1477},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786732200000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":24948.0,"Traded":108},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786734000000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":26334.0,"Traded":114},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786739400000,"Open":249.0,"Close":231.0,"High":250.0,"Low":231.0,"Volume":130166.0,"Traded":538},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786741200000,"Open":244.0,"Close":250.0,"High":250.0,"Low":244.0,"Volume":345724.0,"Traded":1398},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786744800000,"Open":258.0,"Close":258.0,"High":258.0,"Low":258.0,"Volume":51600.0,"Traded":200},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786746600000,"Open":231.0,"Close":231.0,"High":231.0,"Low":231.0,"Volume":81774.0,"Traded":354},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786753800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":223416.0,"Traded":963},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786771800000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":4176.0,"Traded":18},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786791600000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":59856.0,"Traded":258},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786793400000,"Open":255.0,"Close":255.0,"High":255.0,"Low":255.0,"Volume":94350.0,"Traded":370},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786804200000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":165184.0,"Traded":712},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786806000000,"Open":232.0,"Close":232.0,"High":232.0,"Low":232.0,"Volume":113448.0,"Traded":489},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786815000000,"Open":251.0,"Close":251.0,"High":251.0,"Low":251.0,"Volume":37650.0,"Traded":150}]