[{"Interval":"DAY_ONE","DateEpochMs":1692316800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":15750.0,"Traded":35},{"Interval":"DAY_ONE","DateEpochMs":1692489600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":434250.0,"Traded":965},{"Interval":"DAY_ONE","DateEpochMs":1692748800000,"Open":480.0,"Close":480.0,"High":480.0,"Low":480.0,"Volume":48000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1693526400000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":400000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1694044800000,"Open":460.0,"Close":480.0,"High":480.0,"Low":460.0,"Volume":343760.0,"Traded":717},{"Interval":"DAY_ONE","DateEpochMs":1694131200000,"Open":480.0,"Close":480.0,"High":480.0,"Low":480.0,"Volume":96000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1694217600000,"Open":390.0,"Close":390.0,"High":390.0,"Low":390.0,"Volume":261300.0,"Traded":670},{"Interval":"DAY_ONE","DateEpochMs":1694908800000,"Open":479.0,"Close":479.0,"High":479.0,"Low":479.0,"Volume":9580.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1694995200000,"Open":480.0,"Close":480.0,"High":480.0,"Low":480.0,"Volume":14400.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1695168000000,"Open":478.0,"Close":479.0,"High":479.0,"Low":478.0,"Volume":23920.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1695340800000,"Open":390.0,"Close":350.0,"High":390.0,"Low":350.0,"Volume":583700.0,"Traded":1630},{"Interval":"DAY_ONE","DateEpochMs":1695427200000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":1739500.0,"Traded":4970},{"Interval":"DAY_ONE","DateEpochMs":1695513600000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":490000.0,"Traded":1400},{"Interval":"DAY_ONE","DateEpochMs":1695686400000,"Open":330.0,"Close":330.0,"High":330.0,"Low":330.0,"Volume":33000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1697241600000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":9600.0,"Traded":24},{"Interval":"DAY_ONE","DateEpochMs":1698278400000,"Open":396.0,"Close":397.0,"High":397.0,"Low":396.0,"Volume":79320.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1698364800000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":27790.0,"Traded":70},{"Interval":"DAY_ONE","DateEpochMs":1698451200000,"Open":396.0,"Close":397.0,"High":397.0,"Low":396.0,"Volume":35680.0,"Traded":90},{"Interval":"DAY_ONE","DateEpochMs":1698537600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1698624000000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":47640.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1698710400000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":436700.0,"Traded":1100},{"Interval":"DAY_ONE","DateEpochMs":1698883200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1698969600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":55977.0,"Traded":141},{"Interval":"DAY_ONE","DateEpochMs":1699142400000,"Open":380.0,"Close":380.0,"High":380.0,"Low":380.0,"Volume":76000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1699228800000,"Open":330.0,"Close":330.0,"High":330.0,"Low":330.0,"Volume":9900.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1699401600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1699574400000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":31760.0,"Traded":80},{"Interval":"DAY_ONE","DateEpochMs":1699747200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1699833600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1699920000000,"Open":390.0,"Close":390.0,"High":390.0,"Low":390.0,"Volume":39000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1700179200000,"Open":390.0,"Close":390.0,"High":390.0,"Low":390.0,"Volume":46800.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1700265600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":31760.0,"Traded":80},{"Interval":"DAY_ONE","DateEpochMs":1700438400000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1700611200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1700697600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1700784000000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1700870400000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1701043200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1701216000000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1701388800000,"Open":396.0,"Close":397.0,"High":397.0,"Low":396.0,"Volume":79390.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1701648000000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1701907200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1701993600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":59550.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1702252800000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1702339200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1702425600000,"Open":320.0,"Close":300.0,"High":320.0,"Low":300.0,"Volume":456000.0,"Traded":1500},{"Interval":"DAY_ONE","DateEpochMs":1702512000000,"Open":300.0,"Close":300.0,"High":300.0,"Low":300.0,"Volume":300000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1702598400000,"Open":300.0,"Close":300.0,"High":300.0,"Low":300.0,"Volume":9300.0,"Traded":31},{"Interval":"DAY_ONE","DateEpochMs":1702684800000,"Open":300.0,"Close":300.0,"High":300.0,"Low":300.0,"Volume":140700.0,"Traded":469},{"Interval":"DAY_ONE","DateEpochMs":1702771200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1702857600000,"Open":397.0,"Close":440.0,"High":440.0,"Low":397.0,"Volume":240693.0,"Traded":595},{"Interval":"DAY_ONE","DateEpochMs":1702944000000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":45000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1703203200000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":180000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1703548800000,"Open":290.0,"Close":290.0,"High":290.0,"Low":290.0,"Volume":2900.0,"Traded":10},{"Interval":"DAY_ONE","DateEpochMs":1703635200000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":67500.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1703721600000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":400000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1704067200000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":152000.0,"Traded":380},{"Interval":"DAY_ONE","DateEpochMs":1704240000000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":400000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1704412800000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":1048000.0,"Traded":2620},{"Interval":"DAY_ONE","DateEpochMs":1704585600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":450000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1704672000000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":9000.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1704844800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":22500.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1705104000000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":45000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1705622400000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":45000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1705795200000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":38500.0,"Traded":110},{"Interval":"DAY_ONE","DateEpochMs":1705881600000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":192500.0,"Traded":550},{"Interval":"DAY_ONE","DateEpochMs":1706054400000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":85050.0,"Traded":243},{"Interval":"DAY_ONE","DateEpochMs":1706140800000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":649950.0,"Traded":1857},{"Interval":"DAY_ONE","DateEpochMs":1706227200000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":180000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1706313600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":450000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1706486400000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":112500.0,"Traded":250},{"Interval":"DAY_ONE","DateEpochMs":1706745600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":45000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1706832000000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":6750.0,"Traded":15},{"Interval":"DAY_ONE","DateEpochMs":1707004800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":495000.0,"Traded":1100},{"Interval":"DAY_ONE","DateEpochMs":1707177600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":167400.0,"Traded":372},{"Interval":"DAY_ONE","DateEpochMs":1707264000000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":14000.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1707350400000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":450000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1707436800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":18000.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1707523200000,"Open":450.0,"Close":350.0,"High":450.0,"Low":350.0,"Volume":48500.0,"Traded":110},{"Interval":"DAY_ONE","DateEpochMs":1707609600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":90000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1707696000000,"Open":350.0,"Close":450.0,"High":450.0,"Low":350.0,"Volume":197500.0,"Traded":450},{"Interval":"DAY_ONE","DateEpochMs":1707955200000,"Open":450.0,"Close":577.0,"High":577.0,"Low":450.0,"Volume":217279.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1708300800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":135000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1708646400000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":21000.0,"Traded":60},{"Interval":"DAY_ONE","DateEpochMs":1708732800000,"Open":450.0,"Close":577.0,"High":577.0,"Low":450.0,"Volume":1047320.0,"Traded":2000},{"Interval":"DAY_ONE","DateEpochMs":1708819200000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":120000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1708905600000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":80000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1709078400000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":3500.0,"Traded":10},{"Interval":"DAY_ONE","DateEpochMs":1709164800000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":96000.0,"Traded":240},{"Interval":"DAY_ONE","DateEpochMs":1709251200000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":82000.0,"Traded":205},{"Interval":"DAY_ONE","DateEpochMs":1709337600000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":386000.0,"Traded":965},{"Interval":"DAY_ONE","DateEpochMs":1709510400000,"Open":351.0,"Close":351.0,"High":351.0,"Low":351.0,"Volume":10530.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1709596800000,"Open":577.0,"Close":577.0,"High":577.0,"Low":577.0,"Volume":57123.0,"Traded":99},{"Interval":"DAY_ONE","DateEpochMs":1709769600000,"Open":577.0,"Close":577.0,"High":577.0,"Low":577.0,"Volume":623160.0,"Traded":1080},{"Interval":"DAY_ONE","DateEpochMs":1709942400000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":162000.0,"Traded":360},{"Interval":"DAY_ONE","DateEpochMs":1710028800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":566550.0,"Traded":1259},{"Interval":"DAY_ONE","DateEpochMs":1710115200000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":3500.0,"Traded":10},{"Interval":"DAY_ONE","DateEpochMs":1710720000000,"Open":450.0,"Close":600.0,"High":600.0,"Low":450.0,"Volume":662758.0,"Traded":1105},{"Interval":"DAY_ONE","DateEpochMs":1711497600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":80000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1712102400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":800.0,"Traded":1},{"Interval":"DAY_ONE","DateEpochMs":1712188800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":319200.0,"Traded":399},{"Interval":"DAY_ONE","DateEpochMs":1712448000000,"Open":875.0,"Close":875.0,"High":875.0,"Low":875.0,"Volume":87500.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1712534400000,"Open":875.0,"Close":875.0,"High":875.0,"Low":875.0,"Volume":437500.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1712707200000,"Open":875.0,"Close":875.0,"High":875.0,"Low":875.0,"Volume":763875.0,"Traded":873},{"Interval":"DAY_ONE","DateEpochMs":1713139200000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":103700.0,"Traded":122},{"Interval":"DAY_ONE","DateEpochMs":1713657600000,"Open":999.0,"Close":999.0,"High":999.0,"Low":999.0,"Volume":9990.0,"Traded":10},{"Interval":"DAY_ONE","DateEpochMs":1714089600000,"Open":900.0,"Close":401.0,"High":900.0,"Low":401.0,"Volume":168150.0,"Traded":270},{"Interval":"DAY_ONE","DateEpochMs":1714435200000,"Open":900.0,"Close":900.0,"High":900.0,"Low":900.0,"Volume":36000.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1714780800000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":12000.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1715126400000,"Open":890.0,"Close":890.0,"High":890.0,"Low":890.0,"Volume":17800.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1715212800000,"Open":890.0,"Close":890.0,"High":890.0,"Low":890.0,"Volume":17800.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1716422400000,"Open":748.0,"Close":748.0,"High":748.0,"Low":748.0,"Volume":14960.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1719014400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":15000.0,"Traded":25},{"Interval":"DAY_ONE","DateEpochMs":1719100800000,"Open":600.0,"Close":690.0,"High":690.0,"Low":600.0,"Volume":682569.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1719964800000,"Open":645.0,"Close":645.0,"High":645.0,"Low":645.0,"Volume":64500.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1720483200000,"Open":510.0,"Close":510.0,"High":510.0,"Low":510.0,"Volume":20400.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1720915200000,"Open":645.0,"Close":649.0,"High":649.0,"Low":645.0,"Volume":32381.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1721174400000,"Open":648.0,"Close":649.0,"High":649.0,"Low":648.0,"Volume":20762.0,"Traded":32},{"Interval":"DAY_ONE","DateEpochMs":1721347200000,"Open":684.0,"Close":700.0,"High":700.0,"Low":684.0,"Volume":1386684.0,"Traded":2000},{"Interval":"DAY_ONE","DateEpochMs":1721520000000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":500000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1736553600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":70000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1736640000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":90000.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1736726400000,"Open":700.0,"Close":615.0,"High":700.0,"Low":615.0,"Volume":324000.0,"Traded":475},{"Interval":"DAY_ONE","DateEpochMs":1736812800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":42000.0,"Traded":70},{"Interval":"DAY_ONE","DateEpochMs":1736899200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":560000.0,"Traded":800},{"Interval":"DAY_ONE","DateEpochMs":1736985600000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":179400.0,"Traded":260},{"Interval":"DAY_ONE","DateEpochMs":1737158400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":27600.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1737244800000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":345000.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1737331200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":624000.0,"Traded":1040},{"Interval":"DAY_ONE","DateEpochMs":1737417600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":6000.0,"Traded":10},{"Interval":"DAY_ONE","DateEpochMs":1737504000000,"Open":600.0,"Close":600.0,"High":750.0,"Low":600.0,"Volume":730910.0,"Traded":1040},{"Interval":"DAY_ONE","DateEpochMs":1737590400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":12000.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1737676800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":54000.0,"Traded":90},{"Interval":"DAY_ONE","DateEpochMs":1737763200000,"Open":695.0,"Close":700.0,"High":700.0,"Low":695.0,"Volume":349700.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1737849600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":140000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1737936000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":48000.0,"Traded":80},{"Interval":"DAY_ONE","DateEpochMs":1738022400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":24000.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1738108800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":18000.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1738195200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":126000.0,"Traded":210},{"Interval":"DAY_ONE","DateEpochMs":1738281600000,"Open":600.0,"Close":605.0,"High":605.0,"Low":600.0,"Volume":60300.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1738368000000,"Open":605.0,"Close":605.0,"High":605.0,"Low":605.0,"Volume":48400.0,"Traded":80},{"Interval":"DAY_ONE","DateEpochMs":1738454400000,"Open":605.0,"Close":605.0,"High":750.0,"Low":605.0,"Volume":401000.0,"Traded":571},{"Interval":"DAY_ONE","DateEpochMs":1738540800000,"Open":605.0,"Close":605.0,"High":700.0,"Low":605.0,"Volume":159450.0,"Traded":240},{"Interval":"DAY_ONE","DateEpochMs":1738627200000,"Open":605.0,"Close":600.0,"High":605.0,"Low":600.0,"Volume":199050.0,"Traded":330},{"Interval":"DAY_ONE","DateEpochMs":1738713600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":54000.0,"Traded":90},{"Interval":"DAY_ONE","DateEpochMs":1738800000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":156000.0,"Traded":260},{"Interval":"DAY_ONE","DateEpochMs":1738886400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":144000.0,"Traded":240},{"Interval":"DAY_ONE","DateEpochMs":1738972800000,"Open":600.0,"Close":600.0,"High":699.0,"Low":600.0,"Volume":76350.0,"Traded":119},{"Interval":"DAY_ONE","DateEpochMs":1739059200000,"Open":600.0,"Close":600.0,"High":700.0,"Low":600.0,"Volume":282000.0,"Traded":420},{"Interval":"DAY_ONE","DateEpochMs":1739145600000,"Open":600.0,"Close":698.0,"High":698.0,"Low":600.0,"Volume":159800.0,"Traded":250},{"Interval":"DAY_ONE","DateEpochMs":1739232000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":108000.0,"Traded":180},{"Interval":"DAY_ONE","DateEpochMs":1739318400000,"Open":600.0,"Close":699.0,"High":699.0,"Low":600.0,"Volume":794560.0,"Traded":1160},{"Interval":"DAY_ONE","DateEpochMs":1739404800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":48000.0,"Traded":80},{"Interval":"DAY_ONE","DateEpochMs":1739491200000,"Open":698.0,"Close":699.0,"High":699.0,"Low":698.0,"Volume":76790.0,"Traded":110},{"Interval":"DAY_ONE","DateEpochMs":1739577600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":24000.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1739664000000,"Open":600.0,"Close":600.0,"High":700.0,"Low":600.0,"Volume":427540.0,"Traded":630},{"Interval":"DAY_ONE","DateEpochMs":1739750400000,"Open":600.0,"Close":750.0,"High":750.0,"Low":600.0,"Volume":778050.0,"Traded":1080},{"Interval":"DAY_ONE","DateEpochMs":1739836800000,"Open":610.0,"Close":610.0,"High":610.0,"Low":610.0,"Volume":59170.0,"Traded":97},{"Interval":"DAY_ONE","DateEpochMs":1739923200000,"Open":610.0,"Close":750.0,"High":750.0,"Low":610.0,"Volume":260500.0,"Traded":366},{"Interval":"DAY_ONE","DateEpochMs":1740009600000,"Open":620.0,"Close":620.0,"High":620.0,"Low":620.0,"Volume":68200.0,"Traded":110},{"Interval":"DAY_ONE","DateEpochMs":1740096000000,"Open":620.0,"Close":620.0,"High":620.0,"Low":620.0,"Volume":62000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1740182400000,"Open":620.0,"Close":620.0,"High":620.0,"Low":620.0,"Volume":93000.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1740268800000,"Open":620.0,"Close":745.0,"High":745.0,"Low":620.0,"Volume":217200.0,"Traded":310},{"Interval":"DAY_ONE","DateEpochMs":1740355200000,"Open":620.0,"Close":600.0,"High":745.0,"Low":600.0,"Volume":900730.0,"Traded":1366},{"Interval":"DAY_ONE","DateEpochMs":1740441600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":84000.0,"Traded":140},{"Interval":"DAY_ONE","DateEpochMs":1740528000000,"Open":600.0,"Close":600.0,"High":745.0,"Low":600.0,"Volume":444500.0,"Traded":620},{"Interval":"DAY_ONE","DateEpochMs":1740614400000,"Open":625.0,"Close":625.0,"High":625.0,"Low":625.0,"Volume":41250.0,"Traded":66},{"Interval":"DAY_ONE","DateEpochMs":1740700800000,"Open":625.0,"Close":625.0,"High":625.0,"Low":625.0,"Volume":81250.0,"Traded":130},{"Interval":"DAY_ONE","DateEpochMs":1740787200000,"Open":625.0,"Close":625.0,"High":625.0,"Low":625.0,"Volume":143750.0,"Traded":230},{"Interval":"DAY_ONE","DateEpochMs":1740873600000,"Open":625.0,"Close":625.0,"High":625.0,"Low":625.0,"Volume":106250.0,"Traded":170},{"Interval":"DAY_ONE","DateEpochMs":1740960000000,"Open":625.0,"Close":744.0,"High":744.0,"Low":625.0,"Volume":273800.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1741046400000,"Open":625.0,"Close":625.0,"High":744.0,"Low":625.0,"Volume":316950.0,"Traded":450},{"Interval":"DAY_ONE","DateEpochMs":1741132800000,"Open":625.0,"Close":601.0,"High":625.0,"Low":601.0,"Volume":115486.0,"Traded":190},{"Interval":"DAY_ONE","DateEpochMs":1741219200000,"Open":601.0,"Close":744.0,"High":744.0,"Low":600.0,"Volume":442964.0,"Traded":690},{"Interval":"DAY_ONE","DateEpochMs":1741305600000,"Open":600.0,"Close":600.0,"High":744.0,"Low":600.0,"Volume":528000.0,"Traded":760},{"Interval":"DAY_ONE","DateEpochMs":1741392000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":84000.0,"Traded":140},{"Interval":"DAY_ONE","DateEpochMs":1741478400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":408000.0,"Traded":680},{"Interval":"DAY_ONE","DateEpochMs":1741564800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":66000.0,"Traded":110},{"Interval":"DAY_ONE","DateEpochMs":1741651200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":156000.0,"Traded":260},{"Interval":"DAY_ONE","DateEpochMs":1741737600000,"Open":746.0,"Close":746.0,"High":746.0,"Low":746.0,"Volume":373000.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1741824000000,"Open":600.0,"Close":746.0,"High":746.0,"Low":600.0,"Volume":479200.0,"Traded":750},{"Interval":"DAY_ONE","DateEpochMs":1741910400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":42000.0,"Traded":70},{"Interval":"DAY_ONE","DateEpochMs":1741996800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":252000.0,"Traded":420},{"Interval":"DAY_ONE","DateEpochMs":1742083200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":108000.0,"Traded":180},{"Interval":"DAY_ONE","DateEpochMs":1742169600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":102000.0,"Traded":170},{"Interval":"DAY_ONE","DateEpochMs":1742256000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":210000.0,"Traded":350},{"Interval":"DAY_ONE","DateEpochMs":1742342400000,"Open":600.0,"Close":740.0,"High":740.0,"Low":600.0,"Volume":555460.0,"Traded":804},{"Interval":"DAY_ONE","DateEpochMs":1742428800000,"Open":600.0,"Close":620.0,"High":620.0,"Low":600.0,"Volume":172200.0,"Traded":280},{"Interval":"DAY_ONE","DateEpochMs":1742515200000,"Open":620.0,"Close":740.0,"High":740.0,"Low":620.0,"Volume":182200.0,"Traded":290},{"Interval":"DAY_ONE","DateEpochMs":1742601600000,"Open":740.0,"Close":600.0,"High":740.0,"Low":600.0,"Volume":454400.0,"Traded":700},{"Interval":"DAY_ONE","DateEpochMs":1742688000000,"Open":600.0,"Close":740.0,"High":740.0,"Low":600.0,"Volume":490000.0,"Traded":700},{"Interval":"DAY_ONE","DateEpochMs":1742774400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":180000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1742860800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":120000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1742947200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":240000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1743033600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":120000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1743206400000,"Open":600.0,"Close":730.0,"High":730.0,"Low":600.0,"Volume":457000.0,"Traded":740},{"Interval":"DAY_ONE","DateEpochMs":1743292800000,"Open":600.0,"Close":730.0,"High":730.0,"Low":600.0,"Volume":929000.0,"Traded":1310},{"Interval":"DAY_ONE","DateEpochMs":1743379200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":60000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1743465600000,"Open":730.0,"Close":730.0,"High":730.0,"Low":600.0,"Volume":266000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1743552000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":60000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1743638400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":180000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1743724800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":120000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1743811200000,"Open":600.0,"Close":520.0,"High":600.0,"Low":520.0,"Volume":238800.0,"Traded":416},{"Interval":"DAY_ONE","DateEpochMs":1743897600000,"Open":500.0,"Close":600.0,"High":600.0,"Low":500.0,"Volume":330500.0,"Traded":561},{"Interval":"DAY_ONE","DateEpochMs":1743984000000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":50000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1744070400000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":80000.0,"Traded":160},{"Interval":"DAY_ONE","DateEpochMs":1744156800000,"Open":500.0,"Close":600.0,"High":600.0,"Low":500.0,"Volume":480000.0,"Traded":840},{"Interval":"DAY_ONE","DateEpochMs":1744243200000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":100000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1744329600000,"Open":600.0,"Close":500.0,"High":600.0,"Low":500.0,"Volume":273000.0,"Traded":540},{"Interval":"DAY_ONE","DateEpochMs":1744416000000,"Open":600.0,"Close":500.0,"High":600.0,"Low":500.0,"Volume":281900.0,"Traded":471},{"Interval":"DAY_ONE","DateEpochMs":1744502400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":690000.0,"Traded":1150},{"Interval":"DAY_ONE","DateEpochMs":1744588800000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":185000.0,"Traded":370},{"Interval":"DAY_ONE","DateEpochMs":1744675200000,"Open":500.0,"Close":500.0,"High":600.0,"Low":500.0,"Volume":250000.0,"Traded":460},{"Interval":"DAY_ONE","DateEpochMs":1744848000000,"Open":500.0,"Close":600.0,"High":600.0,"Low":500.0,"Volume":557000.0,"Traded":980},{"Interval":"DAY_ONE","DateEpochMs":1744934400000,"Open":600.0,"Close":650.0,"High":650.0,"Low":600.0,"Volume":1838000.0,"Traded":2980},{"Interval":"DAY_ONE","DateEpochMs":1745020800000,"Open":550.0,"Close":650.0,"High":650.0,"Low":550.0,"Volume":186100.0,"Traded":334},{"Interval":"DAY_ONE","DateEpochMs":1745107200000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":130000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1745193600000,"Open":560.0,"Close":570.0,"High":570.0,"Low":560.0,"Volume":67600.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1745280000000,"Open":570.0,"Close":650.0,"High":650.0,"Low":570.0,"Volume":140000.0,"Traded":240},{"Interval":"DAY_ONE","DateEpochMs":1745366400000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":224200.0,"Traded":380},{"Interval":"DAY_ONE","DateEpochMs":1745452800000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":13000.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1745539200000,"Open":590.0,"Close":650.0,"High":650.0,"Low":590.0,"Volume":200800.0,"Traded":320},{"Interval":"DAY_ONE","DateEpochMs":1745625600000,"Open":570.0,"Close":570.0,"High":570.0,"Low":570.0,"Volume":136800.0,"Traded":240},{"Interval":"DAY_ONE","DateEpochMs":1745712000000,"Open":650.0,"Close":580.0,"High":650.0,"Low":580.0,"Volume":493400.0,"Traded":786},{"Interval":"DAY_ONE","DateEpochMs":1745798400000,"Open":650.0,"Close":590.0,"High":650.0,"Low":590.0,"Volume":161700.0,"Traded":270},{"Interval":"DAY_ONE","DateEpochMs":1745971200000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":100300.0,"Traded":170},{"Interval":"DAY_ONE","DateEpochMs":1746144000000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":325000.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1746230400000,"Open":640.0,"Close":700.0,"High":700.0,"Low":640.0,"Volume":669000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1746316800000,"Open":700.0,"Close":700.0,"High":700.0,"Low":590.0,"Volume":200500.0,"Traded":310},{"Interval":"DAY_ONE","DateEpochMs":1746403200000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":129800.0,"Traded":220},{"Interval":"DAY_ONE","DateEpochMs":1746576000000,"Open":590.0,"Close":700.0,"High":700.0,"Low":590.0,"Volume":141200.0,"Traded":230},{"Interval":"DAY_ONE","DateEpochMs":1746662400000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":118000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1746835200000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":129800.0,"Traded":220},{"Interval":"DAY_ONE","DateEpochMs":1746921600000,"Open":690.0,"Close":700.0,"High":700.0,"Low":690.0,"Volume":486800.0,"Traded":700},{"Interval":"DAY_ONE","DateEpochMs":1747008000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":204000.0,"Traded":340},{"Interval":"DAY_ONE","DateEpochMs":1747094400000,"Open":600.0,"Close":590.0,"High":730.0,"Low":590.0,"Volume":213900.0,"Traded":350},{"Interval":"DAY_ONE","DateEpochMs":1747180800000,"Open":730.0,"Close":740.0,"High":740.0,"Low":730.0,"Volume":1096360.0,"Traded":1489},{"Interval":"DAY_ONE","DateEpochMs":1747353600000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":286150.0,"Traded":485},{"Interval":"DAY_ONE","DateEpochMs":1747440000000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":47200.0,"Traded":80},{"Interval":"DAY_ONE","DateEpochMs":1747526400000,"Open":690.0,"Close":700.0,"High":700.0,"Low":690.0,"Volume":184500.0,"Traded":265},{"Interval":"DAY_ONE","DateEpochMs":1747699200000,"Open":740.0,"Close":745.0,"High":745.0,"Low":740.0,"Volume":1125390.0,"Traded":1511},{"Interval":"DAY_ONE","DateEpochMs":1747785600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":240000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1747872000000,"Open":745.0,"Close":745.0,"High":745.0,"Low":590.0,"Volume":1700175.0,"Traded":2405},{"Interval":"DAY_ONE","DateEpochMs":1747958400000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":29600.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1748044800000,"Open":590.0,"Close":590.0,"High":590.0,"Low":590.0,"Volume":118000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1748131200000,"Open":591.0,"Close":591.0,"High":591.0,"Low":591.0,"Volume":177300.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1748217600000,"Open":740.0,"Close":745.0,"High":745.0,"Low":700.0,"Volume":610250.0,"Traded":850},{"Interval":"DAY_ONE","DateEpochMs":1748304000000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":37250.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1748390400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":276000.0,"Traded":460},{"Interval":"DAY_ONE","DateEpochMs":1748476800000,"Open":610.0,"Close":610.0,"High":610.0,"Low":610.0,"Volume":18300.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1748563200000,"Open":745.0,"Close":700.0,"High":745.0,"Low":610.0,"Volume":895000.0,"Traded":1240},{"Interval":"DAY_ONE","DateEpochMs":1748649600000,"Open":610.0,"Close":740.0,"High":745.0,"Low":610.0,"Volume":1000660.0,"Traded":1448},{"Interval":"DAY_ONE","DateEpochMs":1748736000000,"Open":747.0,"Close":610.0,"High":747.0,"Low":610.0,"Volume":66990.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1748822400000,"Open":610.0,"Close":610.0,"High":610.0,"Low":610.0,"Volume":244000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1748908800000,"Open":610.0,"Close":610.0,"High":610.0,"Low":610.0,"Volume":195200.0,"Traded":320},{"Interval":"DAY_ONE","DateEpochMs":1748995200000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":74500.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1749081600000,"Open":610.0,"Close":610.0,"High":610.0,"Low":610.0,"Volume":341600.0,"Traded":560},{"Interval":"DAY_ONE","DateEpochMs":1749168000000,"Open":600.0,"Close":700.0,"High":747.0,"Low":600.0,"Volume":590130.0,"Traded":804},{"Interval":"DAY_ONE","DateEpochMs":1749254400000,"Open":746.0,"Close":747.0,"High":747.0,"Low":600.0,"Volume":1084300.0,"Traded":1470},{"Interval":"DAY_ONE","DateEpochMs":1749340800000,"Open":747.0,"Close":600.0,"High":747.0,"Low":600.0,"Volume":74940.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1749427200000,"Open":698.0,"Close":699.0,"High":699.0,"Low":698.0,"Volume":424772.0,"Traded":608},{"Interval":"DAY_ONE","DateEpochMs":1749513600000,"Open":698.0,"Close":698.0,"High":698.0,"Low":698.0,"Volume":97720.0,"Traded":140},{"Interval":"DAY_ONE","DateEpochMs":1749686400000,"Open":601.0,"Close":650.0,"High":698.0,"Low":601.0,"Volume":295610.0,"Traded":450},{"Interval":"DAY_ONE","DateEpochMs":1749772800000,"Open":698.0,"Close":747.0,"High":747.0,"Low":698.0,"Volume":440514.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1749859200000,"Open":747.0,"Close":749.0,"High":749.0,"Low":747.0,"Volume":119774.0,"Traded":160},{"Interval":"DAY_ONE","DateEpochMs":1749945600000,"Open":745.0,"Close":660.0,"High":749.0,"Low":660.0,"Volume":436085.0,"Traded":595},{"Interval":"DAY_ONE","DateEpochMs":1750032000000,"Open":660.0,"Close":750.0,"High":750.0,"Low":660.0,"Volume":767412.0,"Traded":1031},{"Interval":"DAY_ONE","DateEpochMs":1750118400000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":118800.0,"Traded":180},{"Interval":"DAY_ONE","DateEpochMs":1750204800000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":72600.0,"Traded":110},{"Interval":"DAY_ONE","DateEpochMs":1750291200000,"Open":660.0,"Close":719.0,"High":719.0,"Low":660.0,"Volume":281055.0,"Traded":395},{"Interval":"DAY_ONE","DateEpochMs":1750464000000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":130000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1750550400000,"Open":717.0,"Close":750.0,"High":750.0,"Low":717.0,"Volume":979505.0,"Traded":1345},{"Interval":"DAY_ONE","DateEpochMs":1750636800000,"Open":749.0,"Close":680.0,"High":749.0,"Low":680.0,"Volume":159950.0,"Traded":220},{"Interval":"DAY_ONE","DateEpochMs":1750809600000,"Open":719.0,"Close":748.0,"High":749.0,"Low":719.0,"Volume":1340935.0,"Traded":1855},{"Interval":"DAY_ONE","DateEpochMs":1750896000000,"Open":748.0,"Close":760.0,"High":760.0,"Low":748.0,"Volume":1083485.0,"Traded":1432},{"Interval":"DAY_ONE","DateEpochMs":1750982400000,"Open":794.0,"Close":690.0,"High":794.0,"Low":690.0,"Volume":535560.0,"Traded":740},{"Interval":"DAY_ONE","DateEpochMs":1751068800000,"Open":780.0,"Close":700.0,"High":780.0,"Low":700.0,"Volume":360800.0,"Traded":476},{"Interval":"DAY_ONE","DateEpochMs":1751155200000,"Open":710.0,"Close":770.0,"High":770.0,"Low":700.0,"Volume":2291310.0,"Traded":3121},{"Interval":"DAY_ONE","DateEpochMs":1751241600000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":169400.0,"Traded":220},{"Interval":"DAY_ONE","DateEpochMs":1751328000000,"Open":770.0,"Close":700.0,"High":770.0,"Low":700.0,"Volume":298200.0,"Traded":410},{"Interval":"DAY_ONE","DateEpochMs":1751414400000,"Open":700.0,"Close":650.0,"High":700.0,"Low":650.0,"Volume":450500.0,"Traded":660},{"Interval":"DAY_ONE","DateEpochMs":1751500800000,"Open":650.0,"Close":769.0,"High":769.0,"Low":650.0,"Volume":381946.0,"Traded":514},{"Interval":"DAY_ONE","DateEpochMs":1751587200000,"Open":749.0,"Close":780.0,"High":780.0,"Low":749.0,"Volume":1053924.0,"Traded":1376},{"Interval":"DAY_ONE","DateEpochMs":1751673600000,"Open":790.0,"Close":750.0,"High":790.0,"Low":750.0,"Volume":712750.0,"Traded":945},{"Interval":"DAY_ONE","DateEpochMs":1751760000000,"Open":601.0,"Close":789.0,"High":789.0,"Low":601.0,"Volume":1025183.0,"Traded":1342},{"Interval":"DAY_ONE","DateEpochMs":1751846400000,"Open":785.0,"Close":800.0,"High":800.0,"Low":785.0,"Volume":983127.0,"Traded":1245},{"Interval":"DAY_ONE","DateEpochMs":1751932800000,"Open":760.0,"Close":767.0,"High":768.0,"Low":760.0,"Volume":1321866.0,"Traded":1728},{"Interval":"DAY_ONE","DateEpochMs":1752019200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":749.0,"Volume":604780.0,"Traded":800},{"Interval":"DAY_ONE","DateEpochMs":1752105600000,"Open":765.0,"Close":767.0,"High":767.0,"Low":749.0,"Volume":402370.0,"Traded":530},{"Interval":"DAY_ONE","DateEpochMs":1752192000000,"Open":749.0,"Close":766.0,"High":766.0,"Low":749.0,"Volume":1169174.0,"Traded":1529},{"Interval":"DAY_ONE","DateEpochMs":1752278400000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":175950.0,"Traded":230},{"Interval":"DAY_ONE","DateEpochMs":1752451200000,"Open":749.0,"Close":768.0,"High":768.0,"Low":631.0,"Volume":1268195.0,"Traded":1695},{"Interval":"DAY_ONE","DateEpochMs":1752537600000,"Open":763.0,"Close":631.0,"High":763.0,"Low":631.0,"Volume":943945.0,"Traded":1315},{"Interval":"DAY_ONE","DateEpochMs":1752710400000,"Open":749.0,"Close":749.0,"High":749.0,"Low":745.0,"Volume":348463.0,"Traded":467},{"Interval":"DAY_ONE","DateEpochMs":1752796800000,"Open":631.0,"Close":748.0,"High":750.0,"Low":631.0,"Volume":1108889.0,"Traded":1517},{"Interval":"DAY_ONE","DateEpochMs":1752883200000,"Open":631.0,"Close":747.0,"High":747.0,"Low":631.0,"Volume":150420.0,"Traded":220},{"Interval":"DAY_ONE","DateEpochMs":1752969600000,"Open":746.0,"Close":768.0,"High":768.0,"Low":746.0,"Volume":1123206.0,"Traded":1487},{"Interval":"DAY_ONE","DateEpochMs":1753056000000,"Open":765.0,"Close":749.0,"High":765.0,"Low":749.0,"Volume":53470.0,"Traded":70},{"Interval":"DAY_ONE","DateEpochMs":1753142400000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":250915.0,"Traded":335},{"Interval":"DAY_ONE","DateEpochMs":1753228800000,"Open":750.0,"Close":768.0,"High":768.0,"Low":750.0,"Volume":1603023.0,"Traded":2091},{"Interval":"DAY_ONE","DateEpochMs":1753315200000,"Open":749.0,"Close":768.0,"High":768.0,"Low":749.0,"Volume":236362.0,"Traded":309},{"Interval":"DAY_ONE","DateEpochMs":1753401600000,"Open":650.0,"Close":768.0,"High":768.0,"Low":650.0,"Volume":800500.0,"Traded":1050},{"Interval":"DAY_ONE","DateEpochMs":1753488000000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":788715.0,"Traded":1031},{"Interval":"DAY_ONE","DateEpochMs":1753574400000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":592875.0,"Traded":775},{"Interval":"DAY_ONE","DateEpochMs":1753660800000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":367965.0,"Traded":481},{"Interval":"DAY_ONE","DateEpochMs":1753747200000,"Open":765.0,"Close":800.0,"High":800.0,"Low":765.0,"Volume":1223357.0,"Traded":1589},{"Interval":"DAY_ONE","DateEpochMs":1753833600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":164000.0,"Traded":205},{"Interval":"DAY_ONE","DateEpochMs":1753920000000,"Open":765.0,"Close":775.0,"High":800.0,"Low":765.0,"Volume":1197700.0,"Traded":1501},{"Interval":"DAY_ONE","DateEpochMs":1754092800000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":263500.0,"Traded":340},{"Interval":"DAY_ONE","DateEpochMs":1754179200000,"Open":660.0,"Close":800.0,"High":800.0,"Low":660.0,"Volume":2404600.0,"Traded":3020},{"Interval":"DAY_ONE","DateEpochMs":1754265600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":920000.0,"Traded":1150},{"Interval":"DAY_ONE","DateEpochMs":1754352000000,"Open":780.0,"Close":780.0,"High":780.0,"Low":780.0,"Volume":325260.0,"Traded":417},{"Interval":"DAY_ONE","DateEpochMs":1754438400000,"Open":780.0,"Close":800.0,"High":800.0,"Low":780.0,"Volume":1142400.0,"Traded":1460},{"Interval":"DAY_ONE","DateEpochMs":1754524800000,"Open":750.0,"Close":790.0,"High":790.0,"Low":750.0,"Volume":350500.0,"Traded":450},{"Interval":"DAY_ONE","DateEpochMs":1754611200000,"Open":770.0,"Close":790.0,"High":790.0,"Low":770.0,"Volume":390000.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1754697600000,"Open":770.0,"Close":805.0,"High":805.0,"Low":770.0,"Volume":1377600.0,"Traded":1742},{"Interval":"DAY_ONE","DateEpochMs":1754784000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":555000.0,"Traded":740},{"Interval":"DAY_ONE","DateEpochMs":1754870400000,"Open":750.0,"Close":680.0,"High":800.0,"Low":680.0,"Volume":1330000.0,"Traded":1865},{"Interval":"DAY_ONE","DateEpochMs":1754956800000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":725200.0,"Traded":1036},{"Interval":"DAY_ONE","DateEpochMs":1755043200000,"Open":700.0,"Close":675.0,"High":700.0,"Low":675.0,"Volume":428500.0,"Traded":630},{"Interval":"DAY_ONE","DateEpochMs":1755129600000,"Open":700.0,"Close":888.0,"High":888.0,"Low":675.0,"Volume":2236136.0,"Traded":3158},{"Interval":"DAY_ONE","DateEpochMs":1755216000000,"Open":888.0,"Close":888.0,"High":888.0,"Low":888.0,"Volume":204240.0,"Traded":230},{"Interval":"DAY_ONE","DateEpochMs":1755302400000,"Open":888.0,"Close":950.0,"High":950.0,"Low":675.0,"Volume":2766539.0,"Traded":3051},{"Interval":"DAY_ONE","DateEpochMs":1755388800000,"Open":950.0,"Close":1200.0,"High":1200.0,"Low":950.0,"Volume":1191200.0,"Traded":1101},{"Interval":"DAY_ONE","DateEpochMs":1755475200000,"Open":1200.0,"Close":2000.0,"High":2000.0,"Low":1200.0,"Volume":1838800.0,"Traded":1077},{"Interval":"DAY_ONE","DateEpochMs":1755561600000,"Open":2000.0,"Close":2000.0,"High":2000.0,"Low":2000.0,"Volume":720000.0,"Traded":360},{"Interval":"DAY_ONE","DateEpochMs":1755648000000,"Open":990.0,"Close":900.0,"High":990.0,"Low":900.0,"Volume":561750.0,"Traded":595},{"Interval":"DAY_ONE","DateEpochMs":1755820800000,"Open":849.0,"Close":810.0,"High":849.0,"Low":810.0,"Volume":309105.0,"Traded":365},{"Interval":"DAY_ONE","DateEpochMs":1755907200000,"Open":848.0,"Close":849.0,"High":849.0,"Low":845.0,"Volume":542660.0,"Traded":640},{"Interval":"DAY_ONE","DateEpochMs":1755993600000,"Open":830.0,"Close":810.0,"High":850.0,"Low":810.0,"Volume":1932275.0,"Traded":2300},{"Interval":"DAY_ONE","DateEpochMs":1756080000000,"Open":850.0,"Close":850.0,"High":850.0,"Low":845.0,"Volume":467850.0,"Traded":551},{"Interval":"DAY_ONE","DateEpochMs":1756166400000,"Open":820.0,"Close":810.0,"High":820.0,"Low":810.0,"Volume":309800.0,"Traded":380},{"Interval":"DAY_ONE","DateEpochMs":1756252800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":80000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1756339200000,"Open":800.0,"Close":840.0,"High":840.0,"Low":800.0,"Volume":1171873.0,"Traded":1434},{"Interval":"DAY_ONE","DateEpochMs":1756512000000,"Open":700.0,"Close":676.0,"High":838.0,"Low":676.0,"Volume":277880.0,"Traded":380},{"Interval":"DAY_ONE","DateEpochMs":1756684800000,"Open":809.0,"Close":808.0,"High":809.0,"Low":691.0,"Volume":606700.0,"Traded":820},{"Interval":"DAY_ONE","DateEpochMs":1756771200000,"Open":804.0,"Close":802.0,"High":804.0,"Low":802.0,"Volume":751640.0,"Traded":935},{"Interval":"DAY_ONE","DateEpochMs":1756857600000,"Open":800.0,"Close":693.0,"High":800.0,"Low":693.0,"Volume":364200.0,"Traded":482},{"Interval":"DAY_ONE","DateEpochMs":1756944000000,"Open":792.0,"Close":793.0,"High":793.0,"Low":790.0,"Volume":4446890.0,"Traded":5616},{"Interval":"DAY_ONE","DateEpochMs":1757030400000,"Open":701.0,"Close":711.0,"High":780.0,"Low":701.0,"Volume":1252430.0,"Traded":1653},{"Interval":"DAY_ONE","DateEpochMs":1757203200000,"Open":711.0,"Close":775.0,"High":775.0,"Low":710.0,"Volume":764615.0,"Traded":1070},{"Interval":"DAY_ONE","DateEpochMs":1757289600000,"Open":775.0,"Close":779.0,"High":779.0,"Low":775.0,"Volume":310800.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1757376000000,"Open":720.0,"Close":779.0,"High":779.0,"Low":720.0,"Volume":248292.0,"Traded":336},{"Interval":"DAY_ONE","DateEpochMs":1757462400000,"Open":721.0,"Close":750.0,"High":750.0,"Low":710.0,"Volume":791440.0,"Traded":1102},{"Interval":"DAY_ONE","DateEpochMs":1757548800000,"Open":779.0,"Close":780.0,"High":780.0,"Low":779.0,"Volume":2189370.0,"Traded":2810},{"Interval":"DAY_ONE","DateEpochMs":1757635200000,"Open":726.0,"Close":726.0,"High":726.0,"Low":726.0,"Volume":63162.0,"Traded":87},{"Interval":"DAY_ONE","DateEpochMs":1757721600000,"Open":774.0,"Close":774.0,"High":774.0,"Low":774.0,"Volume":913320.0,"Traded":1180},{"Interval":"DAY_ONE","DateEpochMs":1757808000000,"Open":726.0,"Close":775.0,"High":775.0,"Low":726.0,"Volume":683888.0,"Traded":888},{"Interval":"DAY_ONE","DateEpochMs":1757894400000,"Open":726.0,"Close":780.0,"High":780.0,"Low":726.0,"Volume":1672716.0,"Traded":2162},{"Interval":"DAY_ONE","DateEpochMs":1757980800000,"Open":780.0,"Close":850.0,"High":850.0,"Low":730.0,"Volume":1924580.0,"Traded":2388},{"Interval":"DAY_ONE","DateEpochMs":1758067200000,"Open":839.0,"Close":840.0,"High":840.0,"Low":839.0,"Volume":1926640.0,"Traded":2296},{"Interval":"DAY_ONE","DateEpochMs":1758153600000,"Open":741.0,"Close":800.0,"High":800.0,"Low":741.0,"Volume":1549500.0,"Traded":1940},{"Interval":"DAY_ONE","DateEpochMs":1758240000000,"Open":840.0,"Close":750.0,"High":900.0,"Low":750.0,"Volume":2159720.0,"Traded":2629},{"Interval":"DAY_ONE","DateEpochMs":1758412800000,"Open":750.0,"Close":751.0,"High":799.0,"Low":750.0,"Volume":328175.0,"Traded":415},{"Interval":"DAY_ONE","DateEpochMs":1758499200000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":9588.0,"Traded":12},{"Interval":"DAY_ONE","DateEpochMs":1758585600000,"Open":751.0,"Close":799.0,"High":799.0,"Low":750.0,"Volume":1603955.0,"Traded":2132},{"Interval":"DAY_ONE","DateEpochMs":1758672000000,"Open":750.0,"Close":735.0,"High":750.0,"Low":735.0,"Volume":3999750.0,"Traded":5353},{"Interval":"DAY_ONE","DateEpochMs":1758844800000,"Open":727.0,"Close":727.0,"High":727.0,"Low":727.0,"Volume":72700.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1758931200000,"Open":760.0,"Close":789.0,"High":789.0,"Low":760.0,"Volume":1252485.0,"Traded":1615},{"Interval":"DAY_ONE","DateEpochMs":1759017600000,"Open":789.0,"Close":799.0,"High":799.0,"Low":731.0,"Volume":1267740.0,"Traded":1670},{"Interval":"DAY_ONE","DateEpochMs":1759104000000,"Open":799.0,"Close":800.0,"High":800.0,"Low":797.0,"Volume":560966.0,"Traded":703},{"Interval":"DAY_ONE","DateEpochMs":1759190400000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":39950.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1759276800000,"Open":798.0,"Close":798.0,"High":798.0,"Low":798.0,"Volume":159600.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1759449600000,"Open":731.0,"Close":789.0,"High":800.0,"Low":725.0,"Volume":4239269.0,"Traded":5627},{"Interval":"DAY_ONE","DateEpochMs":1759536000000,"Open":789.0,"Close":789.0,"High":789.0,"Low":789.0,"Volume":74166.0,"Traded":94},{"Interval":"DAY_ONE","DateEpochMs":1759622400000,"Open":789.0,"Close":789.0,"High":789.0,"Low":730.0,"Volume":424887.0,"Traded":543},{"Interval":"DAY_ONE","DateEpochMs":1759708800000,"Open":789.0,"Close":789.0,"High":789.0,"Low":731.0,"Volume":75396.0,"Traded":96},{"Interval":"DAY_ONE","DateEpochMs":1759795200000,"Open":788.0,"Close":787.0,"High":788.0,"Low":787.0,"Volume":70880.0,"Traded":90},{"Interval":"DAY_ONE","DateEpochMs":1759881600000,"Open":787.0,"Close":787.0,"High":787.0,"Low":787.0,"Volume":650849.0,"Traded":827},{"Interval":"DAY_ONE","DateEpochMs":1759968000000,"Open":787.0,"Close":787.0,"High":788.0,"Low":787.0,"Volume":577685.0,"Traded":734},{"Interval":"DAY_ONE","DateEpochMs":1760054400000,"Open":787.0,"Close":787.0,"High":787.0,"Low":787.0,"Volume":867274.0,"Traded":1102},{"Interval":"DAY_ONE","DateEpochMs":1760140800000,"Open":785.0,"Close":785.0,"High":785.0,"Low":785.0,"Volume":117750.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1760227200000,"Open":785.0,"Close":786.0,"High":786.0,"Low":785.0,"Volume":1197844.0,"Traded":1525},{"Interval":"DAY_ONE","DateEpochMs":1760313600000,"Open":786.0,"Close":730.0,"High":800.0,"Low":730.0,"Volume":2205891.0,"Traded":2931},{"Interval":"DAY_ONE","DateEpochMs":1760400000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":84750.0,"Traded":113},{"Interval":"DAY_ONE","DateEpochMs":1760486400000,"Open":750.0,"Close":760.0,"High":760.0,"Low":750.0,"Volume":607130.0,"Traded":800},{"Interval":"DAY_ONE","DateEpochMs":1760572800000,"Open":760.0,"Close":778.0,"High":779.0,"Low":760.0,"Volume":1476684.0,"Traded":1904},{"Interval":"DAY_ONE","DateEpochMs":1760659200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":162750.0,"Traded":210},{"Interval":"DAY_ONE","DateEpochMs":1760745600000,"Open":765.0,"Close":740.0,"High":774.0,"Low":740.0,"Volume":1965470.0,"Traded":2605},{"Interval":"DAY_ONE","DateEpochMs":1760832000000,"Open":740.0,"Close":775.0,"High":775.0,"Low":740.0,"Volume":3017866.0,"Traded":3968},{"Interval":"DAY_ONE","DateEpochMs":1760918400000,"Open":778.0,"Close":779.0,"High":779.0,"Low":750.0,"Volume":798103.0,"Traded":1027},{"Interval":"DAY_ONE","DateEpochMs":1761004800000,"Open":750.0,"Close":725.0,"High":750.0,"Low":725.0,"Volume":5961925.0,"Traded":7963},{"Interval":"DAY_ONE","DateEpochMs":1761091200000,"Open":778.0,"Close":770.0,"High":778.0,"Low":745.0,"Volume":2392950.0,"Traded":3150},{"Interval":"DAY_ONE","DateEpochMs":1761177600000,"Open":770.0,"Close":730.0,"High":770.0,"Low":730.0,"Volume":104600.0,"Traded":140},{"Interval":"DAY_ONE","DateEpochMs":1761264000000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":219000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1761350400000,"Open":760.0,"Close":779.0,"High":779.0,"Low":760.0,"Volume":669985.0,"Traded":865},{"Interval":"DAY_ONE","DateEpochMs":1761523200000,"Open":760.0,"Close":700.0,"High":769.0,"Low":700.0,"Volume":2372360.0,"Traded":3262},{"Interval":"DAY_ONE","DateEpochMs":1761609600000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":211700.0,"Traded":290},{"Interval":"DAY_ONE","DateEpochMs":1761696000000,"Open":739.0,"Close":710.0,"High":739.0,"Low":690.0,"Volume":1550489.0,"Traded":2226},{"Interval":"DAY_ONE","DateEpochMs":1761868800000,"Open":670.0,"Close":710.0,"High":710.0,"Low":670.0,"Volume":315324.0,"Traded":450},{"Interval":"DAY_ONE","DateEpochMs":1761955200000,"Open":710.0,"Close":700.0,"High":710.0,"Low":700.0,"Volume":367750.0,"Traded":525},{"Interval":"DAY_ONE","DateEpochMs":1762041600000,"Open":670.0,"Close":700.0,"High":700.0,"Low":660.0,"Volume":1407000.0,"Traded":2100},{"Interval":"DAY_ONE","DateEpochMs":1762128000000,"Open":660.0,"Close":560.0,"High":660.0,"Low":560.0,"Volume":605100.0,"Traded":990},{"Interval":"DAY_ONE","DateEpochMs":1762214400000,"Open":679.0,"Close":679.0,"High":679.0,"Low":679.0,"Volume":10185.0,"Traded":15},{"Interval":"DAY_ONE","DateEpochMs":1762300800000,"Open":670.0,"Close":685.0,"High":685.0,"Low":665.0,"Volume":2034995.0,"Traded":3019},{"Interval":"DAY_ONE","DateEpochMs":1762473600000,"Open":700.0,"Close":710.0,"High":710.0,"Low":700.0,"Volume":1046480.0,"Traded":1488},{"Interval":"DAY_ONE","DateEpochMs":1762646400000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":106500.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1762732800000,"Open":710.0,"Close":716.0,"High":716.0,"Low":710.0,"Volume":1485770.0,"Traded":2089},{"Interval":"DAY_ONE","DateEpochMs":1762905600000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":487500.0,"Traded":750},{"Interval":"DAY_ONE","DateEpochMs":1763078400000,"Open":704.0,"Close":704.0,"High":704.0,"Low":704.0,"Volume":70400.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1763164800000,"Open":700.0,"Close":698.0,"High":700.0,"Low":698.0,"Volume":232336.0,"Traded":332},{"Interval":"DAY_ONE","DateEpochMs":1763251200000,"Open":698.0,"Close":699.0,"High":699.0,"Low":698.0,"Volume":706640.0,"Traded":1012},{"Interval":"DAY_ONE","DateEpochMs":1763424000000,"Open":695.0,"Close":675.0,"High":695.0,"Low":675.0,"Volume":2184000.0,"Traded":3200},{"Interval":"DAY_ONE","DateEpochMs":1763510400000,"Open":670.0,"Close":670.0,"High":670.0,"Low":670.0,"Volume":381900.0,"Traded":570},{"Interval":"DAY_ONE","DateEpochMs":1763769600000,"Open":671.0,"Close":651.0,"High":671.0,"Low":651.0,"Volume":434018.0,"Traded":648},{"Interval":"DAY_ONE","DateEpochMs":1763856000000,"Open":651.0,"Close":625.0,"High":651.0,"Low":625.0,"Volume":987732.0,"Traded":1528},{"Interval":"DAY_ONE","DateEpochMs":1763942400000,"Open":675.0,"Close":660.0,"High":675.0,"Low":625.0,"Volume":1704025.0,"Traded":2665},{"Interval":"DAY_ONE","DateEpochMs":1764115200000,"Open":625.0,"Close":645.0,"High":645.0,"Low":610.0,"Volume":1561750.0,"Traded":2498},{"Interval":"DAY_ONE","DateEpochMs":1764201600000,"Open":645.0,"Close":645.0,"High":645.0,"Low":645.0,"Volume":761100.0,"Traded":1180},{"Interval":"DAY_ONE","DateEpochMs":1764374400000,"Open":645.0,"Close":645.0,"High":645.0,"Low":645.0,"Volume":258000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1764460800000,"Open":645.0,"Close":645.0,"High":645.0,"Low":645.0,"Volume":316050.0,"Traded":490},{"Interval":"DAY_ONE","DateEpochMs":1764547200000,"Open":645.0,"Close":645.0,"High":645.0,"Low":645.0,"Volume":105780.0,"Traded":164},{"Interval":"DAY_ONE","DateEpochMs":1764633600000,"Open":645.0,"Close":650.0,"High":650.0,"Low":645.0,"Volume":1157735.0,"Traded":1793},{"Interval":"DAY_ONE","DateEpochMs":1764720000000,"Open":650.0,"Close":621.0,"High":650.0,"Low":621.0,"Volume":403700.0,"Traded":630},{"Interval":"DAY_ONE","DateEpochMs":1764806400000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":70200.0,"Traded":108},{"Interval":"DAY_ONE","DateEpochMs":1764892800000,"Open":650.0,"Close":650.0,"High":650.0,"Low":645.0,"Volume":1298300.0,"Traded":2006},{"Interval":"DAY_ONE","DateEpochMs":1764979200000,"Open":650.0,"Close":660.0,"High":660.0,"Low":650.0,"Volume":1092400.0,"Traded":1676},{"Interval":"DAY_ONE","DateEpochMs":1765065600000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":190740.0,"Traded":289},{"Interval":"DAY_ONE","DateEpochMs":1765152000000,"Open":660.0,"Close":680.0,"High":680.0,"Low":635.0,"Volume":1386120.0,"Traded":2088},{"Interval":"DAY_ONE","DateEpochMs":1765324800000,"Open":670.0,"Close":679.0,"High":679.0,"Low":650.0,"Volume":1468850.0,"Traded":2250},{"Interval":"DAY_ONE","DateEpochMs":1765411200000,"Open":670.0,"Close":670.0,"High":670.0,"Low":635.0,"Volume":133170.0,"Traded":202},{"Interval":"DAY_ONE","DateEpochMs":1765497600000,"Open":674.0,"Close":636.0,"High":674.0,"Low":636.0,"Volume":811720.0,"Traded":1210},{"Interval":"DAY_ONE","DateEpochMs":1765584000000,"Open":673.0,"Close":673.0,"High":673.0,"Low":670.0,"Volume":576385.0,"Traded":857},{"Interval":"DAY_ONE","DateEpochMs":1765670400000,"Open":670.0,"Close":673.0,"High":673.0,"Low":670.0,"Volume":419039.0,"Traded":623},{"Interval":"DAY_ONE","DateEpochMs":1765756800000,"Open":640.0,"Close":668.0,"High":668.0,"Low":625.0,"Volume":1219749.0,"Traded":1890},{"Interval":"DAY_ONE","DateEpochMs":1765843200000,"Open":668.0,"Close":630.0,"High":669.0,"Low":630.0,"Volume":2201406.0,"Traded":3423},{"Interval":"DAY_ONE","DateEpochMs":1765929600000,"Open":630.0,"Close":659.0,"High":659.0,"Low":630.0,"Volume":1891410.0,"Traded":2991},{"Interval":"DAY_ONE","DateEpochMs":1766016000000,"Open":660.0,"Close":650.0,"High":660.0,"Low":630.0,"Volume":189400.0,"Traded":290},{"Interval":"DAY_ONE","DateEpochMs":1766102400000,"Open":660.0,"Close":673.0,"High":673.0,"Low":660.0,"Volume":1150526.0,"Traded":1731},{"Interval":"DAY_ONE","DateEpochMs":1766188800000,"Open":672.0,"Close":672.0,"High":672.0,"Low":672.0,"Volume":268800.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1766275200000,"Open":670.0,"Close":670.0,"High":670.0,"Low":670.0,"Volume":80400.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1766361600000,"Open":660.0,"Close":631.0,"High":660.0,"Low":631.0,"Volume":222300.0,"Traded":350},{"Interval":"DAY_ONE","DateEpochMs":1766448000000,"Open":630.0,"Close":650.0,"High":650.0,"Low":610.0,"Volume":926880.0,"Traded":1492},{"Interval":"DAY_ONE","DateEpochMs":1766534400000,"Open":650.0,"Close":660.0,"High":660.0,"Low":625.0,"Volume":1705570.0,"Traded":2675},{"Interval":"DAY_ONE","DateEpochMs":1766620800000,"Open":625.0,"Close":672.0,"High":672.0,"Low":625.0,"Volume":157480.0,"Traded":243},{"Interval":"DAY_ONE","DateEpochMs":1766707200000,"Open":660.0,"Close":670.0,"High":670.0,"Low":660.0,"Volume":232900.0,"Traded":350},{"Interval":"DAY_ONE","DateEpochMs":1766793600000,"Open":670.0,"Close":625.0,"High":673.0,"Low":625.0,"Volume":1656306.0,"Traded":2472},{"Interval":"DAY_ONE","DateEpochMs":1766880000000,"Open":674.0,"Close":660.0,"High":674.0,"Low":625.0,"Volume":1147490.0,"Traded":1740},{"Interval":"DAY_ONE","DateEpochMs":1766966400000,"Open":660.0,"Close":659.0,"High":660.0,"Low":627.0,"Volume":2358459.0,"Traded":3593},{"Interval":"DAY_ONE","DateEpochMs":1767052800000,"Open":630.0,"Close":659.0,"High":660.0,"Low":630.0,"Volume":722218.0,"Traded":1106},{"Interval":"DAY_ONE","DateEpochMs":1767139200000,"Open":630.0,"Close":660.0,"High":660.0,"Low":630.0,"Volume":424510.0,"Traded":648},{"Interval":"DAY_ONE","DateEpochMs":1767225600000,"Open":660.0,"Close":635.0,"High":674.0,"Low":635.0,"Volume":2233777.0,"Traded":3361},{"Interval":"DAY_ONE","DateEpochMs":1767398400000,"Open":665.0,"Close":627.0,"High":679.0,"Low":627.0,"Volume":1563405.0,"Traded":2335},{"Interval":"DAY_ONE","DateEpochMs":1767484800000,"Open":679.0,"Close":675.0,"High":680.0,"Low":627.0,"Volume":1191229.0,"Traded":1759},{"Interval":"DAY_ONE","DateEpochMs":1767571200000,"Open":675.0,"Close":695.0,"High":695.0,"Low":640.0,"Volume":3088198.0,"Traded":4529},{"Interval":"DAY_ONE","DateEpochMs":1767657600000,"Open":690.0,"Close":690.0,"High":690.0,"Low":680.0,"Volume":753660.0,"Traded":1094},{"Interval":"DAY_ONE","DateEpochMs":1767744000000,"Open":685.0,"Close":685.0,"High":685.0,"Low":680.0,"Volume":745600.0,"Traded":1090},{"Interval":"DAY_ONE","DateEpochMs":1767830400000,"Open":685.0,"Close":680.0,"High":689.0,"Low":679.0,"Volume":484412.0,"Traded":708},{"Interval":"DAY_ONE","DateEpochMs":1767916800000,"Open":670.0,"Close":688.0,"High":688.0,"Low":650.0,"Volume":1563664.0,"Traded":2326},{"Interval":"DAY_ONE","DateEpochMs":1768003200000,"Open":679.0,"Close":700.0,"High":700.0,"Low":679.0,"Volume":2825414.0,"Traded":4080},{"Interval":"DAY_ONE","DateEpochMs":1768089600000,"Open":790.0,"Close":660.0,"High":790.0,"Low":660.0,"Volume":113220.0,"Traded":168},{"Interval":"DAY_ONE","DateEpochMs":1768176000000,"Open":780.0,"Close":775.0,"High":780.0,"Low":670.0,"Volume":222150.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1768262400000,"Open":700.0,"Close":745.0,"High":745.0,"Low":700.0,"Volume":733360.0,"Traded":1012},{"Interval":"DAY_ONE","DateEpochMs":1768348800000,"Open":740.0,"Close":670.0,"High":745.0,"Low":670.0,"Volume":1183765.0,"Traded":1681},{"Interval":"DAY_ONE","DateEpochMs":1768435200000,"Open":670.0,"Close":741.0,"High":741.0,"Low":660.0,"Volume":880032.0,"Traded":1298},{"Interval":"DAY_ONE","DateEpochMs":1768521600000,"Open":670.0,"Close":690.0,"High":690.0,"Low":670.0,"Volume":930460.0,"Traded":1378},{"Interval":"DAY_ONE","DateEpochMs":1768608000000,"Open":727.0,"Close":650.0,"High":728.0,"Low":650.0,"Volume":2231030.0,"Traded":3310},{"Interval":"DAY_ONE","DateEpochMs":1768694400000,"Open":716.0,"Close":710.0,"High":716.0,"Low":650.0,"Volume":1111730.0,"Traded":1687},{"Interval":"DAY_ONE","DateEpochMs":1768780800000,"Open":680.0,"Close":700.0,"High":710.0,"Low":630.0,"Volume":1345450.0,"Traded":1955},{"Interval":"DAY_ONE","DateEpochMs":1768867200000,"Open":650.0,"Close":631.0,"High":660.0,"Low":631.0,"Volume":1171330.0,"Traded":1821},{"Interval":"DAY_ONE","DateEpochMs":1768953600000,"Open":658.0,"Close":700.0,"High":700.0,"Low":658.0,"Volume":1191546.0,"Traded":1730},{"Interval":"DAY_ONE","DateEpochMs":1769040000000,"Open":700.0,"Close":631.0,"High":707.0,"Low":631.0,"Volume":4316530.0,"Traded":6223},{"Interval":"DAY_ONE","DateEpochMs":1769126400000,"Open":700.0,"Close":708.0,"High":708.0,"Low":631.0,"Volume":2195200.0,"Traded":3155},{"Interval":"DAY_ONE","DateEpochMs":1769212800000,"Open":707.0,"Close":707.0,"High":707.0,"Low":632.0,"Volume":661451.0,"Traded":943},{"Interval":"DAY_ONE","DateEpochMs":1769299200000,"Open":707.0,"Close":714.0,"High":714.0,"Low":640.0,"Volume":1195244.0,"Traded":1693},{"Interval":"DAY_ONE","DateEpochMs":1769385600000,"Open":641.0,"Close":712.0,"High":714.0,"Low":640.0,"Volume":1159039.0,"Traded":1694},{"Interval":"DAY_ONE","DateEpochMs":1769472000000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":377720.0,"Traded":532},{"Interval":"DAY_ONE","DateEpochMs":1769558400000,"Open":699.0,"Close":700.0,"High":700.0,"Low":699.0,"Volume":139860.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1769644800000,"Open":700.0,"Close":713.0,"High":713.0,"Low":700.0,"Volume":940084.0,"Traded":1326},{"Interval":"DAY_ONE","DateEpochMs":1769731200000,"Open":713.0,"Close":715.0,"High":715.0,"Low":653.0,"Volume":1153136.0,"Traded":1632},{"Interval":"DAY_ONE","DateEpochMs":1769817600000,"Open":715.0,"Close":716.0,"High":717.0,"Low":715.0,"Volume":379670.0,"Traded":530},{"Interval":"DAY_ONE","DateEpochMs":1769904000000,"Open":653.0,"Close":656.0,"High":745.0,"Low":653.0,"Volume":3132294.0,"Traded":4354},{"Interval":"DAY_ONE","DateEpochMs":1769990400000,"Open":711.0,"Close":770.0,"High":780.0,"Low":655.0,"Volume":6306085.0,"Traded":9283},{"Interval":"DAY_ONE","DateEpochMs":1770076800000,"Open":770.0,"Close":769.0,"High":770.0,"Low":656.0,"Volume":262856.0,"Traded":344},{"Interval":"DAY_ONE","DateEpochMs":1770163200000,"Open":662.0,"Close":780.0,"High":780.0,"Low":662.0,"Volume":2718160.0,"Traded":3518},{"Interval":"DAY_ONE","DateEpochMs":1770249600000,"Open":780.0,"Close":1750.0,"High":1750.0,"Low":780.0,"Volume":4795290.0,"Traded":4565},{"Interval":"DAY_ONE","DateEpochMs":1770336000000,"Open":900.0,"Close":1000.0,"High":1000.0,"Low":900.0,"Volume":660340.0,"Traded":688},{"Interval":"DAY_ONE","DateEpochMs":1770422400000,"Open":950.0,"Close":1200.0,"High":1200.0,"Low":950.0,"Volume":1251100.0,"Traded":1185},{"Interval":"DAY_ONE","DateEpochMs":1770508800000,"Open":1190.0,"Close":1100.0,"High":1200.0,"Low":1100.0,"Volume":1146400.0,"Traded":972},{"Interval":"DAY_ONE","DateEpochMs":1770595200000,"Open":1190.0,"Close":700.0,"High":1190.0,"Low":700.0,"Volume":397800.0,"Traded":470},{"Interval":"DAY_ONE","DateEpochMs":1770681600000,"Open":1100.0,"Close":1350.0,"High":1350.0,"Low":1100.0,"Volume":3248700.0,"Traded":2664},{"Interval":"DAY_ONE","DateEpochMs":1770940800000,"Open":948.0,"Close":940.0,"High":948.0,"Low":800.0,"Volume":2936992.0,"Traded":3197},{"Interval":"DAY_ONE","DateEpochMs":1771027200000,"Open":710.0,"Close":940.0,"High":950.0,"Low":710.0,"Volume":1932481.0,"Traded":2089},{"Interval":"DAY_ONE","DateEpochMs":1771113600000,"Open":938.0,"Close":712.0,"High":940.0,"Low":712.0,"Volume":832510.0,"Traded":917},{"Interval":"DAY_ONE","DateEpochMs":1771200000000,"Open":895.0,"Close":889.0,"High":895.0,"Low":889.0,"Volume":314050.0,"Traded":352},{"Interval":"DAY_ONE","DateEpochMs":1771286400000,"Open":850.0,"Close":886.0,"High":888.0,"Low":849.0,"Volume":1460243.0,"Traded":1684},{"Interval":"DAY_ONE","DateEpochMs":1771372800000,"Open":886.0,"Close":828.0,"High":886.0,"Low":721.0,"Volume":1518070.0,"Traded":2001},{"Interval":"DAY_ONE","DateEpochMs":1771459200000,"Open":828.0,"Close":826.0,"High":828.0,"Low":826.0,"Volume":261390.0,"Traded":316},{"Interval":"DAY_ONE","DateEpochMs":1771545600000,"Open":800.0,"Close":822.0,"High":822.0,"Low":800.0,"Volume":3101629.0,"Traded":3792},{"Interval":"DAY_ONE","DateEpochMs":1771632000000,"Open":721.0,"Close":828.0,"High":828.0,"Low":721.0,"Volume":2648965.0,"Traded":3359},{"Interval":"DAY_ONE","DateEpochMs":1771718400000,"Open":721.0,"Close":826.0,"High":826.0,"Low":721.0,"Volume":285726.0,"Traded":351},{"Interval":"DAY_ONE","DateEpochMs":1771804800000,"Open":819.0,"Close":880.0,"High":880.0,"Low":819.0,"Volume":1810698.0,"Traded":2161},{"Interval":"DAY_ONE","DateEpochMs":1771891200000,"Open":879.0,"Close":880.0,"High":880.0,"Low":879.0,"Volume":2146110.0,"Traded":2440},{"Interval":"DAY_ONE","DateEpochMs":1771977600000,"Open":725.0,"Close":846.0,"High":846.0,"Low":725.0,"Volume":1102130.0,"Traded":1455},{"Interval":"DAY_ONE","DateEpochMs":1772150400000,"Open":730.0,"Close":797.0,"High":800.0,"Low":730.0,"Volume":3344999.0,"Traded":4240},{"Interval":"DAY_ONE","DateEpochMs":1772236800000,"Open":793.0,"Close":846.0,"High":846.0,"Low":793.0,"Volume":2688263.0,"Traded":3371},{"Interval":"DAY_ONE","DateEpochMs":1772323200000,"Open":846.0,"Close":844.0,"High":847.0,"Low":730.0,"Volume":1836092.0,"Traded":2197},{"Interval":"DAY_ONE","DateEpochMs":1772409600000,"Open":839.0,"Close":839.0,"High":839.0,"Low":839.0,"Volume":70476.0,"Traded":84},{"Interval":"DAY_ONE","DateEpochMs":1772496000000,"Open":735.0,"Close":735.0,"High":735.0,"Low":735.0,"Volume":1187760.0,"Traded":1616},{"Interval":"DAY_ONE","DateEpochMs":1772582400000,"Open":735.0,"Close":710.0,"High":735.0,"Low":700.0,"Volume":3201760.0,"Traded":4453},{"Interval":"DAY_ONE","DateEpochMs":1772668800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":680.0,"Volume":6102331.0,"Traded":8521},{"Interval":"DAY_ONE","DateEpochMs":1772755200000,"Open":680.0,"Close":770.0,"High":770.0,"Low":680.0,"Volume":2316650.0,"Traded":3295},{"Interval":"DAY_ONE","DateEpochMs":1772841600000,"Open":729.0,"Close":767.0,"High":767.0,"Low":729.0,"Volume":843960.0,"Traded":1108},{"Interval":"DAY_ONE","DateEpochMs":1772928000000,"Open":767.0,"Close":758.0,"High":767.0,"Low":758.0,"Volume":1083588.0,"Traded":1426},{"Interval":"DAY_ONE","DateEpochMs":1773014400000,"Open":757.0,"Close":680.0,"High":760.0,"Low":680.0,"Volume":3615438.0,"Traded":5123},{"Interval":"DAY_ONE","DateEpochMs":1773100800000,"Open":718.0,"Close":718.0,"High":718.0,"Low":718.0,"Volume":533474.0,"Traded":743},{"Interval":"DAY_ONE","DateEpochMs":1773187200000,"Open":680.0,"Close":718.0,"High":718.0,"Low":670.0,"Volume":1335838.0,"Traded":1911},{"Interval":"DAY_ONE","DateEpochMs":1773273600000,"Open":675.0,"Close":710.0,"High":710.0,"Low":675.0,"Volume":546520.0,"Traded":808},{"Interval":"DAY_ONE","DateEpochMs":1773360000000,"Open":680.0,"Close":665.0,"High":680.0,"Low":662.0,"Volume":2350576.0,"Traded":3514},{"Interval":"DAY_ONE","DateEpochMs":1773446400000,"Open":679.0,"Close":662.0,"High":679.0,"Low":662.0,"Volume":2190567.0,"Traded":3271},{"Interval":"DAY_ONE","DateEpochMs":1773532800000,"Open":668.0,"Close":679.0,"High":679.0,"Low":668.0,"Volume":1210324.0,"Traded":1786},{"Interval":"DAY_ONE","DateEpochMs":1773619200000,"Open":680.0,"Close":680.0,"High":718.0,"Low":680.0,"Volume":6325228.0,"Traded":9027},{"Interval":"DAY_ONE","DateEpochMs":1773705600000,"Open":720.0,"Close":739.0,"High":739.0,"Low":720.0,"Volume":818954.0,"Traded":1115},{"Interval":"DAY_ONE","DateEpochMs":1773792000000,"Open":682.0,"Close":682.0,"High":682.0,"Low":682.0,"Volume":51150.0,"Traded":75},{"Interval":"DAY_ONE","DateEpochMs":1773878400000,"Open":730.0,"Close":682.0,"High":730.0,"Low":682.0,"Volume":185580.0,"Traded":270},{"Interval":"DAY_ONE","DateEpochMs":1773964800000,"Open":685.0,"Close":728.0,"High":728.0,"Low":685.0,"Volume":697334.0,"Traded":998},{"Interval":"DAY_ONE","DateEpochMs":1774051200000,"Open":686.0,"Close":720.0,"High":720.0,"Low":686.0,"Volume":207680.0,"Traded":296},{"Interval":"DAY_ONE","DateEpochMs":1774137600000,"Open":686.0,"Close":720.0,"High":720.0,"Low":686.0,"Volume":436480.0,"Traded":610},{"Interval":"DAY_ONE","DateEpochMs":1774224000000,"Open":720.0,"Close":739.0,"High":739.0,"Low":695.0,"Volume":2196617.0,"Traded":3095},{"Interval":"DAY_ONE","DateEpochMs":1774310400000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":36950.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1774396800000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":207000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1774483200000,"Open":690.0,"Close":686.0,"High":690.0,"Low":686.0,"Volume":1102400.0,"Traded":1600},{"Interval":"DAY_ONE","DateEpochMs":1774569600000,"Open":720.0,"Close":750.0,"High":750.0,"Low":720.0,"Volume":2724793.0,"Traded":3711},{"Interval":"DAY_ONE","DateEpochMs":1774656000000,"Open":745.0,"Close":750.0,"High":750.0,"Low":745.0,"Volume":466750.0,"Traded":625},{"Interval":"DAY_ONE","DateEpochMs":1774742400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":33750.0,"Traded":45},{"Interval":"DAY_ONE","DateEpochMs":1774828800000,"Open":744.0,"Close":744.0,"High":744.0,"Low":744.0,"Volume":267840.0,"Traded":360},{"Interval":"DAY_ONE","DateEpochMs":1774915200000,"Open":744.0,"Close":740.0,"High":744.0,"Low":740.0,"Volume":1377800.0,"Traded":1860},{"Interval":"DAY_ONE","DateEpochMs":1775001600000,"Open":735.0,"Close":740.0,"High":740.0,"Low":688.0,"Volume":2424427.0,"Traded":3356},{"Interval":"DAY_ONE","DateEpochMs":1775088000000,"Open":690.0,"Close":750.0,"High":750.0,"Low":690.0,"Volume":4996018.0,"Traded":6695},{"Interval":"DAY_ONE","DateEpochMs":1775174400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":593400.0,"Traded":860},{"Interval":"DAY_ONE","DateEpochMs":1775260800000,"Open":745.0,"Close":750.0,"High":750.0,"Low":745.0,"Volume":2272600.0,"Traded":3034},{"Interval":"DAY_ONE","DateEpochMs":1775433600000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":101864.0,"Traded":136},{"Interval":"DAY_ONE","DateEpochMs":1775520000000,"Open":745.0,"Close":750.0,"High":750.0,"Low":745.0,"Volume":3728416.0,"Traded":4993},{"Interval":"DAY_ONE","DateEpochMs":1775606400000,"Open":750.0,"Close":691.0,"High":750.0,"Low":691.0,"Volume":699600.0,"Traded":980},{"Interval":"DAY_ONE","DateEpochMs":1775692800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":2843250.0,"Traded":3791},{"Interval":"DAY_ONE","DateEpochMs":1775779200000,"Open":750.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":985410.0,"Traded":1314},{"Interval":"DAY_ONE","DateEpochMs":1775952000000,"Open":740.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":422510.0,"Traded":571},{"Interval":"DAY_ONE","DateEpochMs":1776124800000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":610414.0,"Traded":826},{"Interval":"DAY_ONE","DateEpochMs":1776211200000,"Open":738.0,"Close":750.0,"High":750.0,"Low":738.0,"Volume":3516210.0,"Traded":4714},{"Interval":"DAY_ONE","DateEpochMs":1776297600000,"Open":750.0,"Close":750.0,"High":750.0,"Low":692.0,"Volume":4064070.0,"Traded":5442},{"Interval":"DAY_ONE","DateEpochMs":1776384000000,"Open":770.0,"Close":750.0,"High":770.0,"Low":692.0,"Volume":1439130.0,"Traded":1899},{"Interval":"DAY_ONE","DateEpochMs":1776470400000,"Open":769.0,"Close":690.0,"High":790.0,"Low":690.0,"Volume":5366197.0,"Traded":7029},{"Interval":"DAY_ONE","DateEpochMs":1776556800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":115200.0,"Traded":144},{"Interval":"DAY_ONE","DateEpochMs":1776643200000,"Open":796.0,"Close":799.0,"High":799.0,"Low":795.0,"Volume":1030965.0,"Traded":1295},{"Interval":"DAY_ONE","DateEpochMs":1776729600000,"Open":795.0,"Close":682.0,"High":800.0,"Low":682.0,"Volume":1584580.0,"Traded":2216},{"Interval":"DAY_ONE","DateEpochMs":1776816000000,"Open":799.0,"Close":797.0,"High":799.0,"Low":797.0,"Volume":814274.0,"Traded":1020},{"Interval":"DAY_ONE","DateEpochMs":1776902400000,"Open":796.0,"Close":797.0,"High":797.0,"Low":796.0,"Volume":1232756.0,"Traded":1548},{"Interval":"DAY_ONE","DateEpochMs":1776988800000,"Open":789.0,"Close":798.0,"High":799.0,"Low":789.0,"Volume":2629244.0,"Traded":3303},{"Interval":"DAY_ONE","DateEpochMs":1777075200000,"Open":799.0,"Close":821.0,"High":821.0,"Low":701.0,"Volume":3822848.0,"Traded":4926},{"Interval":"DAY_ONE","DateEpochMs":1777248000000,"Open":820.0,"Close":712.0,"High":848.0,"Low":712.0,"Volume":2168750.0,"Traded":2622},{"Interval":"DAY_ONE","DateEpochMs":1777334400000,"Open":847.0,"Close":711.0,"High":848.0,"Low":711.0,"Volume":2496950.0,"Traded":3160},{"Interval":"DAY_ONE","DateEpochMs":1777420800000,"Open":840.0,"Close":839.0,"High":840.0,"Low":839.0,"Volume":1260274.0,"Traded":1502},{"Interval":"DAY_ONE","DateEpochMs":1777507200000,"Open":828.0,"Close":828.0,"High":828.0,"Low":828.0,"Volume":2237256.0,"Traded":2702},{"Interval":"DAY_ONE","DateEpochMs":1777593600000,"Open":828.0,"Close":830.0,"High":830.0,"Low":828.0,"Volume":2423630.0,"Traded":2924},{"Interval":"DAY_ONE","DateEpochMs":1777680000000,"Open":829.0,"Close":720.0,"High":830.0,"Low":720.0,"Volume":2026351.0,"Traded":2650},{"Interval":"DAY_ONE","DateEpochMs":1777766400000,"Open":827.0,"Close":830.0,"High":830.0,"Low":827.0,"Volume":3292627.0,"Traded":3972},{"Interval":"DAY_ONE","DateEpochMs":1777852800000,"Open":824.0,"Close":824.0,"High":824.0,"Low":824.0,"Volume":712760.0,"Traded":865},{"Interval":"DAY_ONE","DateEpochMs":1777939200000,"Open":720.0,"Close":780.0,"High":780.0,"Low":712.0,"Volume":1968168.0,"Traded":2572},{"Interval":"DAY_ONE","DateEpochMs":1778025600000,"Open":770.0,"Close":611.0,"High":900.0,"Low":611.0,"Volume":27465168.0,"Traded":36086},{"Interval":"DAY_ONE","DateEpochMs":1778112000000,"Open":898.0,"Close":710.0,"High":900.0,"Low":710.0,"Volume":5025950.0,"Traded":5830},{"Interval":"DAY_ONE","DateEpochMs":1778198400000,"Open":890.0,"Close":897.0,"High":897.0,"Low":890.0,"Volume":1542290.0,"Traded":1730},{"Interval":"DAY_ONE","DateEpochMs":1778284800000,"Open":897.0,"Close":899.0,"High":899.0,"Low":897.0,"Volume":2188520.0,"Traded":2435},{"Interval":"DAY_ONE","DateEpochMs":1778371200000,"Open":897.0,"Close":850.0,"High":897.0,"Low":850.0,"Volume":2848498.0,"Traded":3247},{"Interval":"DAY_ONE","DateEpochMs":1778457600000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":403910.0,"Traded":478},{"Interval":"DAY_ONE","DateEpochMs":1778544000000,"Open":712.0,"Close":898.0,"High":898.0,"Low":711.0,"Volume":3753552.0,"Traded":4426},{"Interval":"DAY_ONE","DateEpochMs":1778630400000,"Open":850.0,"Close":898.0,"High":899.0,"Low":850.0,"Volume":1828100.0,"Traded":2063},{"Interval":"DAY_ONE","DateEpochMs":1778716800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":758250.0,"Traded":1011},{"Interval":"DAY_ONE","DateEpochMs":1778803200000,"Open":750.0,"Close":895.0,"High":895.0,"Low":750.0,"Volume":472005.0,"Traded":529},{"Interval":"DAY_ONE","DateEpochMs":1778889600000,"Open":894.0,"Close":898.0,"High":898.0,"Low":894.0,"Volume":2974481.0,"Traded":3318},{"Interval":"DAY_ONE","DateEpochMs":1778976000000,"Open":750.0,"Close":850.0,"High":898.0,"Low":711.0,"Volume":2127431.0,"Traded":2757},{"Interval":"DAY_ONE","DateEpochMs":1779062400000,"Open":850.0,"Close":720.0,"High":900.0,"Low":720.0,"Volume":4231286.0,"Traded":4750},{"Interval":"DAY_ONE","DateEpochMs":1779235200000,"Open":896.0,"Close":896.0,"High":896.0,"Low":896.0,"Volume":483840.0,"Traded":540},{"Interval":"DAY_ONE","DateEpochMs":1779321600000,"Open":897.0,"Close":726.0,"High":897.0,"Low":726.0,"Volume":757568.0,"Traded":849},{"Interval":"DAY_ONE","DateEpochMs":1779408000000,"Open":848.0,"Close":850.0,"High":850.0,"Low":848.0,"Volume":3285334.0,"Traded":3869},{"Interval":"DAY_ONE","DateEpochMs":1779494400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":1470500.0,"Traded":1730},{"Interval":"DAY_ONE","DateEpochMs":1779580800000,"Open":840.0,"Close":839.0,"High":840.0,"Low":726.0,"Volume":1509690.0,"Traded":1813},{"Interval":"DAY_ONE","DateEpochMs":1779667200000,"Open":726.0,"Close":839.0,"High":839.0,"Low":725.0,"Volume":2363922.0,"Traded":3030},{"Interval":"DAY_ONE","DateEpochMs":1779753600000,"Open":838.0,"Close":725.0,"High":838.0,"Low":725.0,"Volume":2263635.0,"Traded":2704},{"Interval":"DAY_ONE","DateEpochMs":1779840000000,"Open":837.0,"Close":837.0,"High":837.0,"Low":837.0,"Volume":1930122.0,"Traded":2306},{"Interval":"DAY_ONE","DateEpochMs":1779926400000,"Open":837.0,"Close":850.0,"High":850.0,"Low":836.0,"Volume":4544746.0,"Traded":5420},{"Interval":"DAY_ONE","DateEpochMs":1780012800000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":252450.0,"Traded":297},{"Interval":"DAY_ONE","DateEpochMs":1780099200000,"Open":849.0,"Close":850.0,"High":850.0,"Low":725.0,"Volume":2750688.0,"Traded":3373},{"Interval":"DAY_ONE","DateEpochMs":1780185600000,"Open":849.0,"Close":726.0,"High":849.0,"Low":726.0,"Volume":835748.0,"Traded":997},{"Interval":"DAY_ONE","DateEpochMs":1780272000000,"Open":848.0,"Close":726.0,"High":889.0,"Low":726.0,"Volume":2406742.0,"Traded":2829},{"Interval":"DAY_ONE","DateEpochMs":1780358400000,"Open":896.0,"Close":896.0,"High":897.0,"Low":896.0,"Volume":2264559.0,"Traded":2527},{"Interval":"DAY_ONE","DateEpochMs":1780444800000,"Open":897.0,"Close":750.0,"High":897.0,"Low":750.0,"Volume":1122798.0,"Traded":1314},{"Interval":"DAY_ONE","DateEpochMs":1780531200000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":420000.0,"Traded":560},{"Interval":"DAY_ONE","DateEpochMs":1780617600000,"Open":750.0,"Close":750.0,"High":884.0,"Low":750.0,"Volume":714352.0,"Traded":943},{"Interval":"DAY_ONE","DateEpochMs":1780704000000,"Open":882.0,"Close":888.0,"High":888.0,"Low":725.0,"Volume":2946059.0,"Traded":3673},{"Interval":"DAY_ONE","DateEpochMs":1780790400000,"Open":887.0,"Close":897.0,"High":897.0,"Low":887.0,"Volume":2903482.0,"Traded":3262},{"Interval":"DAY_ONE","DateEpochMs":1780876800000,"Open":896.0,"Close":897.0,"High":898.0,"Low":740.0,"Volume":1593106.0,"Traded":1845},{"Interval":"DAY_ONE","DateEpochMs":1780963200000,"Open":896.0,"Close":899.0,"High":899.0,"Low":741.0,"Volume":2776832.0,"Traded":3111},{"Interval":"DAY_ONE","DateEpochMs":1781049600000,"Open":889.0,"Close":888.0,"High":889.0,"Low":725.0,"Volume":5455958.0,"Traded":7229},{"Interval":"DAY_ONE","DateEpochMs":1781136000000,"Open":887.0,"Close":722.0,"High":888.0,"Low":720.0,"Volume":1361415.0,"Traded":1630},{"Interval":"DAY_ONE","DateEpochMs":1781222400000,"Open":887.0,"Close":887.0,"High":887.0,"Low":887.0,"Volume":177400.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1781308800000,"Open":886.0,"Close":723.0,"High":886.0,"Low":723.0,"Volume":503288.0,"Traded":583},{"Interval":"DAY_ONE","DateEpochMs":1781395200000,"Open":883.0,"Close":888.0,"High":888.0,"Low":883.0,"Volume":3187996.0,"Traded":3595},{"Interval":"DAY_ONE","DateEpochMs":1781481600000,"Open":888.0,"Close":888.0,"High":888.0,"Low":875.0,"Volume":2738566.0,"Traded":3107},{"Interval":"DAY_ONE","DateEpochMs":1781568000000,"Open":888.0,"Close":999.0,"High":1000.0,"Low":888.0,"Volume":5611353.0,"Traded":6118},{"Interval":"DAY_ONE","DateEpochMs":1781654400000,"Open":889.0,"Close":999.0,"High":999.0,"Low":889.0,"Volume":2894950.0,"Traded":2949},{"Interval":"DAY_ONE","DateEpochMs":1781740800000,"Open":999.0,"Close":1090.0,"High":1090.0,"Low":999.0,"Volume":1017667.0,"Traded":995},{"Interval":"DAY_ONE","DateEpochMs":1781827200000,"Open":1000.0,"Close":969.0,"High":1000.0,"Low":790.0,"Volume":2190543.0,"Traded":2299},{"Interval":"DAY_ONE","DateEpochMs":1781913600000,"Open":950.0,"Close":780.0,"High":969.0,"Low":780.0,"Volume":2132225.0,"Traded":2571},{"Interval":"DAY_ONE","DateEpochMs":1782000000000,"Open":900.0,"Close":800.0,"High":969.0,"Low":800.0,"Volume":2825554.0,"Traded":3061},{"Interval":"DAY_ONE","DateEpochMs":1782086400000,"Open":959.0,"Close":958.0,"High":959.0,"Low":940.0,"Volume":2206317.0,"Traded":2311},{"Interval":"DAY_ONE","DateEpochMs":1782172800000,"Open":958.0,"Close":800.0,"High":968.0,"Low":800.0,"Volume":3495697.0,"Traded":3802},{"Interval":"DAY_ONE","DateEpochMs":1782259200000,"Open":966.0,"Close":965.0,"High":966.0,"Low":800.0,"Volume":5282617.0,"Traded":5559},{"Interval":"DAY_ONE","DateEpochMs":1782345600000,"Open":965.0,"Close":964.0,"High":966.0,"Low":964.0,"Volume":4371774.0,"Traded":4530},{"Interval":"DAY_ONE","DateEpochMs":1782432000000,"Open":963.0,"Close":959.0,"High":964.0,"Low":780.0,"Volume":4657604.0,"Traded":5612},{"Interval":"DAY_ONE","DateEpochMs":1782518400000,"Open":780.0,"Close":770.0,"High":959.0,"Low":770.0,"Volume":1910370.0,"Traded":2053},{"Interval":"DAY_ONE","DateEpochMs":1782604800000,"Open":899.0,"Close":771.0,"High":900.0,"Low":770.0,"Volume":2905442.0,"Traded":3312},{"Interval":"DAY_ONE","DateEpochMs":1782691200000,"Open":824.0,"Close":780.0,"High":824.0,"Low":771.0,"Volume":3553904.0,"Traded":4338},{"Interval":"DAY_ONE","DateEpochMs":1782777600000,"Open":822.0,"Close":819.0,"High":823.0,"Low":780.0,"Volume":2011143.0,"Traded":2498},{"Interval":"DAY_ONE","DateEpochMs":1782864000000,"Open":818.0,"Close":780.0,"High":819.0,"Low":780.0,"Volume":1813060.0,"Traded":2234},{"Interval":"DAY_ONE","DateEpochMs":1782950400000,"Open":780.0,"Close":780.0,"High":814.0,"Low":771.0,"Volume":2240526.0,"Traded":2856},{"Interval":"DAY_ONE","DateEpochMs":1783036800000,"Open":812.0,"Close":772.0,"High":812.0,"Low":772.0,"Volume":1308492.0,"Traded":1621},{"Interval":"DAY_ONE","DateEpochMs":1783123200000,"Open":772.0,"Close":780.0,"High":812.0,"Low":772.0,"Volume":2216778.0,"Traded":2791},{"Interval":"DAY_ONE","DateEpochMs":1783209600000,"Open":800.0,"Close":810.0,"High":810.0,"Low":772.0,"Volume":6002366.0,"Traded":7642},{"Interval":"DAY_ONE","DateEpochMs":1783296000000,"Open":771.0,"Close":814.0,"High":814.0,"Low":770.0,"Volume":2672378.0,"Traded":3323},{"Interval":"DAY_ONE","DateEpochMs":1783382400000,"Open":770.0,"Close":813.0,"High":813.0,"Low":770.0,"Volume":1699513.0,"Traded":2101},{"Interval":"DAY_ONE","DateEpochMs":1783468800000,"Open":813.0,"Close":817.0,"High":817.0,"Low":785.0,"Volume":4349317.0,"Traded":5362},{"Interval":"DAY_ONE","DateEpochMs":1783555200000,"Open":800.0,"Close":780.0,"High":800.0,"Low":780.0,"Volume":1530215.0,"Traded":1943},{"Interval":"DAY_ONE","DateEpochMs":1783641600000,"Open":799.0,"Close":761.0,"High":817.0,"Low":761.0,"Volume":7144230.0,"Traded":8972},{"Interval":"DAY_ONE","DateEpochMs":1783728000000,"Open":761.0,"Close":800.0,"High":817.0,"Low":760.0,"Volume":2142084.0,"Traded":2748},{"Interval":"DAY_ONE","DateEpochMs":1783814400000,"Open":761.0,"Close":809.0,"High":810.0,"Low":761.0,"Volume":4453651.0,"Traded":5579},{"Interval":"DAY_ONE","DateEpochMs":1783900800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":799.0,"Volume":3953070.0,"Traded":4947},{"Interval":"DAY_ONE","DateEpochMs":1783987200000,"Open":766.0,"Close":810.0,"High":818.0,"Low":761.0,"Volume":3954046.0,"Traded":4964},{"Interval":"DAY_ONE","DateEpochMs":1784073600000,"Open":770.0,"Close":809.0,"High":809.0,"Low":770.0,"Volume":3065230.0,"Traded":3800},{"Interval":"DAY_ONE","DateEpochMs":1784160000000,"Open":770.0,"Close":770.0,"High":818.0,"Low":770.0,"Volume":3422569.0,"Traded":4251},{"Interval":"DAY_ONE","DateEpochMs":1784246400000,"Open":798.0,"Close":770.0,"High":818.0,"Low":770.0,"Volume":3880406.0,"Traded":4859},{"Interval":"DAY_ONE","DateEpochMs":1784332800000,"Open":770.0,"Close":809.0,"High":814.0,"Low":760.0,"Volume":799308.0,"Traded":1017},{"Interval":"DAY_ONE","DateEpochMs":1784419200000,"Open":770.0,"Close":780.0,"High":799.0,"Low":750.0,"Volume":3661780.0,"Traded":4748},{"Interval":"DAY_ONE","DateEpochMs":1784505600000,"Open":780.0,"Close":800.0,"High":800.0,"Low":745.0,"Volume":6163814.0,"Traded":7909},{"Interval":"DAY_ONE","DateEpochMs":1784592000000,"Open":800.0,"Close":760.0,"High":800.0,"Low":750.0,"Volume":1797470.0,"Traded":2285},{"Interval":"DAY_ONE","DateEpochMs":1784678400000,"Open":760.0,"Close":760.0,"High":799.0,"Low":760.0,"Volume":650970.0,"Traded":855},{"Interval":"DAY_ONE","DateEpochMs":1784764800000,"Open":774.0,"Close":760.0,"High":775.0,"Low":760.0,"Volume":2357868.0,"Traded":3060},{"Interval":"DAY_ONE","DateEpochMs":1784851200000,"Open":760.0,"Close":750.0,"High":790.0,"Low":750.0,"Volume":3221630.0,"Traded":4165},{"Interval":"DAY_ONE","DateEpochMs":1784937600000,"Open":790.0,"Close":750.0,"High":790.0,"Low":750.0,"Volume":436000.0,"Traded":560},{"Interval":"DAY_ONE","DateEpochMs":1785024000000,"Open":790.0,"Close":760.0,"High":799.0,"Low":750.0,"Volume":4239112.0,"Traded":5414},{"Interval":"DAY_ONE","DateEpochMs":1785110400000,"Open":760.0,"Close":850.0,"High":1100.0,"Low":699.0,"Volume":34312376.0,"Traded":43519},{"Interval":"DAY_ONE","DateEpochMs":1785196800000,"Open":712.0,"Close":715.0,"High":847.0,"Low":712.0,"Volume":715848.0,"Traded":864},{"Interval":"DAY_ONE","DateEpochMs":1785283200000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":1499440.0,"Traded":1940},{"Interval":"DAY_ONE","DateEpochMs":1785369600000,"Open":799.0,"Close":797.0,"High":799.0,"Low":715.0,"Volume":2170733.0,"Traded":2819},{"Interval":"DAY_ONE","DateEpochMs":1785456000000,"Open":797.0,"Close":850.0,"High":850.0,"Low":713.0,"Volume":8151673.0,"Traded":10054},{"Interval":"DAY_ONE","DateEpochMs":1785542400000,"Open":850.0,"Close":712.0,"High":850.0,"Low":712.0,"Volume":676709.0,"Traded":919},{"Interval":"DAY_ONE","DateEpochMs":1785628800000,"Open":820.0,"Close":711.0,"High":820.0,"Low":711.0,"Volume":2325455.0,"Traded":3017},{"Interval":"DAY_ONE","DateEpochMs":1785715200000,"Open":711.0,"Close":740.0,"High":900.0,"Low":710.0,"Volume":3917766.0,"Traded":4848},{"Interval":"DAY_ONE","DateEpochMs":1785801600000,"Open":740.0,"Close":740.0,"High":900.0,"Low":740.0,"Volume":2309730.0,"Traded":2885},{"Interval":"DAY_ONE","DateEpochMs":1785888000000,"Open":740.0,"Close":710.0,"High":877.0,"Low":710.0,"Volume":1985481.0,"Traded":2544},{"Interval":"DAY_ONE","DateEpochMs":1785974400000,"Open":849.0,"Close":710.0,"High":849.0,"Low":710.0,"Volume":2841154.0,"Traded":3386},{"Interval":"DAY_ONE","DateEpochMs":1786060800000,"Open":710.0,"Close":710.0,"High":848.0,"Low":710.0,"Volume":2397110.0,"Traded":3280},{"Interval":"DAY_ONE","DateEpochMs":1786147200000,"Open":710.0,"Close":845.0,"High":845.0,"Low":710.0,"Volume":179325.0,"Traded":225},{"Interval":"DAY_ONE","DateEpochMs":1786233600000,"Open":710.0,"Close":825.0,"High":825.0,"Low":700.0,"Volume":1940855.0,"Traded":2636},{"Interval":"DAY_ONE","DateEpochMs":1786320000000,"Open":825.0,"Close":819.0,"High":847.0,"Low":700.0,"Volume":3811492.0,"Traded":5133},{"Interval":"DAY_ONE","DateEpochMs":1786406400000,"Open":810.0,"Close":700.0,"High":810.0,"Low":700.0,"Volume":4259920.0,"Traded":5529},{"Interval":"DAY_ONE","DateEpochMs":1786492800000,"Open":810.0,"Close":691.0,"High":810.0,"Low":691.0,"Volume":3494762.0,"Traded":4771},{"Interval":"DAY_ONE","DateEpochMs":1786579200000,"Open":691.0,"Close":691.0,"High":818.0,"Low":691.0,"Volume":2883528.0,"Traded":3605},{"Interval":"DAY_ONE","DateEpochMs":1786665600000,"Open":691.0,"Close":691.0,"High":816.0,"Low":691.0,"Volume":713333.0,"Traded":988},{"Interval":"DAY_ONE","DateEpochMs":1786752000000,"Open":691.0,"Close":691.0,"High":815.0,"Low":691.0,"Volume":2976020.0,"Traded":3823},{"Interval":"DAY_ONE","DateEpochMs":1786838400000,"Open":800.0,"Close":692.0,"High":816.0,"Low":692.0,"Volume":5547328.0,"Traded":6979},{"Interval":"DAY_ONE","DateEpochMs":1786924800000,"Open":770.0,"Close":770.0,"High":770.0,"Low":692.0,"Volume":3134530.0,"Traded":4085},{"Interval":"DAY_ONE","DateEpochMs":1787011200000,"Open":692.0,"Close":691.0,"High":778.0,"Low":691.0,"Volume":2778453.0,"Traded":3961},{"Interval":"DAY_ONE","DateEpochMs":1787097600000,"Open":691.0,"Close":691.0,"High":768.0,"Low":691.0,"Volume":687940.0,"Traded":990},{"Interval":"DAY_ONE","DateEpochMs":1787184000000,"Open":768.0,"Close":767.0,"High":769.0,"Low":690.0,"Volume":2918535.0,"Traded":3949},{"Interval":"DAY_ONE","DateEpochMs":1787270400000,"Open":700.0,"Close":767.0,"High":767.0,"Low":690.0,"Volume":2340541.0,"Traded":3163},{"Interval":"DAY_ONE","DateEpochMs":1787356800000,"Open":691.0,"Close":750.0,"High":767.0,"Low":690.0,"Volume":2215446.0,"Traded":2999},{"Interval":"DAY_ONE","DateEpochMs":1787443200000,"Open":750.0,"Close":749.0,"High":750.0,"Low":690.0,"Volume":2337946.0,"Traded":3289},{"Interval":"DAY_ONE","DateEpochMs":1787529600000,"Open":749.0,"Close":739.0,"High":750.0,"Low":690.0,"Volume":709988.0,"Traded":966},{"Interval":"DAY_THREE","DateEpochMs":1692230400000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":15750.0,"Traded":35},{"Interval":"DAY_THREE","DateEpochMs":1692489600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":434250.0,"Traded":965},{"Interval":"DAY_THREE","DateEpochMs":1692748800000,"Open":480.0,"Close":480.0,"High":480.0,"Low":480.0,"Volume":48000.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1693526400000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":400000.0,"Traded":1000},{"Interval":"DAY_THREE","DateEpochMs":1694044800000,"Open":460.0,"Close":390.0,"High":480.0,"Low":390.0,"Volume":701060.0,"Traded":1587},{"Interval":"DAY_THREE","DateEpochMs":1694822400000,"Open":479.0,"Close":480.0,"High":480.0,"Low":479.0,"Volume":23980.0,"Traded":50},{"Interval":"DAY_THREE","DateEpochMs":1695081600000,"Open":478.0,"Close":479.0,"High":479.0,"Low":478.0,"Volume":23920.0,"Traded":50},{"Interval":"DAY_THREE","DateEpochMs":1695340800000,"Open":390.0,"Close":350.0,"High":390.0,"Low":350.0,"Volume":2813200.0,"Traded":8000},{"Interval":"DAY_THREE","DateEpochMs":1695600000000,"Open":330.0,"Close":330.0,"High":330.0,"Low":330.0,"Volume":33000.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1697155200000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":9600.0,"Traded":24},{"Interval":"DAY_THREE","DateEpochMs":1698192000000,"Open":396.0,"Close":397.0,"High":397.0,"Low":396.0,"Volume":107110.0,"Traded":270},{"Interval":"DAY_THREE","DateEpochMs":1698451200000,"Open":396.0,"Close":397.0,"High":397.0,"Low":396.0,"Volume":123020.0,"Traded":310},{"Interval":"DAY_THREE","DateEpochMs":1698710400000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":476400.0,"Traded":1200},{"Interval":"DAY_THREE","DateEpochMs":1698969600000,"Open":397.0,"Close":380.0,"High":397.0,"Low":380.0,"Volume":131977.0,"Traded":341},{"Interval":"DAY_THREE","DateEpochMs":1699228800000,"Open":330.0,"Close":397.0,"High":397.0,"Low":330.0,"Volume":89300.0,"Traded":230},{"Interval":"DAY_THREE","DateEpochMs":1699488000000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":31760.0,"Traded":80},{"Interval":"DAY_THREE","DateEpochMs":1699747200000,"Open":397.0,"Close":390.0,"High":397.0,"Low":390.0,"Volume":158100.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1700006400000,"Open":390.0,"Close":390.0,"High":390.0,"Low":390.0,"Volume":46800.0,"Traded":120},{"Interval":"DAY_THREE","DateEpochMs":1700265600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":71460.0,"Traded":180},{"Interval":"DAY_THREE","DateEpochMs":1700524800000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":119100.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1700784000000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":119100.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1701043200000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":119100.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1701302400000,"Open":396.0,"Close":397.0,"High":397.0,"Low":396.0,"Volume":79390.0,"Traded":200},{"Interval":"DAY_THREE","DateEpochMs":1701561600000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":79400.0,"Traded":200},{"Interval":"DAY_THREE","DateEpochMs":1701820800000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":138950.0,"Traded":350},{"Interval":"DAY_THREE","DateEpochMs":1702080000000,"Open":397.0,"Close":397.0,"High":397.0,"Low":397.0,"Volume":39700.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1702339200000,"Open":397.0,"Close":300.0,"High":397.0,"Low":300.0,"Volume":795700.0,"Traded":2600},{"Interval":"DAY_THREE","DateEpochMs":1702598400000,"Open":300.0,"Close":397.0,"High":397.0,"Low":300.0,"Volume":189700.0,"Traded":600},{"Interval":"DAY_THREE","DateEpochMs":1702857600000,"Open":397.0,"Close":450.0,"High":450.0,"Low":397.0,"Volume":285693.0,"Traded":695},{"Interval":"DAY_THREE","DateEpochMs":1703116800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":180000.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1703376000000,"Open":290.0,"Close":290.0,"High":290.0,"Low":290.0,"Volume":2900.0,"Traded":10},{"Interval":"DAY_THREE","DateEpochMs":1703635200000,"Open":450.0,"Close":400.0,"High":450.0,"Low":400.0,"Volume":467500.0,"Traded":1150},{"Interval":"DAY_THREE","DateEpochMs":1704067200000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":552000.0,"Traded":1380},{"Interval":"DAY_THREE","DateEpochMs":1704326400000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":1048000.0,"Traded":2620},{"Interval":"DAY_THREE","DateEpochMs":1704585600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":459000.0,"Traded":1020},{"Interval":"DAY_THREE","DateEpochMs":1704844800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":22500.0,"Traded":50},{"Interval":"DAY_THREE","DateEpochMs":1705104000000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":45000.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1705622400000,"Open":450.0,"Close":350.0,"High":450.0,"Low":350.0,"Volume":83500.0,"Traded":210},{"Interval":"DAY_THREE","DateEpochMs":1705881600000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":277550.0,"Traded":793},{"Interval":"DAY_THREE","DateEpochMs":1706140800000,"Open":350.0,"Close":450.0,"High":450.0,"Low":350.0,"Volume":1279950.0,"Traded":3257},{"Interval":"DAY_THREE","DateEpochMs":1706400000000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":112500.0,"Traded":250},{"Interval":"DAY_THREE","DateEpochMs":1706659200000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":51750.0,"Traded":115},{"Interval":"DAY_THREE","DateEpochMs":1706918400000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":495000.0,"Traded":1100},{"Interval":"DAY_THREE","DateEpochMs":1707177600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":350.0,"Volume":631400.0,"Traded":1412},{"Interval":"DAY_THREE","DateEpochMs":1707436800000,"Open":450.0,"Close":450.0,"High":450.0,"Low":350.0,"Volume":156500.0,"Traded":350},{"Interval":"DAY_THREE","DateEpochMs":1707696000000,"Open":350.0,"Close":450.0,"High":450.0,"Low":350.0,"Volume":197500.0,"Traded":450},{"Interval":"DAY_THREE","DateEpochMs":1707955200000,"Open":450.0,"Close":577.0,"High":577.0,"Low":450.0,"Volume":217279.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1708214400000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":135000.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1708473600000,"Open":350.0,"Close":350.0,"High":350.0,"Low":350.0,"Volume":21000.0,"Traded":60},{"Interval":"DAY_THREE","DateEpochMs":1708732800000,"Open":450.0,"Close":400.0,"High":577.0,"Low":400.0,"Volume":1247320.0,"Traded":2500},{"Interval":"DAY_THREE","DateEpochMs":1708992000000,"Open":350.0,"Close":400.0,"High":400.0,"Low":350.0,"Volume":99500.0,"Traded":250},{"Interval":"DAY_THREE","DateEpochMs":1709251200000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":468000.0,"Traded":1170},{"Interval":"DAY_THREE","DateEpochMs":1709510400000,"Open":351.0,"Close":577.0,"High":577.0,"Low":351.0,"Volume":67653.0,"Traded":129},{"Interval":"DAY_THREE","DateEpochMs":1709769600000,"Open":577.0,"Close":450.0,"High":577.0,"Low":450.0,"Volume":785160.0,"Traded":1440},{"Interval":"DAY_THREE","DateEpochMs":1710028800000,"Open":450.0,"Close":350.0,"High":450.0,"Low":350.0,"Volume":570050.0,"Traded":1269},{"Interval":"DAY_THREE","DateEpochMs":1710547200000,"Open":450.0,"Close":600.0,"High":600.0,"Low":450.0,"Volume":662758.0,"Traded":1105},{"Interval":"DAY_THREE","DateEpochMs":1711324800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":80000.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1712102400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1712361600000,"Open":875.0,"Close":875.0,"High":875.0,"Low":875.0,"Volume":525000.0,"Traded":600},{"Interval":"DAY_THREE","DateEpochMs":1712620800000,"Open":875.0,"Close":875.0,"High":875.0,"Low":875.0,"Volume":763875.0,"Traded":873},{"Interval":"DAY_THREE","DateEpochMs":1713139200000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":103700.0,"Traded":122},{"Interval":"DAY_THREE","DateEpochMs":1713657600000,"Open":999.0,"Close":999.0,"High":999.0,"Low":999.0,"Volume":9990.0,"Traded":10},{"Interval":"DAY_THREE","DateEpochMs":1713916800000,"Open":900.0,"Close":401.0,"High":900.0,"Low":401.0,"Volume":168150.0,"Traded":270},{"Interval":"DAY_THREE","DateEpochMs":1714435200000,"Open":900.0,"Close":900.0,"High":900.0,"Low":900.0,"Volume":36000.0,"Traded":40},{"Interval":"DAY_THREE","DateEpochMs":1714694400000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":12000.0,"Traded":30},{"Interval":"DAY_THREE","DateEpochMs":1714953600000,"Open":890.0,"Close":890.0,"High":890.0,"Low":890.0,"Volume":17800.0,"Traded":20},{"Interval":"DAY_THREE","DateEpochMs":1715212800000,"Open":890.0,"Close":890.0,"High":890.0,"Low":890.0,"Volume":17800.0,"Traded":20},{"Interval":"DAY_THREE","DateEpochMs":1716249600000,"Open":748.0,"Close":748.0,"High":748.0,"Low":748.0,"Volume":14960.0,"Traded":20},{"Interval":"DAY_THREE","DateEpochMs":1718841600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":15000.0,"Traded":25},{"Interval":"DAY_THREE","DateEpochMs":1719100800000,"Open":600.0,"Close":690.0,"High":690.0,"Low":600.0,"Volume":682569.0,"Traded":1000},{"Interval":"DAY_THREE","DateEpochMs":1719878400000,"Open":645.0,"Close":645.0,"High":645.0,"Low":645.0,"Volume":64500.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1720396800000,"Open":510.0,"Close":510.0,"High":510.0,"Low":510.0,"Volume":20400.0,"Traded":40},{"Interval":"DAY_THREE","DateEpochMs":1720915200000,"Open":645.0,"Close":649.0,"High":649.0,"Low":645.0,"Volume":32381.0,"Traded":50},{"Interval":"DAY_THREE","DateEpochMs":1721174400000,"Open":648.0,"Close":700.0,"High":700.0,"Low":648.0,"Volume":1407446.0,"Traded":2032},{"Interval":"DAY_THREE","DateEpochMs":1721433600000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":500000.0,"Traded":1000},{"Interval":"DAY_THREE","DateEpochMs":1736467200000,"Open":700.0,"Close":600.0,"High":700.0,"Low":600.0,"Volume":160000.0,"Traded":250},{"Interval":"DAY_THREE","DateEpochMs":1736726400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":600.0,"Volume":926000.0,"Traded":1345},{"Interval":"DAY_THREE","DateEpochMs":1736985600000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":207000.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1737244800000,"Open":690.0,"Close":600.0,"High":690.0,"Low":600.0,"Volume":975000.0,"Traded":1550},{"Interval":"DAY_THREE","DateEpochMs":1737504000000,"Open":600.0,"Close":600.0,"High":750.0,"Low":600.0,"Volume":796910.0,"Traded":1150},{"Interval":"DAY_THREE","DateEpochMs":1737763200000,"Open":695.0,"Close":600.0,"High":700.0,"Low":600.0,"Volume":537700.0,"Traded":780},{"Interval":"DAY_THREE","DateEpochMs":1738022400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":168000.0,"Traded":280},{"Interval":"DAY_THREE","DateEpochMs":1738281600000,"Open":600.0,"Close":605.0,"High":750.0,"Low":600.0,"Volume":509700.0,"Traded":751},{"Interval":"DAY_THREE","DateEpochMs":1738540800000,"Open":605.0,"Close":600.0,"High":700.0,"Low":600.0,"Volume":412500.0,"Traded":660},{"Interval":"DAY_THREE","DateEpochMs":1738800000000,"Open":600.0,"Close":600.0,"High":699.0,"Low":600.0,"Volume":376350.0,"Traded":619},{"Interval":"DAY_THREE","DateEpochMs":1739059200000,"Open":600.0,"Close":600.0,"High":700.0,"Low":600.0,"Volume":549800.0,"Traded":850},{"Interval":"DAY_THREE","DateEpochMs":1739318400000,"Open":600.0,"Close":699.0,"High":699.0,"Low":600.0,"Volume":919350.0,"Traded":1350},{"Interval":"DAY_THREE","DateEpochMs":1739577600000,"Open":600.0,"Close":750.0,"High":750.0,"Low":600.0,"Volume":1229590.0,"Traded":1750},{"Interval":"DAY_THREE","DateEpochMs":1739836800000,"Open":610.0,"Close":620.0,"High":750.0,"Low":610.0,"Volume":387870.0,"Traded":573},{"Interval":"DAY_THREE","DateEpochMs":1740096000000,"Open":620.0,"Close":745.0,"High":745.0,"Low":620.0,"Volume":372200.0,"Traded":560},{"Interval":"DAY_THREE","DateEpochMs":1740355200000,"Open":620.0,"Close":600.0,"High":745.0,"Low":600.0,"Volume":1429230.0,"Traded":2126},{"Interval":"DAY_THREE","DateEpochMs":1740614400000,"Open":625.0,"Close":625.0,"High":625.0,"Low":625.0,"Volume":266250.0,"Traded":426},{"Interval":"DAY_THREE","DateEpochMs":1740873600000,"Open":625.0,"Close":625.0,"High":744.0,"Low":625.0,"Volume":697000.0,"Traded":1020},{"Interval":"DAY_THREE","DateEpochMs":1741132800000,"Open":625.0,"Close":600.0,"High":744.0,"Low":600.0,"Volume":1086450.0,"Traded":1640},{"Interval":"DAY_THREE","DateEpochMs":1741392000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":558000.0,"Traded":930},{"Interval":"DAY_THREE","DateEpochMs":1741651200000,"Open":600.0,"Close":746.0,"High":746.0,"Low":600.0,"Volume":1008200.0,"Traded":1510},{"Interval":"DAY_THREE","DateEpochMs":1741910400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":402000.0,"Traded":670},{"Interval":"DAY_THREE","DateEpochMs":1742169600000,"Open":600.0,"Close":740.0,"High":740.0,"Low":600.0,"Volume":867460.0,"Traded":1324},{"Interval":"DAY_THREE","DateEpochMs":1742428800000,"Open":600.0,"Close":600.0,"High":740.0,"Low":600.0,"Volume":808800.0,"Traded":1270},{"Interval":"DAY_THREE","DateEpochMs":1742688000000,"Open":600.0,"Close":600.0,"High":740.0,"Low":600.0,"Volume":790000.0,"Traded":1200},{"Interval":"DAY_THREE","DateEpochMs":1742947200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":360000.0,"Traded":600},{"Interval":"DAY_THREE","DateEpochMs":1743206400000,"Open":600.0,"Close":600.0,"High":730.0,"Low":600.0,"Volume":1446000.0,"Traded":2150},{"Interval":"DAY_THREE","DateEpochMs":1743465600000,"Open":730.0,"Close":600.0,"High":730.0,"Low":600.0,"Volume":506000.0,"Traded":800},{"Interval":"DAY_THREE","DateEpochMs":1743724800000,"Open":600.0,"Close":600.0,"High":600.0,"Low":500.0,"Volume":689300.0,"Traded":1177},{"Interval":"DAY_THREE","DateEpochMs":1743984000000,"Open":500.0,"Close":600.0,"High":600.0,"Low":500.0,"Volume":610000.0,"Traded":1100},{"Interval":"DAY_THREE","DateEpochMs":1744243200000,"Open":500.0,"Close":500.0,"High":600.0,"Low":500.0,"Volume":654900.0,"Traded":1211},{"Interval":"DAY_THREE","DateEpochMs":1744502400000,"Open":600.0,"Close":500.0,"High":600.0,"Low":500.0,"Volume":1125000.0,"Traded":1980},{"Interval":"DAY_THREE","DateEpochMs":1744761600000,"Open":500.0,"Close":650.0,"High":650.0,"Low":500.0,"Volume":2395000.0,"Traded":3960},{"Interval":"DAY_THREE","DateEpochMs":1745020800000,"Open":550.0,"Close":570.0,"High":650.0,"Low":550.0,"Volume":383700.0,"Traded":654},{"Interval":"DAY_THREE","DateEpochMs":1745280000000,"Open":570.0,"Close":650.0,"High":650.0,"Low":570.0,"Volume":377200.0,"Traded":640},{"Interval":"DAY_THREE","DateEpochMs":1745539200000,"Open":590.0,"Close":580.0,"High":650.0,"Low":570.0,"Volume":831000.0,"Traded":1346},{"Interval":"DAY_THREE","DateEpochMs":1745798400000,"Open":650.0,"Close":590.0,"High":650.0,"Low":590.0,"Volume":262000.0,"Traded":440},{"Interval":"DAY_THREE","DateEpochMs":1746057600000,"Open":650.0,"Close":700.0,"High":700.0,"Low":640.0,"Volume":994000.0,"Traded":1500},{"Interval":"DAY_THREE","DateEpochMs":1746316800000,"Open":700.0,"Close":590.0,"High":700.0,"Low":590.0,"Volume":330300.0,"Traded":530},{"Interval":"DAY_THREE","DateEpochMs":1746576000000,"Open":590.0,"Close":590.0,"High":700.0,"Low":590.0,"Volume":259200.0,"Traded":430},{"Interval":"DAY_THREE","DateEpochMs":1746835200000,"Open":590.0,"Close":600.0,"High":700.0,"Low":590.0,"Volume":820600.0,"Traded":1260},{"Interval":"DAY_THREE","DateEpochMs":1747094400000,"Open":600.0,"Close":740.0,"High":740.0,"Low":590.0,"Volume":1310260.0,"Traded":1839},{"Interval":"DAY_THREE","DateEpochMs":1747353600000,"Open":590.0,"Close":700.0,"High":700.0,"Low":590.0,"Volume":517850.0,"Traded":830},{"Interval":"DAY_THREE","DateEpochMs":1747612800000,"Open":740.0,"Close":600.0,"High":745.0,"Low":600.0,"Volume":1365390.0,"Traded":1911},{"Interval":"DAY_THREE","DateEpochMs":1747872000000,"Open":745.0,"Close":590.0,"High":745.0,"Low":590.0,"Volume":1847775.0,"Traded":2645},{"Interval":"DAY_THREE","DateEpochMs":1748131200000,"Open":591.0,"Close":745.0,"High":745.0,"Low":591.0,"Volume":824800.0,"Traded":1200},{"Interval":"DAY_THREE","DateEpochMs":1748390400000,"Open":600.0,"Close":700.0,"High":745.0,"Low":600.0,"Volume":1189300.0,"Traded":1730},{"Interval":"DAY_THREE","DateEpochMs":1748649600000,"Open":610.0,"Close":610.0,"High":747.0,"Low":610.0,"Volume":1311650.0,"Traded":1948},{"Interval":"DAY_THREE","DateEpochMs":1748908800000,"Open":610.0,"Close":610.0,"High":745.0,"Low":610.0,"Volume":611300.0,"Traded":980},{"Interval":"DAY_THREE","DateEpochMs":1749168000000,"Open":600.0,"Close":600.0,"High":747.0,"Low":600.0,"Volume":1749370.0,"Traded":2394},{"Interval":"DAY_THREE","DateEpochMs":1749427200000,"Open":698.0,"Close":698.0,"High":699.0,"Low":698.0,"Volume":522492.0,"Traded":748},{"Interval":"DAY_THREE","DateEpochMs":1749686400000,"Open":601.0,"Close":749.0,"High":749.0,"Low":601.0,"Volume":855898.0,"Traded":1210},{"Interval":"DAY_THREE","DateEpochMs":1749945600000,"Open":745.0,"Close":660.0,"High":750.0,"Low":660.0,"Volume":1322297.0,"Traded":1806},{"Interval":"DAY_THREE","DateEpochMs":1750204800000,"Open":660.0,"Close":719.0,"High":719.0,"Low":660.0,"Volume":353655.0,"Traded":505},{"Interval":"DAY_THREE","DateEpochMs":1750464000000,"Open":650.0,"Close":680.0,"High":750.0,"Low":650.0,"Volume":1269455.0,"Traded":1765},{"Interval":"DAY_THREE","DateEpochMs":1750723200000,"Open":719.0,"Close":760.0,"High":760.0,"Low":719.0,"Volume":2424420.0,"Traded":3287},{"Interval":"DAY_THREE","DateEpochMs":1750982400000,"Open":794.0,"Close":770.0,"High":794.0,"Low":690.0,"Volume":3187670.0,"Traded":4337},{"Interval":"DAY_THREE","DateEpochMs":1751241600000,"Open":770.0,"Close":650.0,"High":770.0,"Low":650.0,"Volume":918100.0,"Traded":1290},{"Interval":"DAY_THREE","DateEpochMs":1751500800000,"Open":650.0,"Close":750.0,"High":790.0,"Low":650.0,"Volume":2148620.0,"Traded":2835},{"Interval":"DAY_THREE","DateEpochMs":1751760000000,"Open":601.0,"Close":767.0,"High":800.0,"Low":601.0,"Volume":3330176.0,"Traded":4315},{"Interval":"DAY_THREE","DateEpochMs":1752019200000,"Open":767.0,"Close":766.0,"High":767.0,"Low":749.0,"Volume":2176324.0,"Traded":2859},{"Interval":"DAY_THREE","DateEpochMs":1752278400000,"Open":765.0,"Close":768.0,"High":768.0,"Low":631.0,"Volume":1444145.0,"Traded":1925},{"Interval":"DAY_THREE","DateEpochMs":1752537600000,"Open":763.0,"Close":749.0,"High":763.0,"Low":631.0,"Volume":1292408.0,"Traded":1782},{"Interval":"DAY_THREE","DateEpochMs":1752796800000,"Open":631.0,"Close":768.0,"High":768.0,"Low":631.0,"Volume":2382515.0,"Traded":3224},{"Interval":"DAY_THREE","DateEpochMs":1753056000000,"Open":765.0,"Close":768.0,"High":768.0,"Low":749.0,"Volume":1907408.0,"Traded":2496},{"Interval":"DAY_THREE","DateEpochMs":1753315200000,"Open":749.0,"Close":765.0,"High":768.0,"Low":650.0,"Volume":1825577.0,"Traded":2390},{"Interval":"DAY_THREE","DateEpochMs":1753574400000,"Open":765.0,"Close":800.0,"High":800.0,"Low":765.0,"Volume":2184197.0,"Traded":2845},{"Interval":"DAY_THREE","DateEpochMs":1753833600000,"Open":800.0,"Close":775.0,"High":800.0,"Low":765.0,"Volume":1361700.0,"Traded":1706},{"Interval":"DAY_THREE","DateEpochMs":1754092800000,"Open":775.0,"Close":800.0,"High":800.0,"Low":660.0,"Volume":3588100.0,"Traded":4510},{"Interval":"DAY_THREE","DateEpochMs":1754352000000,"Open":780.0,"Close":790.0,"High":800.0,"Low":750.0,"Volume":1818160.0,"Traded":2327},{"Interval":"DAY_THREE","DateEpochMs":1754611200000,"Open":770.0,"Close":750.0,"High":805.0,"Low":750.0,"Volume":2322600.0,"Traded":2982},{"Interval":"DAY_THREE","DateEpochMs":1754870400000,"Open":750.0,"Close":675.0,"High":800.0,"Low":675.0,"Volume":2483700.0,"Traded":3531},{"Interval":"DAY_THREE","DateEpochMs":1755129600000,"Open":700.0,"Close":950.0,"High":950.0,"Low":675.0,"Volume":5206915.0,"Traded":6439},{"Interval":"DAY_THREE","DateEpochMs":1755388800000,"Open":950.0,"Close":2000.0,"High":2000.0,"Low":950.0,"Volume":3750000.0,"Traded":2538},{"Interval":"DAY_THREE","DateEpochMs":1755648000000,"Open":990.0,"Close":810.0,"High":990.0,"Low":810.0,"Volume":870855.0,"Traded":960},{"Interval":"DAY_THREE","DateEpochMs":1755907200000,"Open":848.0,"Close":850.0,"High":850.0,"Low":810.0,"Volume":2942785.0,"Traded":3491},{"Interval":"DAY_THREE","DateEpochMs":1756166400000,"Open":820.0,"Close":840.0,"High":840.0,"Low":800.0,"Volume":1561673.0,"Traded":1914},{"Interval":"DAY_THREE","DateEpochMs":1756425600000,"Open":700.0,"Close":676.0,"High":838.0,"Low":676.0,"Volume":277880.0,"Traded":380},{"Interval":"DAY_THREE","DateEpochMs":1756684800000,"Open":809.0,"Close":693.0,"High":809.0,"Low":691.0,"Volume":1722540.0,"Traded":2237},{"Interval":"DAY_THREE","DateEpochMs":1756944000000,"Open":792.0,"Close":711.0,"High":793.0,"Low":701.0,"Volume":5699320.0,"Traded":7269},{"Interval":"DAY_THREE","DateEpochMs":1757203200000,"Open":711.0,"Close":779.0,"High":779.0,"Low":710.0,"Volume":1323707.0,"Traded":1806},{"Interval":"DAY_THREE","DateEpochMs":1757462400000,"Open":721.0,"Close":726.0,"High":780.0,"Low":710.0,"Volume":3043972.0,"Traded":3999},{"Interval":"DAY_THREE","DateEpochMs":1757721600000,"Open":774.0,"Close":780.0,"High":780.0,"Low":726.0,"Volume":3269924.0,"Traded":4230},{"Interval":"DAY_THREE","DateEpochMs":1757980800000,"Open":780.0,"Close":800.0,"High":850.0,"Low":730.0,"Volume":5400720.0,"Traded":6624},{"Interval":"DAY_THREE","DateEpochMs":1758240000000,"Open":840.0,"Close":751.0,"High":900.0,"Low":750.0,"Volume":2487895.0,"Traded":3044},{"Interval":"DAY_THREE","DateEpochMs":1758499200000,"Open":799.0,"Close":735.0,"High":799.0,"Low":735.0,"Volume":5613293.0,"Traded":7497},{"Interval":"DAY_THREE","DateEpochMs":1758758400000,"Open":727.0,"Close":789.0,"High":789.0,"Low":727.0,"Volume":1325185.0,"Traded":1715},{"Interval":"DAY_THREE","DateEpochMs":1759017600000,"Open":789.0,"Close":799.0,"High":800.0,"Low":731.0,"Volume":1868656.0,"Traded":2423},{"Interval":"DAY_THREE","DateEpochMs":1759276800000,"Open":798.0,"Close":789.0,"High":800.0,"Low":725.0,"Volume":4398869.0,"Traded":5827},{"Interval":"DAY_THREE","DateEpochMs":1759536000000,"Open":789.0,"Close":789.0,"High":789.0,"Low":730.0,"Volume":574449.0,"Traded":733},{"Interval":"DAY_THREE","DateEpochMs":1759795200000,"Open":788.0,"Close":787.0,"High":788.0,"Low":787.0,"Volume":1299414.0,"Traded":1651},{"Interval":"DAY_THREE","DateEpochMs":1760054400000,"Open":787.0,"Close":786.0,"High":787.0,"Low":785.0,"Volume":2182868.0,"Traded":2777},{"Interval":"DAY_THREE","DateEpochMs":1760313600000,"Open":786.0,"Close":760.0,"High":800.0,"Low":730.0,"Volume":2897771.0,"Traded":3844},{"Interval":"DAY_THREE","DateEpochMs":1760572800000,"Open":760.0,"Close":740.0,"High":779.0,"Low":740.0,"Volume":3604904.0,"Traded":4719},{"Interval":"DAY_THREE","DateEpochMs":1760832000000,"Open":740.0,"Close":725.0,"High":779.0,"Low":725.0,"Volume":9777894.0,"Traded":12958},{"Interval":"DAY_THREE","DateEpochMs":1761091200000,"Open":778.0,"Close":730.0,"High":778.0,"Low":730.0,"Volume":2716550.0,"Traded":3590},{"Interval":"DAY_THREE","DateEpochMs":1761350400000,"Open":760.0,"Close":700.0,"High":779.0,"Low":700.0,"Volume":3042345.0,"Traded":4127},{"Interval":"DAY_THREE","DateEpochMs":1761609600000,"Open":730.0,"Close":710.0,"High":739.0,"Low":690.0,"Volume":1762189.0,"Traded":2516},{"Interval":"DAY_THREE","DateEpochMs":1761868800000,"Open":670.0,"Close":700.0,"High":710.0,"Low":660.0,"Volume":2090074.0,"Traded":3075},{"Interval":"DAY_THREE","DateEpochMs":1762128000000,"Open":660.0,"Close":685.0,"High":685.0,"Low":560.0,"Volume":2650280.0,"Traded":4024},{"Interval":"DAY_THREE","DateEpochMs":1762387200000,"Open":700.0,"Close":710.0,"High":710.0,"Low":700.0,"Volume":1046480.0,"Traded":1488},{"Interval":"DAY_THREE","DateEpochMs":1762646400000,"Open":710.0,"Close":716.0,"High":716.0,"Low":710.0,"Volume":1592270.0,"Traded":2239},{"Interval":"DAY_THREE","DateEpochMs":1762905600000,"Open":650.0,"Close":704.0,"High":704.0,"Low":650.0,"Volume":557900.0,"Traded":850},{"Interval":"DAY_THREE","DateEpochMs":1763164800000,"Open":700.0,"Close":699.0,"High":700.0,"Low":698.0,"Volume":938976.0,"Traded":1344},{"Interval":"DAY_THREE","DateEpochMs":1763424000000,"Open":695.0,"Close":670.0,"High":695.0,"Low":670.0,"Volume":2565900.0,"Traded":3770},{"Interval":"DAY_THREE","DateEpochMs":1763683200000,"Open":671.0,"Close":625.0,"High":671.0,"Low":625.0,"Volume":1421750.0,"Traded":2176},{"Interval":"DAY_THREE","DateEpochMs":1763942400000,"Open":675.0,"Close":645.0,"High":675.0,"Low":610.0,"Volume":3265775.0,"Traded":5163},{"Interval":"DAY_THREE","DateEpochMs":1764201600000,"Open":645.0,"Close":645.0,"High":645.0,"Low":645.0,"Volume":1019100.0,"Traded":1580},{"Interval":"DAY_THREE","DateEpochMs":1764460800000,"Open":645.0,"Close":650.0,"High":650.0,"Low":645.0,"Volume":1579565.0,"Traded":2447},{"Interval":"DAY_THREE","DateEpochMs":1764720000000,"Open":650.0,"Close":650.0,"High":650.0,"Low":621.0,"Volume":1772200.0,"Traded":2744},{"Interval":"DAY_THREE","DateEpochMs":1764979200000,"Open":650.0,"Close":680.0,"High":680.0,"Low":635.0,"Volume":2669260.0,"Traded":4053},{"Interval":"DAY_THREE","DateEpochMs":1765238400000,"Open":670.0,"Close":670.0,"High":679.0,"Low":635.0,"Volume":1602020.0,"Traded":2452},{"Interval":"DAY_THREE","DateEpochMs":1765497600000,"Open":674.0,"Close":673.0,"High":674.0,"Low":636.0,"Volume":1807144.0,"Traded":2690},{"Interval":"DAY_THREE","DateEpochMs":1765756800000,"Open":640.0,"Close":659.0,"High":669.0,"Low":625.0,"Volume":5312565.0,"Traded":8304},{"Interval":"DAY_THREE","DateEpochMs":1766016000000,"Open":660.0,"Close":672.0,"High":673.0,"Low":630.0,"Volume":1608726.0,"Traded":2421},{"Interval":"DAY_THREE","DateEpochMs":1766275200000,"Open":670.0,"Close":650.0,"High":670.0,"Low":610.0,"Volume":1229580.0,"Traded":1962},{"Interval":"DAY_THREE","DateEpochMs":1766534400000,"Open":650.0,"Close":670.0,"High":672.0,"Low":625.0,"Volume":2095950.0,"Traded":3268},{"Interval":"DAY_THREE","DateEpochMs":1766793600000,"Open":670.0,"Close":659.0,"High":674.0,"Low":625.0,"Volume":5162255.0,"Traded":7805},{"Interval":"DAY_THREE","DateEpochMs":1767052800000,"Open":630.0,"Close":660.0,"High":660.0,"Low":630.0,"Volume":1146728.0,"Traded":1754},{"Interval":"DAY_THREE","DateEpochMs":1767225600000,"Open":660.0,"Close":627.0,"High":679.0,"Low":627.0,"Volume":3797182.0,"Traded":5696},{"Interval":"DAY_THREE","DateEpochMs":1767484800000,"Open":679.0,"Close":690.0,"High":695.0,"Low":627.0,"Volume":5033087.0,"Traded":7382},{"Interval":"DAY_THREE","DateEpochMs":1767744000000,"Open":685.0,"Close":688.0,"High":689.0,"Low":650.0,"Volume":2793676.0,"Traded":4124},{"Interval":"DAY_THREE","DateEpochMs":1768003200000,"Open":679.0,"Close":775.0,"High":790.0,"Low":660.0,"Volume":3160784.0,"Traded":4548},{"Interval":"DAY_THREE","DateEpochMs":1768262400000,"Open":700.0,"Close":741.0,"High":745.0,"Low":660.0,"Volume":2797157.0,"Traded":3991},{"Interval":"DAY_THREE","DateEpochMs":1768521600000,"Open":670.0,"Close":710.0,"High":728.0,"Low":650.0,"Volume":4273220.0,"Traded":6375},{"Interval":"DAY_THREE","DateEpochMs":1768780800000,"Open":680.0,"Close":700.0,"High":710.0,"Low":630.0,"Volume":3708326.0,"Traded":5506},{"Interval":"DAY_THREE","DateEpochMs":1769040000000,"Open":700.0,"Close":707.0,"High":708.0,"Low":631.0,"Volume":7173181.0,"Traded":10321},{"Interval":"DAY_THREE","DateEpochMs":1769299200000,"Open":707.0,"Close":710.0,"High":714.0,"Low":640.0,"Volume":2732003.0,"Traded":3919},{"Interval":"DAY_THREE","DateEpochMs":1769558400000,"Open":699.0,"Close":715.0,"High":715.0,"Low":653.0,"Volume":2233080.0,"Traded":3158},{"Interval":"DAY_THREE","DateEpochMs":1769817600000,"Open":715.0,"Close":770.0,"High":780.0,"Low":653.0,"Volume":9818049.0,"Traded":14167},{"Interval":"DAY_THREE","DateEpochMs":1770076800000,"Open":770.0,"Close":1750.0,"High":1750.0,"Low":656.0,"Volume":7776306.0,"Traded":8427},{"Interval":"DAY_THREE","DateEpochMs":1770336000000,"Open":900.0,"Close":1100.0,"High":1200.0,"Low":900.0,"Volume":3057840.0,"Traded":2845},{"Interval":"DAY_THREE","DateEpochMs":1770595200000,"Open":1190.0,"Close":1350.0,"High":1350.0,"Low":700.0,"Volume":3646500.0,"Traded":3134},{"Interval":"DAY_THREE","DateEpochMs":1770854400000,"Open":948.0,"Close":940.0,"High":950.0,"Low":710.0,"Volume":4869473.0,"Traded":5286},{"Interval":"DAY_THREE","DateEpochMs":1771113600000,"Open":938.0,"Close":886.0,"High":940.0,"Low":712.0,"Volume":2606803.0,"Traded":2953},{"Interval":"DAY_THREE","DateEpochMs":1771372800000,"Open":886.0,"Close":822.0,"High":886.0,"Low":721.0,"Volume":4881089.0,"Traded":6109},{"Interval":"DAY_THREE","DateEpochMs":1771632000000,"Open":721.0,"Close":880.0,"High":880.0,"Low":721.0,"Volume":4745389.0,"Traded":5871},{"Interval":"DAY_THREE","DateEpochMs":1771891200000,"Open":879.0,"Close":846.0,"High":880.0,"Low":725.0,"Volume":3248240.0,"Traded":3895},{"Interval":"DAY_THREE","DateEpochMs":1772150400000,"Open":730.0,"Close":844.0,"High":847.0,"Low":730.0,"Volume":7869354.0,"Traded":9808},{"Interval":"DAY_THREE","DateEpochMs":1772409600000,"Open":839.0,"Close":710.0,"High":839.0,"Low":700.0,"Volume":4459996.0,"Traded":6153},{"Interval":"DAY_THREE","DateEpochMs":1772668800000,"Open":750.0,"Close":767.0,"High":770.0,"Low":680.0,"Volume":9262941.0,"Traded":12924},{"Interval":"DAY_THREE","DateEpochMs":1772928000000,"Open":767.0,"Close":718.0,"High":767.0,"Low":680.0,"Volume":5232500.0,"Traded":7292},{"Interval":"DAY_THREE","DateEpochMs":1773187200000,"Open":680.0,"Close":665.0,"High":718.0,"Low":662.0,"Volume":4232934.0,"Traded":6233},{"Interval":"DAY_THREE","DateEpochMs":1773446400000,"Open":679.0,"Close":680.0,"High":718.0,"Low":662.0,"Volume":9726119.0,"Traded":14084},{"Interval":"DAY_THREE","DateEpochMs":1773705600000,"Open":720.0,"Close":682.0,"High":739.0,"Low":682.0,"Volume":1055684.0,"Traded":1460},{"Interval":"DAY_THREE","DateEpochMs":1773964800000,"Open":685.0,"Close":720.0,"High":728.0,"Low":685.0,"Volume":1341494.0,"Traded":1904},{"Interval":"DAY_THREE","DateEpochMs":1774224000000,"Open":720.0,"Close":690.0,"High":739.0,"Low":690.0,"Volume":2440567.0,"Traded":3445},{"Interval":"DAY_THREE","DateEpochMs":1774483200000,"Open":690.0,"Close":750.0,"High":750.0,"Low":686.0,"Volume":4293943.0,"Traded":5936},{"Interval":"DAY_THREE","DateEpochMs":1774742400000,"Open":750.0,"Close":740.0,"High":750.0,"Low":740.0,"Volume":1679390.0,"Traded":2265},{"Interval":"DAY_THREE","DateEpochMs":1775001600000,"Open":735.0,"Close":690.0,"High":750.0,"Low":688.0,"Volume":8013845.0,"Traded":10911},{"Interval":"DAY_THREE","DateEpochMs":1775260800000,"Open":745.0,"Close":749.0,"High":750.0,"Low":745.0,"Volume":2374464.0,"Traded":3170},{"Interval":"DAY_THREE","DateEpochMs":1775520000000,"Open":745.0,"Close":750.0,"High":750.0,"Low":691.0,"Volume":7271266.0,"Traded":9764},{"Interval":"DAY_THREE","DateEpochMs":1775779200000,"Open":750.0,"Close":740.0,"High":750.0,"Low":739.0,"Volume":1407920.0,"Traded":1885},{"Interval":"DAY_THREE","DateEpochMs":1776038400000,"Open":739.0,"Close":750.0,"High":750.0,"Low":738.0,"Volume":4126624.0,"Traded":5540},{"Interval":"DAY_THREE","DateEpochMs":1776297600000,"Open":750.0,"Close":690.0,"High":790.0,"Low":690.0,"Volume":10869397.0,"Traded":14370},{"Interval":"DAY_THREE","DateEpochMs":1776556800000,"Open":800.0,"Close":682.0,"High":800.0,"Low":682.0,"Volume":2730745.0,"Traded":3655},{"Interval":"DAY_THREE","DateEpochMs":1776816000000,"Open":799.0,"Close":798.0,"High":799.0,"Low":789.0,"Volume":4676274.0,"Traded":5871},{"Interval":"DAY_THREE","DateEpochMs":1777075200000,"Open":799.0,"Close":712.0,"High":848.0,"Low":701.0,"Volume":5991598.0,"Traded":7548},{"Interval":"DAY_THREE","DateEpochMs":1777334400000,"Open":847.0,"Close":828.0,"High":848.0,"Low":711.0,"Volume":5994480.0,"Traded":7364},{"Interval":"DAY_THREE","DateEpochMs":1777593600000,"Open":828.0,"Close":830.0,"High":830.0,"Low":720.0,"Volume":7742608.0,"Traded":9546},{"Interval":"DAY_THREE","DateEpochMs":1777852800000,"Open":824.0,"Close":611.0,"High":900.0,"Low":611.0,"Volume":30146096.0,"Traded":39523},{"Interval":"DAY_THREE","DateEpochMs":1778112000000,"Open":898.0,"Close":899.0,"High":900.0,"Low":710.0,"Volume":8756760.0,"Traded":9995},{"Interval":"DAY_THREE","DateEpochMs":1778371200000,"Open":897.0,"Close":898.0,"High":898.0,"Low":711.0,"Volume":7005960.0,"Traded":8151},{"Interval":"DAY_THREE","DateEpochMs":1778630400000,"Open":850.0,"Close":895.0,"High":899.0,"Low":750.0,"Volume":3058355.0,"Traded":3603},{"Interval":"DAY_THREE","DateEpochMs":1778889600000,"Open":894.0,"Close":720.0,"High":900.0,"Low":711.0,"Volume":9333198.0,"Traded":10825},{"Interval":"DAY_THREE","DateEpochMs":1779148800000,"Open":896.0,"Close":726.0,"High":897.0,"Low":726.0,"Volume":1241408.0,"Traded":1389},{"Interval":"DAY_THREE","DateEpochMs":1779408000000,"Open":848.0,"Close":839.0,"High":850.0,"Low":726.0,"Volume":6265524.0,"Traded":7412},{"Interval":"DAY_THREE","DateEpochMs":1779667200000,"Open":726.0,"Close":837.0,"High":839.0,"Low":725.0,"Volume":6557679.0,"Traded":8040},{"Interval":"DAY_THREE","DateEpochMs":1779926400000,"Open":837.0,"Close":850.0,"High":850.0,"Low":725.0,"Volume":7547884.0,"Traded":9090},{"Interval":"DAY_THREE","DateEpochMs":1780185600000,"Open":849.0,"Close":896.0,"High":897.0,"Low":726.0,"Volume":5507049.0,"Traded":6353},{"Interval":"DAY_THREE","DateEpochMs":1780444800000,"Open":897.0,"Close":750.0,"High":897.0,"Low":750.0,"Volume":2257150.0,"Traded":2817},{"Interval":"DAY_THREE","DateEpochMs":1780704000000,"Open":882.0,"Close":897.0,"High":898.0,"Low":725.0,"Volume":7442647.0,"Traded":8780},{"Interval":"DAY_THREE","DateEpochMs":1780963200000,"Open":896.0,"Close":722.0,"High":899.0,"Low":720.0,"Volume":9594205.0,"Traded":11970},{"Interval":"DAY_THREE","DateEpochMs":1781222400000,"Open":887.0,"Close":888.0,"High":888.0,"Low":723.0,"Volume":3868684.0,"Traded":4378},{"Interval":"DAY_THREE","DateEpochMs":1781481600000,"Open":888.0,"Close":999.0,"High":1000.0,"Low":875.0,"Volume":11244869.0,"Traded":12174},{"Interval":"DAY_THREE","DateEpochMs":1781740800000,"Open":999.0,"Close":780.0,"High":1090.0,"Low":780.0,"Volume":5340435.0,"Traded":5865},{"Interval":"DAY_THREE","DateEpochMs":1782000000000,"Open":900.0,"Close":800.0,"High":969.0,"Low":800.0,"Volume":8527568.0,"Traded":9174},{"Interval":"DAY_THREE","DateEpochMs":1782259200000,"Open":966.0,"Close":959.0,"High":966.0,"Low":780.0,"Volume":14311995.0,"Traded":15701},{"Interval":"DAY_THREE","DateEpochMs":1782518400000,"Open":780.0,"Close":780.0,"High":959.0,"Low":770.0,"Volume":8369716.0,"Traded":9703},{"Interval":"DAY_THREE","DateEpochMs":1782777600000,"Open":822.0,"Close":780.0,"High":823.0,"Low":771.0,"Volume":6064729.0,"Traded":7588},{"Interval":"DAY_THREE","DateEpochMs":1783036800000,"Open":812.0,"Close":810.0,"High":812.0,"Low":772.0,"Volume":9527636.0,"Traded":12054},{"Interval":"DAY_THREE","DateEpochMs":1783296000000,"Open":771.0,"Close":817.0,"High":817.0,"Low":770.0,"Volume":8721208.0,"Traded":10786},{"Interval":"DAY_THREE","DateEpochMs":1783555200000,"Open":800.0,"Close":800.0,"High":817.0,"Low":760.0,"Volume":10816529.0,"Traded":13663},{"Interval":"DAY_THREE","DateEpochMs":1783814400000,"Open":761.0,"Close":810.0,"High":818.0,"Low":761.0,"Volume":12360767.0,"Traded":15490},{"Interval":"DAY_THREE","DateEpochMs":1784073600000,"Open":770.0,"Close":770.0,"High":818.0,"Low":770.0,"Volume":10368205.0,"Traded":12910},{"Interval":"DAY_THREE","DateEpochMs":1784332800000,"Open":770.0,"Close":800.0,"High":814.0,"Low":745.0,"Volume":10624902.0,"Traded":13674},{"Interval":"DAY_THREE","DateEpochMs":1784592000000,"Open":800.0,"Close":760.0,"High":800.0,"Low":750.0,"Volume":4806308.0,"Traded":6200},{"Interval":"DAY_THREE","DateEpochMs":1784851200000,"Open":760.0,"Close":760.0,"High":799.0,"Low":750.0,"Volume":7896742.0,"Traded":10139},{"Interval":"DAY_THREE","DateEpochMs":1785110400000,"Open":760.0,"Close":715.0,"High":1100.0,"Low":699.0,"Volume":36527664.0,"Traded":46323},{"Interval":"DAY_THREE","DateEpochMs":1785369600000,"Open":799.0,"Close":712.0,"High":850.0,"Low":712.0,"Volume":10999115.0,"Traded":13792},{"Interval":"DAY_THREE","DateEpochMs":1785628800000,"Open":820.0,"Close":740.0,"High":900.0,"Low":710.0,"Volume":8552951.0,"Traded":10750},{"Interval":"DAY_THREE","DateEpochMs":1785888000000,"Open":740.0,"Close":710.0,"High":877.0,"Low":710.0,"Volume":7223745.0,"Traded":9210},{"Interval":"DAY_THREE","DateEpochMs":1786147200000,"Open":710.0,"Close":819.0,"High":847.0,"Low":700.0,"Volume":5931672.0,"Traded":7994},{"Interval":"DAY_THREE","DateEpochMs":1786406400000,"Open":810.0,"Close":691.0,"High":818.0,"Low":691.0,"Volume":10638210.0,"Traded":13905},{"Interval":"DAY_THREE","DateEpochMs":1786665600000,"Open":691.0,"Close":692.0,"High":816.0,"Low":691.0,"Volume":9236681.0,"Traded":11790},{"Interval":"DAY_THREE","DateEpochMs":1786924800000,"Open":770.0,"Close":691.0,"High":778.0,"Low":691.0,"Volume":6600923.0,"Traded":9036},{"Interval":"DAY_THREE","DateEpochMs":1787184000000,"Open":768.0,"Close":750.0,"High":769.0,"Low":690.0,"Volume":7474522.0,"Traded":10111},{"Interval":"DAY_THREE","DateEpochMs":1787443200000,"Open":750.0,"Close":739.0,"High":750.0,"Low":690.0,"Volume":3047934.0,"Traded":4255},{"Interval":"HOUR_FOUR","DateEpochMs":1784592000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":451200.0,"Traded":564},{"Interval":"HOUR_FOUR","DateEpochMs":1784606400000,"Open":751.0,"Close":750.0,"High":751.0,"Low":750.0,"Volume":270270.0,"Traded":360},{"Interval":"HOUR_FOUR","DateEpochMs":1784620800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"HOUR_FOUR","DateEpochMs":1784635200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"HOUR_FOUR","DateEpochMs":1784649600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":192800.0,"Traded":241},{"Interval":"HOUR_FOUR","DateEpochMs":1784664000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":243200.0,"Traded":320},{"Interval":"HOUR_FOUR","DateEpochMs":1784678400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_FOUR","DateEpochMs":1784692800000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":323000.0,"Traded":425},{"Interval":"HOUR_FOUR","DateEpochMs":1784707200000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":23970.0,"Traded":30},{"Interval":"HOUR_FOUR","DateEpochMs":1784721600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_FOUR","DateEpochMs":1784764800000,"Open":774.0,"Close":774.0,"High":774.0,"Low":774.0,"Volume":934218.0,"Traded":1207},{"Interval":"HOUR_FOUR","DateEpochMs":1784779200000,"Open":773.0,"Close":775.0,"High":775.0,"Low":773.0,"Volume":232300.0,"Traded":300},{"Interval":"HOUR_FOUR","DateEpochMs":1784793600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":436325.0,"Traded":563},{"Interval":"HOUR_FOUR","DateEpochMs":1784808000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":135625.0,"Traded":175},{"Interval":"HOUR_FOUR","DateEpochMs":1784822400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":391400.0,"Traded":515},{"Interval":"HOUR_FOUR","DateEpochMs":1784836800000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":228000.0,"Traded":300},{"Interval":"HOUR_FOUR","DateEpochMs":1784851200000,"Open":760.0,"Close":750.0,"High":760.0,"Low":750.0,"Volume":210400.0,"Traded":280},{"Interval":"HOUR_FOUR","DateEpochMs":1784865600000,"Open":774.0,"Close":775.0,"High":775.0,"Low":774.0,"Volume":601660.0,"Traded":777},{"Interval":"HOUR_FOUR","DateEpochMs":1784894400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":152675.0,"Traded":197},{"Interval":"HOUR_FOUR","DateEpochMs":1784908800000,"Open":750.0,"Close":790.0,"High":790.0,"Low":750.0,"Volume":1708805.0,"Traded":2200},{"Interval":"HOUR_FOUR","DateEpochMs":1784923200000,"Open":750.0,"Close":750.0,"High":790.0,"Low":750.0,"Volume":548090.0,"Traded":711},{"Interval":"HOUR_FOUR","DateEpochMs":1784952000000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":316000.0,"Traded":400},{"Interval":"HOUR_FOUR","DateEpochMs":1784995200000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":120000.0,"Traded":160},{"Interval":"HOUR_FOUR","DateEpochMs":1785024000000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":956690.0,"Traded":1211},{"Interval":"HOUR_FOUR","DateEpochMs":1785038400000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":1126052.0,"Traded":1429},{"Interval":"HOUR_FOUR","DateEpochMs":1785052800000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":275800.0,"Traded":350},{"Interval":"HOUR_FOUR","DateEpochMs":1785067200000,"Open":788.0,"Close":799.0,"High":799.0,"Low":788.0,"Volume":973570.0,"Traded":1229},{"Interval":"HOUR_FOUR","DateEpochMs":1785081600000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":90000.0,"Traded":120},{"Interval":"HOUR_FOUR","DateEpochMs":1785096000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":817000.0,"Traded":1075},{"Interval":"HOUR_FOUR","DateEpochMs":1785110400000,"Open":760.0,"Close":760.0,"High":799.0,"Low":760.0,"Volume":1395691.0,"Traded":1774},{"Interval":"HOUR_FOUR","DateEpochMs":1785153600000,"Open":760.0,"Close":799.0,"High":799.0,"Low":760.0,"Volume":489235.0,"Traded":625},{"Interval":"HOUR_FOUR","DateEpochMs":1785168000000,"Open":760.0,"Close":699.0,"High":1100.0,"Low":699.0,"Volume":32316948.0,"Traded":40990},{"Interval":"HOUR_FOUR","DateEpochMs":1785182400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":110500.0,"Traded":130},{"Interval":"HOUR_FOUR","DateEpochMs":1785196800000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":28480.0,"Traded":40},{"Interval":"HOUR_FOUR","DateEpochMs":1785240000000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":687368.0,"Traded":824},{"Interval":"HOUR_FOUR","DateEpochMs":1785283200000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":131340.0,"Traded":180},{"Interval":"HOUR_FOUR","DateEpochMs":1785312000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":400000.0,"Traded":500},{"Interval":"HOUR_FOUR","DateEpochMs":1785326400000,"Open":715.0,"Close":799.0,"High":799.0,"Low":715.0,"Volume":853700.0,"Traded":1100},{"Interval":"HOUR_FOUR","DateEpochMs":1785355200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":114400.0,"Traded":160},{"Interval":"HOUR_FOUR","DateEpochMs":1785384000000,"Open":799.0,"Close":715.0,"High":799.0,"Low":715.0,"Volume":952519.0,"Traded":1261},{"Interval":"HOUR_FOUR","DateEpochMs":1785412800000,"Open":798.0,"Close":798.0,"High":798.0,"Low":798.0,"Volume":213864.0,"Traded":268},{"Interval":"HOUR_FOUR","DateEpochMs":1785427200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":207350.0,"Traded":290},{"Interval":"HOUR_FOUR","DateEpochMs":1785441600000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":797000.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1785456000000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":2178998.0,"Traded":2734},{"Interval":"HOUR_FOUR","DateEpochMs":1785470400000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":797000.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1785484800000,"Open":797.0,"Close":850.0,"High":850.0,"Low":797.0,"Volume":2889645.0,"Traded":3490},{"Interval":"HOUR_FOUR","DateEpochMs":1785499200000,"Open":715.0,"Close":713.0,"High":715.0,"Low":713.0,"Volume":457030.0,"Traded":640},{"Interval":"HOUR_FOUR","DateEpochMs":1785513600000,"Open":825.0,"Close":825.0,"High":825.0,"Low":825.0,"Volume":981750.0,"Traded":1190},{"Interval":"HOUR_FOUR","DateEpochMs":1785528000000,"Open":825.0,"Close":850.0,"High":850.0,"Low":825.0,"Volume":847250.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1785542400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":133450.0,"Traded":157},{"Interval":"HOUR_FOUR","DateEpochMs":1785585600000,"Open":713.0,"Close":713.0,"High":713.0,"Low":713.0,"Volume":400706.0,"Traded":562},{"Interval":"HOUR_FOUR","DateEpochMs":1785614400000,"Open":713.0,"Close":712.0,"High":713.0,"Low":712.0,"Volume":142553.0,"Traded":200},{"Interval":"HOUR_FOUR","DateEpochMs":1785628800000,"Open":820.0,"Close":820.0,"High":820.0,"Low":820.0,"Volume":1093060.0,"Traded":1333},{"Interval":"HOUR_FOUR","DateEpochMs":1785643200000,"Open":712.0,"Close":799.0,"High":799.0,"Low":712.0,"Volume":684789.0,"Traded":936},{"Interval":"HOUR_FOUR","DateEpochMs":1785657600000,"Open":712.0,"Close":799.0,"High":799.0,"Low":712.0,"Volume":177245.0,"Traded":230},{"Interval":"HOUR_FOUR","DateEpochMs":1785672000000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":56960.0,"Traded":80},{"Interval":"HOUR_FOUR","DateEpochMs":1785686400000,"Open":750.0,"Close":712.0,"High":750.0,"Low":712.0,"Volume":51740.0,"Traded":70},{"Interval":"HOUR_FOUR","DateEpochMs":1785700800000,"Open":712.0,"Close":711.0,"High":712.0,"Low":711.0,"Volume":261661.0,"Traded":368},{"Interval":"HOUR_FOUR","DateEpochMs":1785715200000,"Open":711.0,"Close":799.0,"High":799.0,"Low":710.0,"Volume":781153.0,"Traded":1079},{"Interval":"HOUR_FOUR","DateEpochMs":1785729600000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":95081.0,"Traded":119},{"Interval":"HOUR_FOUR","DateEpochMs":1785744000000,"Open":799.0,"Close":850.0,"High":850.0,"Low":799.0,"Volume":2557632.0,"Traded":3015},{"Interval":"HOUR_FOUR","DateEpochMs":1785758400000,"Open":900.0,"Close":900.0,"High":900.0,"Low":900.0,"Volume":36000.0,"Traded":40},{"Interval":"HOUR_FOUR","DateEpochMs":1785787200000,"Open":820.0,"Close":740.0,"High":820.0,"Low":740.0,"Volume":447900.0,"Traded":595},{"Interval":"HOUR_FOUR","DateEpochMs":1785816000000,"Open":740.0,"Close":740.0,"High":900.0,"Low":740.0,"Volume":2309730.0,"Traded":2885},{"Interval":"HOUR_FOUR","DateEpochMs":1785888000000,"Open":740.0,"Close":740.0,"High":877.0,"Low":740.0,"Volume":1147898.0,"Traded":1519},{"Interval":"HOUR_FOUR","DateEpochMs":1785902400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":474300.0,"Traded":558},{"Interval":"HOUR_FOUR","DateEpochMs":1785931200000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":192723.0,"Traded":227},{"Interval":"HOUR_FOUR","DateEpochMs":1785945600000,"Open":711.0,"Close":710.0,"High":711.0,"Low":710.0,"Volume":170560.0,"Traded":240},{"Interval":"HOUR_FOUR","DateEpochMs":1785974400000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":717405.0,"Traded":845},{"Interval":"HOUR_FOUR","DateEpochMs":1786003200000,"Open":848.0,"Close":849.0,"High":849.0,"Low":848.0,"Volume":309685.0,"Traded":365},{"Interval":"HOUR_FOUR","DateEpochMs":1786017600000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":849000.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1786032000000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":794664.0,"Traded":936},{"Interval":"HOUR_FOUR","DateEpochMs":1786046400000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":170400.0,"Traded":240},{"Interval":"HOUR_FOUR","DateEpochMs":1786060800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":28400.0,"Traded":40},{"Interval":"HOUR_FOUR","DateEpochMs":1786075200000,"Open":848.0,"Close":848.0,"High":848.0,"Low":848.0,"Volume":419760.0,"Traded":495},{"Interval":"HOUR_FOUR","DateEpochMs":1786089600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":1757250.0,"Traded":2475},{"Interval":"HOUR_FOUR","DateEpochMs":1786104000000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":106500.0,"Traded":150},{"Interval":"HOUR_FOUR","DateEpochMs":1786118400000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":85200.0,"Traded":120},{"Interval":"HOUR_FOUR","DateEpochMs":1786147200000,"Open":710.0,"Close":845.0,"High":845.0,"Low":710.0,"Volume":179325.0,"Traded":225},{"Interval":"HOUR_FOUR","DateEpochMs":1786233600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":142000.0,"Traded":200},{"Interval":"HOUR_FOUR","DateEpochMs":1786248000000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":243530.0,"Traded":343},{"Interval":"HOUR_FOUR","DateEpochMs":1786262400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":700000.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1786291200000,"Open":709.0,"Close":825.0,"High":825.0,"Low":709.0,"Volume":855325.0,"Traded":1093},{"Interval":"HOUR_FOUR","DateEpochMs":1786320000000,"Open":825.0,"Close":700.0,"High":847.0,"Low":700.0,"Volume":2202103.0,"Traded":2961},{"Interval":"HOUR_FOUR","DateEpochMs":1786334400000,"Open":847.0,"Close":700.0,"High":847.0,"Low":700.0,"Volume":1155600.0,"Traded":1563},{"Interval":"HOUR_FOUR","DateEpochMs":1786363200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":168000.0,"Traded":240},{"Interval":"HOUR_FOUR","DateEpochMs":1786377600000,"Open":700.0,"Close":819.0,"High":819.0,"Low":700.0,"Volume":285789.0,"Traded":369},{"Interval":"HOUR_FOUR","DateEpochMs":1786420800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":2101950.0,"Traded":2595},{"Interval":"HOUR_FOUR","DateEpochMs":1786435200000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":90720.0,"Traded":112},{"Interval":"HOUR_FOUR","DateEpochMs":1786449600000,"Open":810.0,"Close":810.0,"High":810.0,"Low":700.0,"Volume":1717250.0,"Traded":2322},{"Interval":"HOUR_FOUR","DateEpochMs":1786464000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":224000.0,"Traded":320},{"Interval":"HOUR_FOUR","DateEpochMs":1786478400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":126000.0,"Traded":180},{"Interval":"HOUR_FOUR","DateEpochMs":1786492800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":810000.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1786521600000,"Open":700.0,"Close":810.0,"High":810.0,"Low":700.0,"Volume":423160.0,"Traded":536},{"Interval":"HOUR_FOUR","DateEpochMs":1786536000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":84000.0,"Traded":120},{"Interval":"HOUR_FOUR","DateEpochMs":1786550400000,"Open":700.0,"Close":691.0,"High":700.0,"Low":691.0,"Volume":2177602.0,"Traded":3115},{"Interval":"HOUR_FOUR","DateEpochMs":1786579200000,"Open":691.0,"Close":818.0,"High":818.0,"Low":691.0,"Volume":882296.0,"Traded":1100},{"Interval":"HOUR_FOUR","DateEpochMs":1786593600000,"Open":817.0,"Close":817.0,"High":817.0,"Low":817.0,"Volume":736934.0,"Traded":902},{"Interval":"HOUR_FOUR","DateEpochMs":1786636800000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":1022448.0,"Traded":1253},{"Interval":"HOUR_FOUR","DateEpochMs":1786651200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":241850.0,"Traded":350},{"Interval":"HOUR_FOUR","DateEpochMs":1786665600000,"Open":691.0,"Close":816.0,"High":816.0,"Low":691.0,"Volume":658053.0,"Traded":908},{"Interval":"HOUR_FOUR","DateEpochMs":1786680000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"HOUR_FOUR","DateEpochMs":1786752000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"HOUR_FOUR","DateEpochMs":1786795200000,"Open":800.0,"Close":815.0,"High":815.0,"Low":800.0,"Volume":2177460.0,"Traded":2694},{"Interval":"HOUR_FOUR","DateEpochMs":1786809600000,"Open":691.0,"Close":800.0,"High":800.0,"Low":691.0,"Volume":356320.0,"Traded":489},{"Interval":"HOUR_FOUR","DateEpochMs":1786824000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":27640.0,"Traded":40},{"Interval":"HOUR_FOUR","DateEpochMs":1786838400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":558400.0,"Traded":698},{"Interval":"HOUR_FOUR","DateEpochMs":1786852800000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":3910252.0,"Traded":4793},{"Interval":"HOUR_FOUR","DateEpochMs":1786896000000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":322320.0,"Traded":395},{"Interval":"HOUR_FOUR","DateEpochMs":1786910400000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":756356.0,"Traded":1093},{"Interval":"HOUR_FOUR","DateEpochMs":1786968000000,"Open":770.0,"Close":770.0,"High":770.0,"Low":692.0,"Volume":1951850.0,"Traded":2545},{"Interval":"HOUR_FOUR","DateEpochMs":1786982400000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":27680.0,"Traded":40},{"Interval":"HOUR_FOUR","DateEpochMs":1786996800000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1155000.0,"Traded":1500},{"Interval":"HOUR_FOUR","DateEpochMs":1787025600000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":249120.0,"Traded":360},{"Interval":"HOUR_FOUR","DateEpochMs":1787040000000,"Open":750.0,"Close":769.0,"High":769.0,"Low":750.0,"Volume":277447.0,"Traded":362},{"Interval":"HOUR_FOUR","DateEpochMs":1787054400000,"Open":692.0,"Close":778.0,"High":778.0,"Low":691.0,"Volume":2196606.0,"Traded":3159},{"Interval":"HOUR_FOUR","DateEpochMs":1787068800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"HOUR_FOUR","DateEpochMs":1787097600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"HOUR_FOUR","DateEpochMs":1787155200000,"Open":768.0,"Close":768.0,"High":768.0,"Low":768.0,"Volume":38400.0,"Traded":50},{"Interval":"HOUR_FOUR","DateEpochMs":1787169600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":165840.0,"Traded":240},{"Interval":"HOUR_FOUR","DateEpochMs":1787184000000,"Open":768.0,"Close":769.0,"High":769.0,"Low":768.0,"Volume":615090.0,"Traded":800},{"Interval":"HOUR_FOUR","DateEpochMs":1787198400000,"Open":769.0,"Close":690.0,"High":769.0,"Low":690.0,"Volume":1686777.0,"Traded":2345},{"Interval":"HOUR_FOUR","DateEpochMs":1787227200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":501618.0,"Traded":654},{"Interval":"HOUR_FOUR","DateEpochMs":1787241600000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":115050.0,"Traded":150},{"Interval":"HOUR_FOUR","DateEpochMs":1787270400000,"Open":700.0,"Close":690.0,"High":700.0,"Low":690.0,"Volume":865600.0,"Traded":1240},{"Interval":"HOUR_FOUR","DateEpochMs":1787284800000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":90506.0,"Traded":118},{"Interval":"HOUR_FOUR","DateEpochMs":1787299200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"HOUR_FOUR","DateEpochMs":1787313600000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"HOUR_FOUR","DateEpochMs":1787356800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":158930.0,"Traded":230},{"Interval":"HOUR_FOUR","DateEpochMs":1787371200000,"Open":691.0,"Close":767.0,"High":767.0,"Low":690.0,"Volume":1775446.0,"Traded":2380},{"Interval":"HOUR_FOUR","DateEpochMs":1787385600000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":122820.0,"Traded":178},{"Interval":"HOUR_FOUR","DateEpochMs":1787400000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":135750.0,"Traded":181},{"Interval":"HOUR_FOUR","DateEpochMs":1787414400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":22500.0,"Traded":30},{"Interval":"HOUR_FOUR","DateEpochMs":1787457600000,"Open":750.0,"Close":749.0,"High":750.0,"Low":690.0,"Volume":1074755.0,"Traded":1542},{"Interval":"HOUR_FOUR","DateEpochMs":1787472000000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":474117.0,"Traded":633},{"Interval":"HOUR_FOUR","DateEpochMs":1787486400000,"Open":749.0,"Close":690.0,"High":749.0,"Low":690.0,"Volume":570366.0,"Traded":822},{"Interval":"HOUR_FOUR","DateEpochMs":1787500800000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":218708.0,"Traded":292},{"Interval":"HOUR_FOUR","DateEpochMs":1787529600000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":352264.0,"Traded":470},{"Interval":"HOUR_FOUR","DateEpochMs":1787558400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":124200.0,"Traded":180},{"Interval":"HOUR_FOUR","DateEpochMs":1787572800000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":233524.0,"Traded":316},{"Interval":"HOUR_ONE","DateEpochMs":1784595600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":300800.0,"Traded":376},{"Interval":"HOUR_ONE","DateEpochMs":1784602800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":150400.0,"Traded":188},{"Interval":"HOUR_ONE","DateEpochMs":1784606400000,"Open":751.0,"Close":751.0,"High":751.0,"Low":751.0,"Volume":120160.0,"Traded":160},{"Interval":"HOUR_ONE","DateEpochMs":1784610000000,"Open":751.0,"Close":750.0,"High":751.0,"Low":750.0,"Volume":150110.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1784628000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"HOUR_ONE","DateEpochMs":1784642400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"HOUR_ONE","DateEpochMs":1784649600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":192800.0,"Traded":241},{"Interval":"HOUR_ONE","DateEpochMs":1784664000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":243200.0,"Traded":320},{"Interval":"HOUR_ONE","DateEpochMs":1784678400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1784703600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":323000.0,"Traded":425},{"Interval":"HOUR_ONE","DateEpochMs":1784714400000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":23970.0,"Traded":30},{"Interval":"HOUR_ONE","DateEpochMs":1784732400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1784764800000,"Open":774.0,"Close":774.0,"High":774.0,"Low":774.0,"Volume":851400.0,"Traded":1100},{"Interval":"HOUR_ONE","DateEpochMs":1784768400000,"Open":774.0,"Close":774.0,"High":774.0,"Low":774.0,"Volume":82818.0,"Traded":107},{"Interval":"HOUR_ONE","DateEpochMs":1784786400000,"Open":773.0,"Close":775.0,"High":775.0,"Low":773.0,"Volume":232300.0,"Traded":300},{"Interval":"HOUR_ONE","DateEpochMs":1784797200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":436325.0,"Traded":563},{"Interval":"HOUR_ONE","DateEpochMs":1784815200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":135625.0,"Traded":175},{"Interval":"HOUR_ONE","DateEpochMs":1784833200000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":391400.0,"Traded":515},{"Interval":"HOUR_ONE","DateEpochMs":1784847600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":228000.0,"Traded":300},{"Interval":"HOUR_ONE","DateEpochMs":1784862000000,"Open":760.0,"Close":750.0,"High":760.0,"Low":750.0,"Volume":210400.0,"Traded":280},{"Interval":"HOUR_ONE","DateEpochMs":1784869200000,"Open":774.0,"Close":775.0,"High":775.0,"Low":774.0,"Volume":601660.0,"Traded":777},{"Interval":"HOUR_ONE","DateEpochMs":1784905200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":152675.0,"Traded":197},{"Interval":"HOUR_ONE","DateEpochMs":1784912400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":150000.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1784919600000,"Open":775.0,"Close":790.0,"High":790.0,"Low":775.0,"Volume":1558805.0,"Traded":2000},{"Interval":"HOUR_ONE","DateEpochMs":1784923200000,"Open":750.0,"Close":790.0,"High":790.0,"Low":750.0,"Volume":383090.0,"Traded":491},{"Interval":"HOUR_ONE","DateEpochMs":1784930400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":165000.0,"Traded":220},{"Interval":"HOUR_ONE","DateEpochMs":1784952000000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":316000.0,"Traded":400},{"Interval":"HOUR_ONE","DateEpochMs":1785002400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":120000.0,"Traded":160},{"Interval":"HOUR_ONE","DateEpochMs":1785031200000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":956690.0,"Traded":1211},{"Interval":"HOUR_ONE","DateEpochMs":1785038400000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":147356.0,"Traded":187},{"Interval":"HOUR_ONE","DateEpochMs":1785045600000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":9456.0,"Traded":12},{"Interval":"HOUR_ONE","DateEpochMs":1785049200000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":969240.0,"Traded":1230},{"Interval":"HOUR_ONE","DateEpochMs":1785052800000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":275800.0,"Traded":350},{"Interval":"HOUR_ONE","DateEpochMs":1785067200000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":8668.0,"Traded":11},{"Interval":"HOUR_ONE","DateEpochMs":1785070800000,"Open":788.0,"Close":790.0,"High":790.0,"Low":788.0,"Volume":329590.0,"Traded":418},{"Interval":"HOUR_ONE","DateEpochMs":1785078000000,"Open":790.0,"Close":799.0,"High":799.0,"Low":790.0,"Volume":635312.0,"Traded":800},{"Interval":"HOUR_ONE","DateEpochMs":1785088800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":90000.0,"Traded":120},{"Interval":"HOUR_ONE","DateEpochMs":1785096000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":513000.0,"Traded":675},{"Interval":"HOUR_ONE","DateEpochMs":1785099600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":304000.0,"Traded":400},{"Interval":"HOUR_ONE","DateEpochMs":1785110400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":106400.0,"Traded":140},{"Interval":"HOUR_ONE","DateEpochMs":1785121200000,"Open":798.0,"Close":760.0,"High":799.0,"Low":760.0,"Volume":1289291.0,"Traded":1634},{"Interval":"HOUR_ONE","DateEpochMs":1785153600000,"Open":760.0,"Close":799.0,"High":799.0,"Low":760.0,"Volume":489235.0,"Traded":625},{"Interval":"HOUR_ONE","DateEpochMs":1785175200000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":106400.0,"Traded":140},{"Interval":"HOUR_ONE","DateEpochMs":1785178800000,"Open":799.0,"Close":699.0,"High":1100.0,"Low":699.0,"Volume":32210548.0,"Traded":40850},{"Interval":"HOUR_ONE","DateEpochMs":1785182400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":110500.0,"Traded":130},{"Interval":"HOUR_ONE","DateEpochMs":1785196800000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":28480.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1785250800000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":687368.0,"Traded":824},{"Interval":"HOUR_ONE","DateEpochMs":1785283200000,"Open":847.0,"Close":847.0,"High":847.0,"Low":847.0,"Volume":16940.0,"Traded":20},{"Interval":"HOUR_ONE","DateEpochMs":1785286800000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":114400.0,"Traded":160},{"Interval":"HOUR_ONE","DateEpochMs":1785312000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":400000.0,"Traded":500},{"Interval":"HOUR_ONE","DateEpochMs":1785330000000,"Open":715.0,"Close":799.0,"High":799.0,"Low":715.0,"Volume":853700.0,"Traded":1100},{"Interval":"HOUR_ONE","DateEpochMs":1785355200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":114400.0,"Traded":160},{"Interval":"HOUR_ONE","DateEpochMs":1785384000000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":484194.0,"Traded":606},{"Interval":"HOUR_ONE","DateEpochMs":1785391200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":468325.0,"Traded":655},{"Interval":"HOUR_ONE","DateEpochMs":1785416400000,"Open":798.0,"Close":798.0,"High":798.0,"Low":798.0,"Volume":213864.0,"Traded":268},{"Interval":"HOUR_ONE","DateEpochMs":1785427200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":50050.0,"Traded":70},{"Interval":"HOUR_ONE","DateEpochMs":1785438000000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":157300.0,"Traded":220},{"Interval":"HOUR_ONE","DateEpochMs":1785445200000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":797000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1785456000000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":1381998.0,"Traded":1734},{"Interval":"HOUR_ONE","DateEpochMs":1785459600000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":797000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1785470400000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":797000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1785484800000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":23910.0,"Traded":30},{"Interval":"HOUR_ONE","DateEpochMs":1785488400000,"Open":797.0,"Close":850.0,"High":850.0,"Low":797.0,"Volume":2865735.0,"Traded":3460},{"Interval":"HOUR_ONE","DateEpochMs":1785499200000,"Open":715.0,"Close":713.0,"High":715.0,"Low":713.0,"Volume":357210.0,"Traded":500},{"Interval":"HOUR_ONE","DateEpochMs":1785510000000,"Open":713.0,"Close":713.0,"High":713.0,"Low":713.0,"Volume":99820.0,"Traded":140},{"Interval":"HOUR_ONE","DateEpochMs":1785520800000,"Open":825.0,"Close":825.0,"High":825.0,"Low":825.0,"Volume":981750.0,"Traded":1190},{"Interval":"HOUR_ONE","DateEpochMs":1785538800000,"Open":825.0,"Close":850.0,"High":850.0,"Low":825.0,"Volume":847250.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1785549600000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":133450.0,"Traded":157},{"Interval":"HOUR_ONE","DateEpochMs":1785596400000,"Open":713.0,"Close":713.0,"High":713.0,"Low":713.0,"Volume":400706.0,"Traded":562},{"Interval":"HOUR_ONE","DateEpochMs":1785625200000,"Open":713.0,"Close":712.0,"High":713.0,"Low":712.0,"Volume":142553.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1785628800000,"Open":820.0,"Close":820.0,"High":820.0,"Low":820.0,"Volume":1093060.0,"Traded":1333},{"Interval":"HOUR_ONE","DateEpochMs":1785654000000,"Open":712.0,"Close":799.0,"High":799.0,"Low":712.0,"Volume":684789.0,"Traded":936},{"Interval":"HOUR_ONE","DateEpochMs":1785661200000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":53400.0,"Traded":75},{"Interval":"HOUR_ONE","DateEpochMs":1785668400000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":123845.0,"Traded":155},{"Interval":"HOUR_ONE","DateEpochMs":1785682800000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":56960.0,"Traded":80},{"Interval":"HOUR_ONE","DateEpochMs":1785690000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":37500.0,"Traded":50},{"Interval":"HOUR_ONE","DateEpochMs":1785697200000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":14240.0,"Traded":20},{"Interval":"HOUR_ONE","DateEpochMs":1785711600000,"Open":712.0,"Close":711.0,"High":712.0,"Low":711.0,"Volume":261661.0,"Traded":368},{"Interval":"HOUR_ONE","DateEpochMs":1785718800000,"Open":711.0,"Close":799.0,"High":799.0,"Low":710.0,"Volume":781153.0,"Traded":1079},{"Interval":"HOUR_ONE","DateEpochMs":1785736800000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":95081.0,"Traded":119},{"Interval":"HOUR_ONE","DateEpochMs":1785744000000,"Open":799.0,"Close":850.0,"High":850.0,"Low":799.0,"Volume":2557632.0,"Traded":3015},{"Interval":"HOUR_ONE","DateEpochMs":1785765600000,"Open":900.0,"Close":900.0,"High":900.0,"Low":900.0,"Volume":36000.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1785787200000,"Open":820.0,"Close":820.0,"High":820.0,"Low":820.0,"Volume":77900.0,"Traded":95},{"Interval":"HOUR_ONE","DateEpochMs":1785798000000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":370000.0,"Traded":500},{"Interval":"HOUR_ONE","DateEpochMs":1785819600000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":296000.0,"Traded":400},{"Interval":"HOUR_ONE","DateEpochMs":1785823200000,"Open":740.0,"Close":900.0,"High":900.0,"Low":740.0,"Volume":1532730.0,"Traded":1835},{"Interval":"HOUR_ONE","DateEpochMs":1785826800000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":481000.0,"Traded":650},{"Interval":"HOUR_ONE","DateEpochMs":1785895200000,"Open":740.0,"Close":877.0,"High":877.0,"Low":740.0,"Volume":270998.0,"Traded":334},{"Interval":"HOUR_ONE","DateEpochMs":1785898800000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":876900.0,"Traded":1185},{"Interval":"HOUR_ONE","DateEpochMs":1785909600000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":474300.0,"Traded":558},{"Interval":"HOUR_ONE","DateEpochMs":1785942000000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":192723.0,"Traded":227},{"Interval":"HOUR_ONE","DateEpochMs":1785952800000,"Open":711.0,"Close":711.0,"High":711.0,"Low":711.0,"Volume":113760.0,"Traded":160},{"Interval":"HOUR_ONE","DateEpochMs":1785956400000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":56800.0,"Traded":80},{"Interval":"HOUR_ONE","DateEpochMs":1785974400000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":673257.0,"Traded":793},{"Interval":"HOUR_ONE","DateEpochMs":1785978000000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":44148.0,"Traded":52},{"Interval":"HOUR_ONE","DateEpochMs":1786014000000,"Open":848.0,"Close":849.0,"High":849.0,"Low":848.0,"Volume":309685.0,"Traded":365},{"Interval":"HOUR_ONE","DateEpochMs":1786024800000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":849000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1786035600000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":794664.0,"Traded":936},{"Interval":"HOUR_ONE","DateEpochMs":1786050000000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":170400.0,"Traded":240},{"Interval":"HOUR_ONE","DateEpochMs":1786071600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":28400.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1786082400000,"Open":848.0,"Close":848.0,"High":848.0,"Low":848.0,"Volume":419760.0,"Traded":495},{"Interval":"HOUR_ONE","DateEpochMs":1786089600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":763250.0,"Traded":1075},{"Interval":"HOUR_ONE","DateEpochMs":1786096800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":994000.0,"Traded":1400},{"Interval":"HOUR_ONE","DateEpochMs":1786111200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":106500.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1786129200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":85200.0,"Traded":120},{"Interval":"HOUR_ONE","DateEpochMs":1786147200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":56800.0,"Traded":80},{"Interval":"HOUR_ONE","DateEpochMs":1786154400000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":122525.0,"Traded":145},{"Interval":"HOUR_ONE","DateEpochMs":1786240800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":142000.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1786255200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":243530.0,"Traded":343},{"Interval":"HOUR_ONE","DateEpochMs":1786266000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":700000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1786302000000,"Open":709.0,"Close":825.0,"High":825.0,"Low":709.0,"Volume":855325.0,"Traded":1093},{"Interval":"HOUR_ONE","DateEpochMs":1786320000000,"Open":825.0,"Close":845.0,"High":845.0,"Low":825.0,"Volume":552115.0,"Traded":659},{"Interval":"HOUR_ONE","DateEpochMs":1786323600000,"Open":845.0,"Close":700.0,"High":847.0,"Low":700.0,"Volume":1649988.0,"Traded":2302},{"Interval":"HOUR_ONE","DateEpochMs":1786334400000,"Open":847.0,"Close":700.0,"High":847.0,"Low":700.0,"Volume":786800.0,"Traded":1103},{"Interval":"HOUR_ONE","DateEpochMs":1786338000000,"Open":820.0,"Close":820.0,"High":820.0,"Low":820.0,"Volume":319800.0,"Traded":390},{"Interval":"HOUR_ONE","DateEpochMs":1786345200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":49000.0,"Traded":70},{"Interval":"HOUR_ONE","DateEpochMs":1786374000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":168000.0,"Traded":240},{"Interval":"HOUR_ONE","DateEpochMs":1786381200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":96600.0,"Traded":138},{"Interval":"HOUR_ONE","DateEpochMs":1786384800000,"Open":819.0,"Close":819.0,"High":819.0,"Low":819.0,"Volume":172809.0,"Traded":211},{"Interval":"HOUR_ONE","DateEpochMs":1786388400000,"Open":819.0,"Close":819.0,"High":819.0,"Low":819.0,"Volume":16380.0,"Traded":20},{"Interval":"HOUR_ONE","DateEpochMs":1786428000000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":2101950.0,"Traded":2595},{"Interval":"HOUR_ONE","DateEpochMs":1786438800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":90720.0,"Traded":112},{"Interval":"HOUR_ONE","DateEpochMs":1786453200000,"Open":810.0,"Close":700.0,"High":810.0,"Low":700.0,"Volume":1260410.0,"Traded":1758},{"Interval":"HOUR_ONE","DateEpochMs":1786456800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":456840.0,"Traded":564},{"Interval":"HOUR_ONE","DateEpochMs":1786474800000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":224000.0,"Traded":320},{"Interval":"HOUR_ONE","DateEpochMs":1786485600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":126000.0,"Traded":180},{"Interval":"HOUR_ONE","DateEpochMs":1786503600000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":810000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1786521600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":70000.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1786525200000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":161190.0,"Traded":199},{"Interval":"HOUR_ONE","DateEpochMs":1786532400000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":191970.0,"Traded":237},{"Interval":"HOUR_ONE","DateEpochMs":1786539600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":84000.0,"Traded":120},{"Interval":"HOUR_ONE","DateEpochMs":1786557600000,"Open":700.0,"Close":691.0,"High":700.0,"Low":691.0,"Volume":2177602.0,"Traded":3115},{"Interval":"HOUR_ONE","DateEpochMs":1786579200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":82920.0,"Traded":120},{"Interval":"HOUR_ONE","DateEpochMs":1786590000000,"Open":810.0,"Close":818.0,"High":818.0,"Low":810.0,"Volume":799376.0,"Traded":980},{"Interval":"HOUR_ONE","DateEpochMs":1786604400000,"Open":817.0,"Close":817.0,"High":817.0,"Low":817.0,"Volume":736934.0,"Traded":902},{"Interval":"HOUR_ONE","DateEpochMs":1786647600000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":1022448.0,"Traded":1253},{"Interval":"HOUR_ONE","DateEpochMs":1786654800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":103650.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1786658400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":138200.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1786676400000,"Open":691.0,"Close":816.0,"High":816.0,"Low":691.0,"Volume":658053.0,"Traded":908},{"Interval":"HOUR_ONE","DateEpochMs":1786680000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"HOUR_ONE","DateEpochMs":1786752000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"HOUR_ONE","DateEpochMs":1786795200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":183200.0,"Traded":229},{"Interval":"HOUR_ONE","DateEpochMs":1786806000000,"Open":800.0,"Close":815.0,"High":815.0,"Low":800.0,"Volume":1994260.0,"Traded":2465},{"Interval":"HOUR_ONE","DateEpochMs":1786813200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":221120.0,"Traded":320},{"Interval":"HOUR_ONE","DateEpochMs":1786820400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":135200.0,"Traded":169},{"Interval":"HOUR_ONE","DateEpochMs":1786834800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":27640.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1786842000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":558400.0,"Traded":698},{"Interval":"HOUR_ONE","DateEpochMs":1786856400000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":815164.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1786863600000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":3095088.0,"Traded":3793},{"Interval":"HOUR_ONE","DateEpochMs":1786903200000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":322320.0,"Traded":395},{"Interval":"HOUR_ONE","DateEpochMs":1786910400000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":138400.0,"Traded":200},{"Interval":"HOUR_ONE","DateEpochMs":1786921200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":617956.0,"Traded":893},{"Interval":"HOUR_ONE","DateEpochMs":1786975200000,"Open":770.0,"Close":692.0,"High":770.0,"Low":692.0,"Volume":377200.0,"Traded":500},{"Interval":"HOUR_ONE","DateEpochMs":1786978800000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1574650.0,"Traded":2045},{"Interval":"HOUR_ONE","DateEpochMs":1786993200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":27680.0,"Traded":40},{"Interval":"HOUR_ONE","DateEpochMs":1787007600000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1155000.0,"Traded":1500},{"Interval":"HOUR_ONE","DateEpochMs":1787029200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":166080.0,"Traded":240},{"Interval":"HOUR_ONE","DateEpochMs":1787032800000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":83040.0,"Traded":120},{"Interval":"HOUR_ONE","DateEpochMs":1787043600000,"Open":750.0,"Close":769.0,"High":769.0,"Low":750.0,"Volume":277447.0,"Traded":362},{"Interval":"HOUR_ONE","DateEpochMs":1787065200000,"Open":692.0,"Close":778.0,"High":778.0,"Low":691.0,"Volume":2196606.0,"Traded":3159},{"Interval":"HOUR_ONE","DateEpochMs":1787072400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"HOUR_ONE","DateEpochMs":1787108400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"HOUR_ONE","DateEpochMs":1787166000000,"Open":768.0,"Close":768.0,"High":768.0,"Low":768.0,"Volume":38400.0,"Traded":50},{"Interval":"HOUR_ONE","DateEpochMs":1787176800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":165840.0,"Traded":240},{"Interval":"HOUR_ONE","DateEpochMs":1787191200000,"Open":768.0,"Close":769.0,"High":769.0,"Low":768.0,"Volume":615090.0,"Traded":800},{"Interval":"HOUR_ONE","DateEpochMs":1787202000000,"Open":769.0,"Close":769.0,"High":769.0,"Low":769.0,"Volume":665185.0,"Traded":865},{"Interval":"HOUR_ONE","DateEpochMs":1787205600000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":1021592.0,"Traded":1480},{"Interval":"HOUR_ONE","DateEpochMs":1787234400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":501618.0,"Traded":654},{"Interval":"HOUR_ONE","DateEpochMs":1787252400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":115050.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1787277600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":700000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1787281200000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":165600.0,"Traded":240},{"Interval":"HOUR_ONE","DateEpochMs":1787292000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":90506.0,"Traded":118},{"Interval":"HOUR_ONE","DateEpochMs":1787299200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"HOUR_ONE","DateEpochMs":1787313600000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"HOUR_ONE","DateEpochMs":1787360400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":158930.0,"Traded":230},{"Interval":"HOUR_ONE","DateEpochMs":1787374800000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":448536.0,"Traded":650},{"Interval":"HOUR_ONE","DateEpochMs":1787382000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"HOUR_ONE","DateEpochMs":1787385600000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":122820.0,"Traded":178},{"Interval":"HOUR_ONE","DateEpochMs":1787407200000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":135750.0,"Traded":181},{"Interval":"HOUR_ONE","DateEpochMs":1787418000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":22500.0,"Traded":30},{"Interval":"HOUR_ONE","DateEpochMs":1787457600000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":27750.0,"Traded":37},{"Interval":"HOUR_ONE","DateEpochMs":1787468400000,"Open":690.0,"Close":749.0,"High":749.0,"Low":690.0,"Volume":1047005.0,"Traded":1505},{"Interval":"HOUR_ONE","DateEpochMs":1787472000000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":474117.0,"Traded":633},{"Interval":"HOUR_ONE","DateEpochMs":1787486400000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":40446.0,"Traded":54},{"Interval":"HOUR_ONE","DateEpochMs":1787490000000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":529920.0,"Traded":768},{"Interval":"HOUR_ONE","DateEpochMs":1787500800000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":218708.0,"Traded":292},{"Interval":"HOUR_ONE","DateEpochMs":1787529600000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":352264.0,"Traded":470},{"Interval":"HOUR_ONE","DateEpochMs":1787562000000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":124200.0,"Traded":180},{"Interval":"HOUR_ONE","DateEpochMs":1787576400000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":121935.0,"Traded":165},{"Interval":"HOUR_ONE","DateEpochMs":1787580000000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":111589.0,"Traded":151},{"Interval":"HOUR_SIX","DateEpochMs":1784592000000,"Open":800.0,"Close":750.0,"High":800.0,"Low":750.0,"Volume":721470.0,"Traded":924},{"Interval":"HOUR_SIX","DateEpochMs":1784613600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"HOUR_SIX","DateEpochMs":1784635200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":512800.0,"Traded":641},{"Interval":"HOUR_SIX","DateEpochMs":1784656800000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":243200.0,"Traded":320},{"Interval":"HOUR_SIX","DateEpochMs":1784678400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_SIX","DateEpochMs":1784700000000,"Open":760.0,"Close":799.0,"High":799.0,"Low":760.0,"Volume":346970.0,"Traded":455},{"Interval":"HOUR_SIX","DateEpochMs":1784721600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_SIX","DateEpochMs":1784764800000,"Open":774.0,"Close":774.0,"High":774.0,"Low":774.0,"Volume":934218.0,"Traded":1207},{"Interval":"HOUR_SIX","DateEpochMs":1784786400000,"Open":773.0,"Close":775.0,"High":775.0,"Low":773.0,"Volume":668625.0,"Traded":863},{"Interval":"HOUR_SIX","DateEpochMs":1784808000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":135625.0,"Traded":175},{"Interval":"HOUR_SIX","DateEpochMs":1784829600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":619400.0,"Traded":815},{"Interval":"HOUR_SIX","DateEpochMs":1784851200000,"Open":760.0,"Close":775.0,"High":775.0,"Low":750.0,"Volume":812060.0,"Traded":1057},{"Interval":"HOUR_SIX","DateEpochMs":1784894400000,"Open":775.0,"Close":750.0,"High":775.0,"Low":750.0,"Volume":302675.0,"Traded":397},{"Interval":"HOUR_SIX","DateEpochMs":1784916000000,"Open":775.0,"Close":750.0,"High":790.0,"Low":750.0,"Volume":2106895.0,"Traded":2711},{"Interval":"HOUR_SIX","DateEpochMs":1784937600000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":316000.0,"Traded":400},{"Interval":"HOUR_SIX","DateEpochMs":1785002400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":120000.0,"Traded":160},{"Interval":"HOUR_SIX","DateEpochMs":1785024000000,"Open":790.0,"Close":788.0,"High":790.0,"Low":788.0,"Volume":1104046.0,"Traded":1398},{"Interval":"HOUR_SIX","DateEpochMs":1785045600000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":1254496.0,"Traded":1592},{"Interval":"HOUR_SIX","DateEpochMs":1785067200000,"Open":788.0,"Close":799.0,"High":799.0,"Low":788.0,"Volume":973570.0,"Traded":1229},{"Interval":"HOUR_SIX","DateEpochMs":1785088800000,"Open":750.0,"Close":760.0,"High":760.0,"Low":750.0,"Volume":907000.0,"Traded":1195},{"Interval":"HOUR_SIX","DateEpochMs":1785110400000,"Open":760.0,"Close":760.0,"High":799.0,"Low":760.0,"Volume":1395691.0,"Traded":1774},{"Interval":"HOUR_SIX","DateEpochMs":1785153600000,"Open":760.0,"Close":799.0,"High":799.0,"Low":760.0,"Volume":489235.0,"Traded":625},{"Interval":"HOUR_SIX","DateEpochMs":1785175200000,"Open":760.0,"Close":850.0,"High":1100.0,"Low":699.0,"Volume":32427448.0,"Traded":41120},{"Interval":"HOUR_SIX","DateEpochMs":1785196800000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":28480.0,"Traded":40},{"Interval":"HOUR_SIX","DateEpochMs":1785240000000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":687368.0,"Traded":824},{"Interval":"HOUR_SIX","DateEpochMs":1785283200000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":131340.0,"Traded":180},{"Interval":"HOUR_SIX","DateEpochMs":1785304800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":400000.0,"Traded":500},{"Interval":"HOUR_SIX","DateEpochMs":1785326400000,"Open":715.0,"Close":799.0,"High":799.0,"Low":715.0,"Volume":853700.0,"Traded":1100},{"Interval":"HOUR_SIX","DateEpochMs":1785348000000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":114400.0,"Traded":160},{"Interval":"HOUR_SIX","DateEpochMs":1785369600000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":484194.0,"Traded":606},{"Interval":"HOUR_SIX","DateEpochMs":1785391200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":468325.0,"Traded":655},{"Interval":"HOUR_SIX","DateEpochMs":1785412800000,"Open":798.0,"Close":715.0,"High":798.0,"Low":715.0,"Volume":263914.0,"Traded":338},{"Interval":"HOUR_SIX","DateEpochMs":1785434400000,"Open":715.0,"Close":797.0,"High":797.0,"Low":715.0,"Volume":954300.0,"Traded":1220},{"Interval":"HOUR_SIX","DateEpochMs":1785456000000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":2975998.0,"Traded":3734},{"Interval":"HOUR_SIX","DateEpochMs":1785477600000,"Open":797.0,"Close":850.0,"High":850.0,"Low":797.0,"Volume":2889645.0,"Traded":3490},{"Interval":"HOUR_SIX","DateEpochMs":1785499200000,"Open":715.0,"Close":713.0,"High":715.0,"Low":713.0,"Volume":457030.0,"Traded":640},{"Interval":"HOUR_SIX","DateEpochMs":1785520800000,"Open":825.0,"Close":850.0,"High":850.0,"Low":825.0,"Volume":1829000.0,"Traded":2190},{"Interval":"HOUR_SIX","DateEpochMs":1785542400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":133450.0,"Traded":157},{"Interval":"HOUR_SIX","DateEpochMs":1785585600000,"Open":713.0,"Close":713.0,"High":713.0,"Low":713.0,"Volume":400706.0,"Traded":562},{"Interval":"HOUR_SIX","DateEpochMs":1785607200000,"Open":713.0,"Close":712.0,"High":713.0,"Low":712.0,"Volume":142553.0,"Traded":200},{"Interval":"HOUR_SIX","DateEpochMs":1785628800000,"Open":820.0,"Close":820.0,"High":820.0,"Low":820.0,"Volume":1093060.0,"Traded":1333},{"Interval":"HOUR_SIX","DateEpochMs":1785650400000,"Open":712.0,"Close":799.0,"High":799.0,"Low":712.0,"Volume":862034.0,"Traded":1166},{"Interval":"HOUR_SIX","DateEpochMs":1785672000000,"Open":712.0,"Close":750.0,"High":750.0,"Low":712.0,"Volume":94460.0,"Traded":130},{"Interval":"HOUR_SIX","DateEpochMs":1785693600000,"Open":712.0,"Close":711.0,"High":712.0,"Low":711.0,"Volume":275901.0,"Traded":388},{"Interval":"HOUR_SIX","DateEpochMs":1785715200000,"Open":711.0,"Close":799.0,"High":799.0,"Low":710.0,"Volume":781153.0,"Traded":1079},{"Interval":"HOUR_SIX","DateEpochMs":1785736800000,"Open":799.0,"Close":850.0,"High":850.0,"Low":799.0,"Volume":2652713.0,"Traded":3134},{"Interval":"HOUR_SIX","DateEpochMs":1785758400000,"Open":900.0,"Close":900.0,"High":900.0,"Low":900.0,"Volume":36000.0,"Traded":40},{"Interval":"HOUR_SIX","DateEpochMs":1785780000000,"Open":820.0,"Close":740.0,"High":820.0,"Low":740.0,"Volume":447900.0,"Traded":595},{"Interval":"HOUR_SIX","DateEpochMs":1785801600000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":296000.0,"Traded":400},{"Interval":"HOUR_SIX","DateEpochMs":1785823200000,"Open":740.0,"Close":740.0,"High":900.0,"Low":740.0,"Volume":2013730.0,"Traded":2485},{"Interval":"HOUR_SIX","DateEpochMs":1785888000000,"Open":740.0,"Close":740.0,"High":877.0,"Low":740.0,"Volume":1147898.0,"Traded":1519},{"Interval":"HOUR_SIX","DateEpochMs":1785909600000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":474300.0,"Traded":558},{"Interval":"HOUR_SIX","DateEpochMs":1785931200000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":192723.0,"Traded":227},{"Interval":"HOUR_SIX","DateEpochMs":1785952800000,"Open":711.0,"Close":710.0,"High":711.0,"Low":710.0,"Volume":170560.0,"Traded":240},{"Interval":"HOUR_SIX","DateEpochMs":1785974400000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":717405.0,"Traded":845},{"Interval":"HOUR_SIX","DateEpochMs":1785996000000,"Open":848.0,"Close":849.0,"High":849.0,"Low":848.0,"Volume":309685.0,"Traded":365},{"Interval":"HOUR_SIX","DateEpochMs":1786017600000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":1643664.0,"Traded":1936},{"Interval":"HOUR_SIX","DateEpochMs":1786039200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":170400.0,"Traded":240},{"Interval":"HOUR_SIX","DateEpochMs":1786060800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":28400.0,"Traded":40},{"Interval":"HOUR_SIX","DateEpochMs":1786082400000,"Open":848.0,"Close":710.0,"High":848.0,"Low":710.0,"Volume":2177010.0,"Traded":2970},{"Interval":"HOUR_SIX","DateEpochMs":1786104000000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":106500.0,"Traded":150},{"Interval":"HOUR_SIX","DateEpochMs":1786125600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":85200.0,"Traded":120},{"Interval":"HOUR_SIX","DateEpochMs":1786147200000,"Open":710.0,"Close":845.0,"High":845.0,"Low":710.0,"Volume":179325.0,"Traded":225},{"Interval":"HOUR_SIX","DateEpochMs":1786233600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":142000.0,"Traded":200},{"Interval":"HOUR_SIX","DateEpochMs":1786255200000,"Open":710.0,"Close":700.0,"High":710.0,"Low":700.0,"Volume":943530.0,"Traded":1343},{"Interval":"HOUR_SIX","DateEpochMs":1786298400000,"Open":709.0,"Close":825.0,"High":825.0,"Low":709.0,"Volume":855325.0,"Traded":1093},{"Interval":"HOUR_SIX","DateEpochMs":1786320000000,"Open":825.0,"Close":820.0,"High":847.0,"Low":700.0,"Volume":3308703.0,"Traded":4454},{"Interval":"HOUR_SIX","DateEpochMs":1786341600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":49000.0,"Traded":70},{"Interval":"HOUR_SIX","DateEpochMs":1786363200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":264600.0,"Traded":378},{"Interval":"HOUR_SIX","DateEpochMs":1786384800000,"Open":819.0,"Close":819.0,"High":819.0,"Low":819.0,"Volume":189189.0,"Traded":231},{"Interval":"HOUR_SIX","DateEpochMs":1786428000000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":2192670.0,"Traded":2707},{"Interval":"HOUR_SIX","DateEpochMs":1786449600000,"Open":810.0,"Close":810.0,"High":810.0,"Low":700.0,"Volume":1717250.0,"Traded":2322},{"Interval":"HOUR_SIX","DateEpochMs":1786471200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":350000.0,"Traded":500},{"Interval":"HOUR_SIX","DateEpochMs":1786492800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":810000.0,"Traded":1000},{"Interval":"HOUR_SIX","DateEpochMs":1786514400000,"Open":700.0,"Close":810.0,"High":810.0,"Low":700.0,"Volume":423160.0,"Traded":536},{"Interval":"HOUR_SIX","DateEpochMs":1786536000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":84000.0,"Traded":120},{"Interval":"HOUR_SIX","DateEpochMs":1786557600000,"Open":700.0,"Close":691.0,"High":700.0,"Low":691.0,"Volume":2177602.0,"Traded":3115},{"Interval":"HOUR_SIX","DateEpochMs":1786579200000,"Open":691.0,"Close":818.0,"High":818.0,"Low":691.0,"Volume":882296.0,"Traded":1100},{"Interval":"HOUR_SIX","DateEpochMs":1786600800000,"Open":817.0,"Close":817.0,"High":817.0,"Low":817.0,"Volume":736934.0,"Traded":902},{"Interval":"HOUR_SIX","DateEpochMs":1786644000000,"Open":816.0,"Close":691.0,"High":816.0,"Low":691.0,"Volume":1264298.0,"Traded":1603},{"Interval":"HOUR_SIX","DateEpochMs":1786665600000,"Open":691.0,"Close":691.0,"High":816.0,"Low":691.0,"Volume":713333.0,"Traded":988},{"Interval":"HOUR_SIX","DateEpochMs":1786752000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"HOUR_SIX","DateEpochMs":1786795200000,"Open":800.0,"Close":691.0,"High":815.0,"Low":691.0,"Volume":2398580.0,"Traded":3014},{"Interval":"HOUR_SIX","DateEpochMs":1786816800000,"Open":800.0,"Close":691.0,"High":800.0,"Low":691.0,"Volume":162840.0,"Traded":209},{"Interval":"HOUR_SIX","DateEpochMs":1786838400000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":1373564.0,"Traded":1698},{"Interval":"HOUR_SIX","DateEpochMs":1786860000000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":3095088.0,"Traded":3793},{"Interval":"HOUR_SIX","DateEpochMs":1786903200000,"Open":816.0,"Close":692.0,"High":816.0,"Low":692.0,"Volume":1078676.0,"Traded":1488},{"Interval":"HOUR_SIX","DateEpochMs":1786968000000,"Open":770.0,"Close":770.0,"High":770.0,"Low":692.0,"Volume":1951850.0,"Traded":2545},{"Interval":"HOUR_SIX","DateEpochMs":1786989600000,"Open":692.0,"Close":770.0,"High":770.0,"Low":692.0,"Volume":1182680.0,"Traded":1540},{"Interval":"HOUR_SIX","DateEpochMs":1787011200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":166080.0,"Traded":240},{"Interval":"HOUR_SIX","DateEpochMs":1787032800000,"Open":692.0,"Close":769.0,"High":769.0,"Low":692.0,"Volume":360487.0,"Traded":482},{"Interval":"HOUR_SIX","DateEpochMs":1787054400000,"Open":692.0,"Close":691.0,"High":778.0,"Low":691.0,"Volume":2251886.0,"Traded":3239},{"Interval":"HOUR_SIX","DateEpochMs":1787097600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"HOUR_SIX","DateEpochMs":1787162400000,"Open":768.0,"Close":691.0,"High":768.0,"Low":691.0,"Volume":204240.0,"Traded":290},{"Interval":"HOUR_SIX","DateEpochMs":1787184000000,"Open":768.0,"Close":769.0,"High":769.0,"Low":768.0,"Volume":1280275.0,"Traded":1665},{"Interval":"HOUR_SIX","DateEpochMs":1787205600000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":1021592.0,"Traded":1480},{"Interval":"HOUR_SIX","DateEpochMs":1787227200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":501618.0,"Traded":654},{"Interval":"HOUR_SIX","DateEpochMs":1787248800000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":115050.0,"Traded":150},{"Interval":"HOUR_SIX","DateEpochMs":1787270400000,"Open":700.0,"Close":690.0,"High":700.0,"Low":690.0,"Volume":865600.0,"Traded":1240},{"Interval":"HOUR_SIX","DateEpochMs":1787292000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1417416.0,"Traded":1848},{"Interval":"HOUR_SIX","DateEpochMs":1787313600000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"HOUR_SIX","DateEpochMs":1787356800000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":607466.0,"Traded":880},{"Interval":"HOUR_SIX","DateEpochMs":1787378400000,"Open":767.0,"Close":690.0,"High":767.0,"Low":690.0,"Volume":1449730.0,"Traded":1908},{"Interval":"HOUR_SIX","DateEpochMs":1787400000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":158250.0,"Traded":211},{"Interval":"HOUR_SIX","DateEpochMs":1787443200000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":27750.0,"Traded":37},{"Interval":"HOUR_SIX","DateEpochMs":1787464800000,"Open":690.0,"Close":749.0,"High":749.0,"Low":690.0,"Volume":1521122.0,"Traded":2138},{"Interval":"HOUR_SIX","DateEpochMs":1787486400000,"Open":749.0,"Close":749.0,"High":749.0,"Low":690.0,"Volume":789074.0,"Traded":1114},{"Interval":"HOUR_SIX","DateEpochMs":1787529600000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":352264.0,"Traded":470},{"Interval":"HOUR_SIX","DateEpochMs":1787551200000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":124200.0,"Traded":180},{"Interval":"HOUR_SIX","DateEpochMs":1787572800000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":233524.0,"Traded":316},{"Interval":"HOUR_TWELVE","DateEpochMs":1784592000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":750.0,"Volume":1041470.0,"Traded":1324},{"Interval":"HOUR_TWELVE","DateEpochMs":1784635200000,"Open":800.0,"Close":760.0,"High":800.0,"Low":760.0,"Volume":756000.0,"Traded":961},{"Interval":"HOUR_TWELVE","DateEpochMs":1784678400000,"Open":760.0,"Close":799.0,"High":799.0,"Low":760.0,"Volume":498970.0,"Traded":655},{"Interval":"HOUR_TWELVE","DateEpochMs":1784721600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_TWELVE","DateEpochMs":1784764800000,"Open":774.0,"Close":775.0,"High":775.0,"Low":773.0,"Volume":1602843.0,"Traded":2070},{"Interval":"HOUR_TWELVE","DateEpochMs":1784808000000,"Open":775.0,"Close":760.0,"High":775.0,"Low":760.0,"Volume":755025.0,"Traded":990},{"Interval":"HOUR_TWELVE","DateEpochMs":1784851200000,"Open":760.0,"Close":775.0,"High":775.0,"Low":750.0,"Volume":812060.0,"Traded":1057},{"Interval":"HOUR_TWELVE","DateEpochMs":1784894400000,"Open":775.0,"Close":750.0,"High":790.0,"Low":750.0,"Volume":2409570.0,"Traded":3108},{"Interval":"HOUR_TWELVE","DateEpochMs":1784937600000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":316000.0,"Traded":400},{"Interval":"HOUR_TWELVE","DateEpochMs":1784980800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":120000.0,"Traded":160},{"Interval":"HOUR_TWELVE","DateEpochMs":1785024000000,"Open":790.0,"Close":788.0,"High":790.0,"Low":788.0,"Volume":2358542.0,"Traded":2990},{"Interval":"HOUR_TWELVE","DateEpochMs":1785067200000,"Open":788.0,"Close":760.0,"High":799.0,"Low":750.0,"Volume":1880570.0,"Traded":2424},{"Interval":"HOUR_TWELVE","DateEpochMs":1785110400000,"Open":760.0,"Close":760.0,"High":799.0,"Low":760.0,"Volume":1395691.0,"Traded":1774},{"Interval":"HOUR_TWELVE","DateEpochMs":1785153600000,"Open":760.0,"Close":850.0,"High":1100.0,"Low":699.0,"Volume":32916684.0,"Traded":41745},{"Interval":"HOUR_TWELVE","DateEpochMs":1785196800000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":28480.0,"Traded":40},{"Interval":"HOUR_TWELVE","DateEpochMs":1785240000000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":687368.0,"Traded":824},{"Interval":"HOUR_TWELVE","DateEpochMs":1785283200000,"Open":847.0,"Close":800.0,"High":847.0,"Low":715.0,"Volume":531340.0,"Traded":680},{"Interval":"HOUR_TWELVE","DateEpochMs":1785326400000,"Open":715.0,"Close":715.0,"High":799.0,"Low":715.0,"Volume":968100.0,"Traded":1260},{"Interval":"HOUR_TWELVE","DateEpochMs":1785369600000,"Open":799.0,"Close":715.0,"High":799.0,"Low":715.0,"Volume":952519.0,"Traded":1261},{"Interval":"HOUR_TWELVE","DateEpochMs":1785412800000,"Open":798.0,"Close":797.0,"High":798.0,"Low":715.0,"Volume":1218214.0,"Traded":1558},{"Interval":"HOUR_TWELVE","DateEpochMs":1785456000000,"Open":797.0,"Close":850.0,"High":850.0,"Low":797.0,"Volume":5865643.0,"Traded":7224},{"Interval":"HOUR_TWELVE","DateEpochMs":1785499200000,"Open":715.0,"Close":850.0,"High":850.0,"Low":713.0,"Volume":2286030.0,"Traded":2830},{"Interval":"HOUR_TWELVE","DateEpochMs":1785542400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":133450.0,"Traded":157},{"Interval":"HOUR_TWELVE","DateEpochMs":1785585600000,"Open":713.0,"Close":712.0,"High":713.0,"Low":712.0,"Volume":543259.0,"Traded":762},{"Interval":"HOUR_TWELVE","DateEpochMs":1785628800000,"Open":820.0,"Close":799.0,"High":820.0,"Low":712.0,"Volume":1955094.0,"Traded":2499},{"Interval":"HOUR_TWELVE","DateEpochMs":1785672000000,"Open":712.0,"Close":711.0,"High":750.0,"Low":711.0,"Volume":370361.0,"Traded":518},{"Interval":"HOUR_TWELVE","DateEpochMs":1785715200000,"Open":711.0,"Close":850.0,"High":850.0,"Low":710.0,"Volume":3433866.0,"Traded":4213},{"Interval":"HOUR_TWELVE","DateEpochMs":1785758400000,"Open":900.0,"Close":740.0,"High":900.0,"Low":740.0,"Volume":483900.0,"Traded":635},{"Interval":"HOUR_TWELVE","DateEpochMs":1785801600000,"Open":740.0,"Close":740.0,"High":900.0,"Low":740.0,"Volume":2309730.0,"Traded":2885},{"Interval":"HOUR_TWELVE","DateEpochMs":1785888000000,"Open":740.0,"Close":850.0,"High":877.0,"Low":740.0,"Volume":1622198.0,"Traded":2077},{"Interval":"HOUR_TWELVE","DateEpochMs":1785931200000,"Open":849.0,"Close":710.0,"High":849.0,"Low":710.0,"Volume":363283.0,"Traded":467},{"Interval":"HOUR_TWELVE","DateEpochMs":1785974400000,"Open":849.0,"Close":849.0,"High":849.0,"Low":848.0,"Volume":1027090.0,"Traded":1210},{"Interval":"HOUR_TWELVE","DateEpochMs":1786017600000,"Open":849.0,"Close":710.0,"High":849.0,"Low":710.0,"Volume":1814064.0,"Traded":2176},{"Interval":"HOUR_TWELVE","DateEpochMs":1786060800000,"Open":710.0,"Close":710.0,"High":848.0,"Low":710.0,"Volume":2205410.0,"Traded":3010},{"Interval":"HOUR_TWELVE","DateEpochMs":1786104000000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":191700.0,"Traded":270},{"Interval":"HOUR_TWELVE","DateEpochMs":1786147200000,"Open":710.0,"Close":845.0,"High":845.0,"Low":710.0,"Volume":179325.0,"Traded":225},{"Interval":"HOUR_TWELVE","DateEpochMs":1786233600000,"Open":710.0,"Close":700.0,"High":710.0,"Low":700.0,"Volume":1085530.0,"Traded":1543},{"Interval":"HOUR_TWELVE","DateEpochMs":1786276800000,"Open":709.0,"Close":825.0,"High":825.0,"Low":709.0,"Volume":855325.0,"Traded":1093},{"Interval":"HOUR_TWELVE","DateEpochMs":1786320000000,"Open":825.0,"Close":700.0,"High":847.0,"Low":700.0,"Volume":3357703.0,"Traded":4524},{"Interval":"HOUR_TWELVE","DateEpochMs":1786363200000,"Open":700.0,"Close":819.0,"High":819.0,"Low":700.0,"Volume":453789.0,"Traded":609},{"Interval":"HOUR_TWELVE","DateEpochMs":1786406400000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":2192670.0,"Traded":2707},{"Interval":"HOUR_TWELVE","DateEpochMs":1786449600000,"Open":810.0,"Close":700.0,"High":810.0,"Low":700.0,"Volume":2067250.0,"Traded":2822},{"Interval":"HOUR_TWELVE","DateEpochMs":1786492800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":700.0,"Volume":1233160.0,"Traded":1536},{"Interval":"HOUR_TWELVE","DateEpochMs":1786536000000,"Open":700.0,"Close":691.0,"High":700.0,"Low":691.0,"Volume":2261602.0,"Traded":3235},{"Interval":"HOUR_TWELVE","DateEpochMs":1786579200000,"Open":691.0,"Close":817.0,"High":818.0,"Low":691.0,"Volume":1619230.0,"Traded":2002},{"Interval":"HOUR_TWELVE","DateEpochMs":1786622400000,"Open":816.0,"Close":691.0,"High":816.0,"Low":691.0,"Volume":1264298.0,"Traded":1603},{"Interval":"HOUR_TWELVE","DateEpochMs":1786665600000,"Open":691.0,"Close":691.0,"High":816.0,"Low":691.0,"Volume":713333.0,"Traded":988},{"Interval":"HOUR_TWELVE","DateEpochMs":1786752000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"HOUR_TWELVE","DateEpochMs":1786795200000,"Open":800.0,"Close":691.0,"High":815.0,"Low":691.0,"Volume":2561420.0,"Traded":3223},{"Interval":"HOUR_TWELVE","DateEpochMs":1786838400000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":4468652.0,"Traded":5491},{"Interval":"HOUR_TWELVE","DateEpochMs":1786881600000,"Open":816.0,"Close":692.0,"High":816.0,"Low":692.0,"Volume":1078676.0,"Traded":1488},{"Interval":"HOUR_TWELVE","DateEpochMs":1786968000000,"Open":770.0,"Close":770.0,"High":770.0,"Low":692.0,"Volume":3134530.0,"Traded":4085},{"Interval":"HOUR_TWELVE","DateEpochMs":1787011200000,"Open":692.0,"Close":769.0,"High":769.0,"Low":692.0,"Volume":526567.0,"Traded":722},{"Interval":"HOUR_TWELVE","DateEpochMs":1787054400000,"Open":692.0,"Close":691.0,"High":778.0,"Low":691.0,"Volume":2251886.0,"Traded":3239},{"Interval":"HOUR_TWELVE","DateEpochMs":1787097600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"HOUR_TWELVE","DateEpochMs":1787140800000,"Open":768.0,"Close":691.0,"High":768.0,"Low":691.0,"Volume":204240.0,"Traded":290},{"Interval":"HOUR_TWELVE","DateEpochMs":1787184000000,"Open":768.0,"Close":690.0,"High":769.0,"Low":690.0,"Volume":2301867.0,"Traded":3145},{"Interval":"HOUR_TWELVE","DateEpochMs":1787227200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":616668.0,"Traded":804},{"Interval":"HOUR_TWELVE","DateEpochMs":1787270400000,"Open":700.0,"Close":767.0,"High":767.0,"Low":690.0,"Volume":2283016.0,"Traded":3088},{"Interval":"HOUR_TWELVE","DateEpochMs":1787313600000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"HOUR_TWELVE","DateEpochMs":1787356800000,"Open":691.0,"Close":690.0,"High":767.0,"Low":690.0,"Volume":2057196.0,"Traded":2788},{"Interval":"HOUR_TWELVE","DateEpochMs":1787400000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":158250.0,"Traded":211},{"Interval":"HOUR_TWELVE","DateEpochMs":1787443200000,"Open":750.0,"Close":749.0,"High":750.0,"Low":690.0,"Volume":1548872.0,"Traded":2175},{"Interval":"HOUR_TWELVE","DateEpochMs":1787486400000,"Open":749.0,"Close":749.0,"High":749.0,"Low":690.0,"Volume":789074.0,"Traded":1114},{"Interval":"HOUR_TWELVE","DateEpochMs":1787529600000,"Open":749.0,"Close":690.0,"High":750.0,"Low":690.0,"Volume":476464.0,"Traded":650},{"Interval":"HOUR_TWELVE","DateEpochMs":1787572800000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":233524.0,"Traded":316},{"Interval":"HOUR_TWO","DateEpochMs":1784592000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":300800.0,"Traded":376},{"Interval":"HOUR_TWO","DateEpochMs":1784599200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":150400.0,"Traded":188},{"Interval":"HOUR_TWO","DateEpochMs":1784606400000,"Open":751.0,"Close":750.0,"High":751.0,"Low":750.0,"Volume":270270.0,"Traded":360},{"Interval":"HOUR_TWO","DateEpochMs":1784628000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"HOUR_TWO","DateEpochMs":1784642400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":320000.0,"Traded":400},{"Interval":"HOUR_TWO","DateEpochMs":1784649600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":192800.0,"Traded":241},{"Interval":"HOUR_TWO","DateEpochMs":1784664000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":243200.0,"Traded":320},{"Interval":"HOUR_TWO","DateEpochMs":1784678400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1784700000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":323000.0,"Traded":425},{"Interval":"HOUR_TWO","DateEpochMs":1784714400000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":23970.0,"Traded":30},{"Interval":"HOUR_TWO","DateEpochMs":1784728800000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":152000.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1784764800000,"Open":774.0,"Close":774.0,"High":774.0,"Low":774.0,"Volume":934218.0,"Traded":1207},{"Interval":"HOUR_TWO","DateEpochMs":1784786400000,"Open":773.0,"Close":775.0,"High":775.0,"Low":773.0,"Volume":232300.0,"Traded":300},{"Interval":"HOUR_TWO","DateEpochMs":1784793600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":436325.0,"Traded":563},{"Interval":"HOUR_TWO","DateEpochMs":1784815200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":135625.0,"Traded":175},{"Interval":"HOUR_TWO","DateEpochMs":1784829600000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":391400.0,"Traded":515},{"Interval":"HOUR_TWO","DateEpochMs":1784844000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":228000.0,"Traded":300},{"Interval":"HOUR_TWO","DateEpochMs":1784858400000,"Open":760.0,"Close":750.0,"High":760.0,"Low":750.0,"Volume":210400.0,"Traded":280},{"Interval":"HOUR_TWO","DateEpochMs":1784865600000,"Open":774.0,"Close":775.0,"High":775.0,"Low":774.0,"Volume":601660.0,"Traded":777},{"Interval":"HOUR_TWO","DateEpochMs":1784901600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":152675.0,"Traded":197},{"Interval":"HOUR_TWO","DateEpochMs":1784908800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":150000.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1784916000000,"Open":775.0,"Close":790.0,"High":790.0,"Low":775.0,"Volume":1558805.0,"Traded":2000},{"Interval":"HOUR_TWO","DateEpochMs":1784923200000,"Open":750.0,"Close":790.0,"High":790.0,"Low":750.0,"Volume":383090.0,"Traded":491},{"Interval":"HOUR_TWO","DateEpochMs":1784930400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":165000.0,"Traded":220},{"Interval":"HOUR_TWO","DateEpochMs":1784952000000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":316000.0,"Traded":400},{"Interval":"HOUR_TWO","DateEpochMs":1785002400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":120000.0,"Traded":160},{"Interval":"HOUR_TWO","DateEpochMs":1785031200000,"Open":790.0,"Close":790.0,"High":790.0,"Low":790.0,"Volume":956690.0,"Traded":1211},{"Interval":"HOUR_TWO","DateEpochMs":1785038400000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":147356.0,"Traded":187},{"Interval":"HOUR_TWO","DateEpochMs":1785045600000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":978696.0,"Traded":1242},{"Interval":"HOUR_TWO","DateEpochMs":1785052800000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":275800.0,"Traded":350},{"Interval":"HOUR_TWO","DateEpochMs":1785067200000,"Open":788.0,"Close":790.0,"High":790.0,"Low":788.0,"Volume":338258.0,"Traded":429},{"Interval":"HOUR_TWO","DateEpochMs":1785074400000,"Open":790.0,"Close":799.0,"High":799.0,"Low":790.0,"Volume":635312.0,"Traded":800},{"Interval":"HOUR_TWO","DateEpochMs":1785088800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":90000.0,"Traded":120},{"Interval":"HOUR_TWO","DateEpochMs":1785096000000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":817000.0,"Traded":1075},{"Interval":"HOUR_TWO","DateEpochMs":1785110400000,"Open":760.0,"Close":760.0,"High":760.0,"Low":760.0,"Volume":106400.0,"Traded":140},{"Interval":"HOUR_TWO","DateEpochMs":1785117600000,"Open":798.0,"Close":760.0,"High":799.0,"Low":760.0,"Volume":1289291.0,"Traded":1634},{"Interval":"HOUR_TWO","DateEpochMs":1785153600000,"Open":760.0,"Close":799.0,"High":799.0,"Low":760.0,"Volume":489235.0,"Traded":625},{"Interval":"HOUR_TWO","DateEpochMs":1785175200000,"Open":760.0,"Close":699.0,"High":1100.0,"Low":699.0,"Volume":32316948.0,"Traded":40990},{"Interval":"HOUR_TWO","DateEpochMs":1785182400000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":110500.0,"Traded":130},{"Interval":"HOUR_TWO","DateEpochMs":1785196800000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":28480.0,"Traded":40},{"Interval":"HOUR_TWO","DateEpochMs":1785247200000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":687368.0,"Traded":824},{"Interval":"HOUR_TWO","DateEpochMs":1785283200000,"Open":847.0,"Close":715.0,"High":847.0,"Low":715.0,"Volume":131340.0,"Traded":180},{"Interval":"HOUR_TWO","DateEpochMs":1785312000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":400000.0,"Traded":500},{"Interval":"HOUR_TWO","DateEpochMs":1785326400000,"Open":715.0,"Close":799.0,"High":799.0,"Low":715.0,"Volume":853700.0,"Traded":1100},{"Interval":"HOUR_TWO","DateEpochMs":1785355200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":114400.0,"Traded":160},{"Interval":"HOUR_TWO","DateEpochMs":1785384000000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":484194.0,"Traded":606},{"Interval":"HOUR_TWO","DateEpochMs":1785391200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":468325.0,"Traded":655},{"Interval":"HOUR_TWO","DateEpochMs":1785412800000,"Open":798.0,"Close":798.0,"High":798.0,"Low":798.0,"Volume":213864.0,"Traded":268},{"Interval":"HOUR_TWO","DateEpochMs":1785427200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":50050.0,"Traded":70},{"Interval":"HOUR_TWO","DateEpochMs":1785434400000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":157300.0,"Traded":220},{"Interval":"HOUR_TWO","DateEpochMs":1785441600000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":797000.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1785456000000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":2178998.0,"Traded":2734},{"Interval":"HOUR_TWO","DateEpochMs":1785470400000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":797000.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1785484800000,"Open":797.0,"Close":850.0,"High":850.0,"Low":797.0,"Volume":2889645.0,"Traded":3490},{"Interval":"HOUR_TWO","DateEpochMs":1785499200000,"Open":715.0,"Close":713.0,"High":715.0,"Low":713.0,"Volume":357210.0,"Traded":500},{"Interval":"HOUR_TWO","DateEpochMs":1785506400000,"Open":713.0,"Close":713.0,"High":713.0,"Low":713.0,"Volume":99820.0,"Traded":140},{"Interval":"HOUR_TWO","DateEpochMs":1785520800000,"Open":825.0,"Close":825.0,"High":825.0,"Low":825.0,"Volume":981750.0,"Traded":1190},{"Interval":"HOUR_TWO","DateEpochMs":1785535200000,"Open":825.0,"Close":850.0,"High":850.0,"Low":825.0,"Volume":847250.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1785549600000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":133450.0,"Traded":157},{"Interval":"HOUR_TWO","DateEpochMs":1785592800000,"Open":713.0,"Close":713.0,"High":713.0,"Low":713.0,"Volume":400706.0,"Traded":562},{"Interval":"HOUR_TWO","DateEpochMs":1785621600000,"Open":713.0,"Close":712.0,"High":713.0,"Low":712.0,"Volume":142553.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1785628800000,"Open":820.0,"Close":820.0,"High":820.0,"Low":820.0,"Volume":1093060.0,"Traded":1333},{"Interval":"HOUR_TWO","DateEpochMs":1785650400000,"Open":712.0,"Close":799.0,"High":799.0,"Low":712.0,"Volume":684789.0,"Traded":936},{"Interval":"HOUR_TWO","DateEpochMs":1785657600000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":53400.0,"Traded":75},{"Interval":"HOUR_TWO","DateEpochMs":1785664800000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":123845.0,"Traded":155},{"Interval":"HOUR_TWO","DateEpochMs":1785679200000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":56960.0,"Traded":80},{"Interval":"HOUR_TWO","DateEpochMs":1785686400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":37500.0,"Traded":50},{"Interval":"HOUR_TWO","DateEpochMs":1785693600000,"Open":712.0,"Close":712.0,"High":712.0,"Low":712.0,"Volume":14240.0,"Traded":20},{"Interval":"HOUR_TWO","DateEpochMs":1785708000000,"Open":712.0,"Close":711.0,"High":712.0,"Low":711.0,"Volume":261661.0,"Traded":368},{"Interval":"HOUR_TWO","DateEpochMs":1785715200000,"Open":711.0,"Close":799.0,"High":799.0,"Low":710.0,"Volume":781153.0,"Traded":1079},{"Interval":"HOUR_TWO","DateEpochMs":1785736800000,"Open":799.0,"Close":799.0,"High":799.0,"Low":799.0,"Volume":95081.0,"Traded":119},{"Interval":"HOUR_TWO","DateEpochMs":1785744000000,"Open":799.0,"Close":850.0,"High":850.0,"Low":799.0,"Volume":2557632.0,"Traded":3015},{"Interval":"HOUR_TWO","DateEpochMs":1785765600000,"Open":900.0,"Close":900.0,"High":900.0,"Low":900.0,"Volume":36000.0,"Traded":40},{"Interval":"HOUR_TWO","DateEpochMs":1785787200000,"Open":820.0,"Close":820.0,"High":820.0,"Low":820.0,"Volume":77900.0,"Traded":95},{"Interval":"HOUR_TWO","DateEpochMs":1785794400000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":370000.0,"Traded":500},{"Interval":"HOUR_TWO","DateEpochMs":1785816000000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":296000.0,"Traded":400},{"Interval":"HOUR_TWO","DateEpochMs":1785823200000,"Open":740.0,"Close":740.0,"High":900.0,"Low":740.0,"Volume":2013730.0,"Traded":2485},{"Interval":"HOUR_TWO","DateEpochMs":1785895200000,"Open":740.0,"Close":740.0,"High":877.0,"Low":740.0,"Volume":1147898.0,"Traded":1519},{"Interval":"HOUR_TWO","DateEpochMs":1785909600000,"Open":850.0,"Close":850.0,"High":850.0,"Low":850.0,"Volume":474300.0,"Traded":558},{"Interval":"HOUR_TWO","DateEpochMs":1785938400000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":192723.0,"Traded":227},{"Interval":"HOUR_TWO","DateEpochMs":1785952800000,"Open":711.0,"Close":710.0,"High":711.0,"Low":710.0,"Volume":170560.0,"Traded":240},{"Interval":"HOUR_TWO","DateEpochMs":1785974400000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":717405.0,"Traded":845},{"Interval":"HOUR_TWO","DateEpochMs":1786010400000,"Open":848.0,"Close":849.0,"High":849.0,"Low":848.0,"Volume":309685.0,"Traded":365},{"Interval":"HOUR_TWO","DateEpochMs":1786024800000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":849000.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1786032000000,"Open":849.0,"Close":849.0,"High":849.0,"Low":849.0,"Volume":794664.0,"Traded":936},{"Interval":"HOUR_TWO","DateEpochMs":1786046400000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":170400.0,"Traded":240},{"Interval":"HOUR_TWO","DateEpochMs":1786068000000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":28400.0,"Traded":40},{"Interval":"HOUR_TWO","DateEpochMs":1786082400000,"Open":848.0,"Close":848.0,"High":848.0,"Low":848.0,"Volume":419760.0,"Traded":495},{"Interval":"HOUR_TWO","DateEpochMs":1786089600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":763250.0,"Traded":1075},{"Interval":"HOUR_TWO","DateEpochMs":1786096800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":994000.0,"Traded":1400},{"Interval":"HOUR_TWO","DateEpochMs":1786111200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":106500.0,"Traded":150},{"Interval":"HOUR_TWO","DateEpochMs":1786125600000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":85200.0,"Traded":120},{"Interval":"HOUR_TWO","DateEpochMs":1786147200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":56800.0,"Traded":80},{"Interval":"HOUR_TWO","DateEpochMs":1786154400000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":122525.0,"Traded":145},{"Interval":"HOUR_TWO","DateEpochMs":1786240800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":142000.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1786255200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":243530.0,"Traded":343},{"Interval":"HOUR_TWO","DateEpochMs":1786262400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":700000.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1786298400000,"Open":709.0,"Close":825.0,"High":825.0,"Low":709.0,"Volume":855325.0,"Traded":1093},{"Interval":"HOUR_TWO","DateEpochMs":1786320000000,"Open":825.0,"Close":700.0,"High":847.0,"Low":700.0,"Volume":2202103.0,"Traded":2961},{"Interval":"HOUR_TWO","DateEpochMs":1786334400000,"Open":847.0,"Close":820.0,"High":847.0,"Low":700.0,"Volume":1106600.0,"Traded":1493},{"Interval":"HOUR_TWO","DateEpochMs":1786341600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":49000.0,"Traded":70},{"Interval":"HOUR_TWO","DateEpochMs":1786370400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":168000.0,"Traded":240},{"Interval":"HOUR_TWO","DateEpochMs":1786377600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":96600.0,"Traded":138},{"Interval":"HOUR_TWO","DateEpochMs":1786384800000,"Open":819.0,"Close":819.0,"High":819.0,"Low":819.0,"Volume":189189.0,"Traded":231},{"Interval":"HOUR_TWO","DateEpochMs":1786428000000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":2101950.0,"Traded":2595},{"Interval":"HOUR_TWO","DateEpochMs":1786435200000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":90720.0,"Traded":112},{"Interval":"HOUR_TWO","DateEpochMs":1786449600000,"Open":810.0,"Close":700.0,"High":810.0,"Low":700.0,"Volume":1260410.0,"Traded":1758},{"Interval":"HOUR_TWO","DateEpochMs":1786456800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":456840.0,"Traded":564},{"Interval":"HOUR_TWO","DateEpochMs":1786471200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":224000.0,"Traded":320},{"Interval":"HOUR_TWO","DateEpochMs":1786485600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":126000.0,"Traded":180},{"Interval":"HOUR_TWO","DateEpochMs":1786500000000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":810000.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1786521600000,"Open":700.0,"Close":810.0,"High":810.0,"Low":700.0,"Volume":231190.0,"Traded":299},{"Interval":"HOUR_TWO","DateEpochMs":1786528800000,"Open":810.0,"Close":810.0,"High":810.0,"Low":810.0,"Volume":191970.0,"Traded":237},{"Interval":"HOUR_TWO","DateEpochMs":1786536000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":84000.0,"Traded":120},{"Interval":"HOUR_TWO","DateEpochMs":1786557600000,"Open":700.0,"Close":691.0,"High":700.0,"Low":691.0,"Volume":2177602.0,"Traded":3115},{"Interval":"HOUR_TWO","DateEpochMs":1786579200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":82920.0,"Traded":120},{"Interval":"HOUR_TWO","DateEpochMs":1786586400000,"Open":810.0,"Close":818.0,"High":818.0,"Low":810.0,"Volume":799376.0,"Traded":980},{"Interval":"HOUR_TWO","DateEpochMs":1786600800000,"Open":817.0,"Close":817.0,"High":817.0,"Low":817.0,"Volume":736934.0,"Traded":902},{"Interval":"HOUR_TWO","DateEpochMs":1786644000000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":1022448.0,"Traded":1253},{"Interval":"HOUR_TWO","DateEpochMs":1786651200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":103650.0,"Traded":150},{"Interval":"HOUR_TWO","DateEpochMs":1786658400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":138200.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1786672800000,"Open":691.0,"Close":816.0,"High":816.0,"Low":691.0,"Volume":658053.0,"Traded":908},{"Interval":"HOUR_TWO","DateEpochMs":1786680000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"HOUR_TWO","DateEpochMs":1786752000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"HOUR_TWO","DateEpochMs":1786795200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":183200.0,"Traded":229},{"Interval":"HOUR_TWO","DateEpochMs":1786802400000,"Open":800.0,"Close":815.0,"High":815.0,"Low":800.0,"Volume":1994260.0,"Traded":2465},{"Interval":"HOUR_TWO","DateEpochMs":1786809600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":221120.0,"Traded":320},{"Interval":"HOUR_TWO","DateEpochMs":1786816800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":135200.0,"Traded":169},{"Interval":"HOUR_TWO","DateEpochMs":1786831200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":27640.0,"Traded":40},{"Interval":"HOUR_TWO","DateEpochMs":1786838400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":558400.0,"Traded":698},{"Interval":"HOUR_TWO","DateEpochMs":1786852800000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":815164.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1786860000000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":3095088.0,"Traded":3793},{"Interval":"HOUR_TWO","DateEpochMs":1786903200000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":322320.0,"Traded":395},{"Interval":"HOUR_TWO","DateEpochMs":1786910400000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":138400.0,"Traded":200},{"Interval":"HOUR_TWO","DateEpochMs":1786917600000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":617956.0,"Traded":893},{"Interval":"HOUR_TWO","DateEpochMs":1786975200000,"Open":770.0,"Close":770.0,"High":770.0,"Low":692.0,"Volume":1951850.0,"Traded":2545},{"Interval":"HOUR_TWO","DateEpochMs":1786989600000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":27680.0,"Traded":40},{"Interval":"HOUR_TWO","DateEpochMs":1787004000000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1155000.0,"Traded":1500},{"Interval":"HOUR_TWO","DateEpochMs":1787025600000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":166080.0,"Traded":240},{"Interval":"HOUR_TWO","DateEpochMs":1787032800000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":83040.0,"Traded":120},{"Interval":"HOUR_TWO","DateEpochMs":1787040000000,"Open":750.0,"Close":769.0,"High":769.0,"Low":750.0,"Volume":277447.0,"Traded":362},{"Interval":"HOUR_TWO","DateEpochMs":1787061600000,"Open":692.0,"Close":778.0,"High":778.0,"Low":691.0,"Volume":2196606.0,"Traded":3159},{"Interval":"HOUR_TWO","DateEpochMs":1787068800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"HOUR_TWO","DateEpochMs":1787104800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"HOUR_TWO","DateEpochMs":1787162400000,"Open":768.0,"Close":768.0,"High":768.0,"Low":768.0,"Volume":38400.0,"Traded":50},{"Interval":"HOUR_TWO","DateEpochMs":1787176800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":165840.0,"Traded":240},{"Interval":"HOUR_TWO","DateEpochMs":1787191200000,"Open":768.0,"Close":769.0,"High":769.0,"Low":768.0,"Volume":615090.0,"Traded":800},{"Interval":"HOUR_TWO","DateEpochMs":1787198400000,"Open":769.0,"Close":769.0,"High":769.0,"Low":769.0,"Volume":665185.0,"Traded":865},{"Interval":"HOUR_TWO","DateEpochMs":1787205600000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":1021592.0,"Traded":1480},{"Interval":"HOUR_TWO","DateEpochMs":1787234400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":501618.0,"Traded":654},{"Interval":"HOUR_TWO","DateEpochMs":1787248800000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":115050.0,"Traded":150},{"Interval":"HOUR_TWO","DateEpochMs":1787277600000,"Open":700.0,"Close":690.0,"High":700.0,"Low":690.0,"Volume":865600.0,"Traded":1240},{"Interval":"HOUR_TWO","DateEpochMs":1787292000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":90506.0,"Traded":118},{"Interval":"HOUR_TWO","DateEpochMs":1787299200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"HOUR_TWO","DateEpochMs":1787313600000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"HOUR_TWO","DateEpochMs":1787356800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":158930.0,"Traded":230},{"Interval":"HOUR_TWO","DateEpochMs":1787371200000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":448536.0,"Traded":650},{"Interval":"HOUR_TWO","DateEpochMs":1787378400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"HOUR_TWO","DateEpochMs":1787385600000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":122820.0,"Traded":178},{"Interval":"HOUR_TWO","DateEpochMs":1787407200000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":135750.0,"Traded":181},{"Interval":"HOUR_TWO","DateEpochMs":1787414400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":22500.0,"Traded":30},{"Interval":"HOUR_TWO","DateEpochMs":1787457600000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":27750.0,"Traded":37},{"Interval":"HOUR_TWO","DateEpochMs":1787464800000,"Open":690.0,"Close":749.0,"High":749.0,"Low":690.0,"Volume":1047005.0,"Traded":1505},{"Interval":"HOUR_TWO","DateEpochMs":1787472000000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":474117.0,"Traded":633},{"Interval":"HOUR_TWO","DateEpochMs":1787486400000,"Open":749.0,"Close":690.0,"High":749.0,"Low":690.0,"Volume":570366.0,"Traded":822},{"Interval":"HOUR_TWO","DateEpochMs":1787500800000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":218708.0,"Traded":292},{"Interval":"HOUR_TWO","DateEpochMs":1787529600000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":352264.0,"Traded":470},{"Interval":"HOUR_TWO","DateEpochMs":1787558400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":124200.0,"Traded":180},{"Interval":"HOUR_TWO","DateEpochMs":1787572800000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":121935.0,"Traded":165},{"Interval":"HOUR_TWO","DateEpochMs":1787580000000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":111589.0,"Traded":151},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786579200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":82920.0,"Traded":120},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786590900000,"Open":810.0,"Close":818.0,"High":818.0,"Low":810.0,"Volume":799376.0,"Traded":980},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786604400000,"Open":817.0,"Close":817.0,"High":817.0,"Low":817.0,"Volume":736934.0,"Traded":902},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786650300000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":1022448.0,"Traded":1253},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786656600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":103650.0,"Traded":150},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786658400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":138200.0,"Traded":200},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786676400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":458133.0,"Traded":663},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786678200000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":199920.0,"Traded":245},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786682700000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786752900000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786795200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":183200.0,"Traded":229},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786807800000,"Open":800.0,"Close":815.0,"High":815.0,"Low":800.0,"Volume":1994260.0,"Traded":2465},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786815900000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":221120.0,"Traded":320},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786820400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":135200.0,"Traded":169},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786837500000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":27640.0,"Traded":40},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786842900000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":558400.0,"Traded":698},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786859100000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":815164.0,"Traded":1000},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786866300000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":3095088.0,"Traded":3793},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786903200000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":322320.0,"Traded":395},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786912200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":138400.0,"Traded":200},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786923900000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":617956.0,"Traded":893},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786977000000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":308000.0,"Traded":400},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786977900000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":69200.0,"Traded":100},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786979700000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1574650.0,"Traded":2045},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786995900000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":27680.0,"Traded":40},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787008500000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1155000.0,"Traded":1500},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787029200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":166080.0,"Traded":240},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787033700000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":83040.0,"Traded":120},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787045400000,"Open":750.0,"Close":769.0,"High":769.0,"Low":750.0,"Volume":277447.0,"Traded":362},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787065200000,"Open":692.0,"Close":691.0,"High":692.0,"Low":691.0,"Volume":2073407.0,"Traded":3000},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787067000000,"Open":769.0,"Close":778.0,"High":778.0,"Low":769.0,"Volume":123199.0,"Traded":159},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787072400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787111100000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787166000000,"Open":768.0,"Close":768.0,"High":768.0,"Low":768.0,"Volume":38400.0,"Traded":50},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787178600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":165840.0,"Traded":240},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787191200000,"Open":768.0,"Close":769.0,"High":769.0,"Low":768.0,"Volume":615090.0,"Traded":800},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787204700000,"Open":769.0,"Close":769.0,"High":769.0,"Low":769.0,"Volume":665185.0,"Traded":865},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787207400000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":1021592.0,"Traded":1480},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787234400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":501618.0,"Traded":654},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787255100000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":115050.0,"Traded":150},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787279400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":700000.0,"Traded":1000},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787283000000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":165600.0,"Traded":240},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787292000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":90506.0,"Traded":118},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787299200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787315400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787360400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":158930.0,"Traded":230},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787377500000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":448536.0,"Traded":650},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787382900000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787387400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":122820.0,"Traded":178},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787409000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":135750.0,"Traded":181},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787420700000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":22500.0,"Traded":30},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787459400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":27750.0,"Traded":37},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787469300000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":938400.0,"Traded":1360},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787471100000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":108605.0,"Traded":145},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787472900000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":474117.0,"Traded":633},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787488200000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":40446.0,"Traded":54},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787492700000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":529920.0,"Traded":768},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787502600000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":218708.0,"Traded":292},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787530500000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":352264.0,"Traded":470},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787563800000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":124200.0,"Traded":180},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787579100000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":121935.0,"Traded":165},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787580000000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":111589.0,"Traded":151},{"Interval":"MINUTE_FIVE","DateEpochMs":1786579800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":82920.0,"Traded":120},{"Interval":"MINUTE_FIVE","DateEpochMs":1786591500000,"Open":810.0,"Close":818.0,"High":818.0,"Low":810.0,"Volume":799376.0,"Traded":980},{"Interval":"MINUTE_FIVE","DateEpochMs":1786604400000,"Open":817.0,"Close":817.0,"High":817.0,"Low":817.0,"Volume":736934.0,"Traded":902},{"Interval":"MINUTE_FIVE","DateEpochMs":1786650900000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":1022448.0,"Traded":1253},{"Interval":"MINUTE_FIVE","DateEpochMs":1786656900000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":103650.0,"Traded":150},{"Interval":"MINUTE_FIVE","DateEpochMs":1786658700000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":138200.0,"Traded":200},{"Interval":"MINUTE_FIVE","DateEpochMs":1786676700000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":458133.0,"Traded":663},{"Interval":"MINUTE_FIVE","DateEpochMs":1786678800000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":199920.0,"Traded":245},{"Interval":"MINUTE_FIVE","DateEpochMs":1786683000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"MINUTE_FIVE","DateEpochMs":1786753500000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"MINUTE_FIVE","DateEpochMs":1786795200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":183200.0,"Traded":229},{"Interval":"MINUTE_FIVE","DateEpochMs":1786808100000,"Open":800.0,"Close":815.0,"High":815.0,"Low":800.0,"Volume":1994260.0,"Traded":2465},{"Interval":"MINUTE_FIVE","DateEpochMs":1786815900000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":221120.0,"Traded":320},{"Interval":"MINUTE_FIVE","DateEpochMs":1786820400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":135200.0,"Traded":169},{"Interval":"MINUTE_FIVE","DateEpochMs":1786837800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":27640.0,"Traded":40},{"Interval":"MINUTE_FIVE","DateEpochMs":1786843200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":558400.0,"Traded":698},{"Interval":"MINUTE_FIVE","DateEpochMs":1786859100000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":815164.0,"Traded":1000},{"Interval":"MINUTE_FIVE","DateEpochMs":1786866600000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":3095088.0,"Traded":3793},{"Interval":"MINUTE_FIVE","DateEpochMs":1786903800000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":322320.0,"Traded":395},{"Interval":"MINUTE_FIVE","DateEpochMs":1786912800000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":138400.0,"Traded":200},{"Interval":"MINUTE_FIVE","DateEpochMs":1786924500000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":617956.0,"Traded":893},{"Interval":"MINUTE_FIVE","DateEpochMs":1786977000000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":308000.0,"Traded":400},{"Interval":"MINUTE_FIVE","DateEpochMs":1786978500000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":69200.0,"Traded":100},{"Interval":"MINUTE_FIVE","DateEpochMs":1786979700000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1574650.0,"Traded":2045},{"Interval":"MINUTE_FIVE","DateEpochMs":1786996500000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":27680.0,"Traded":40},{"Interval":"MINUTE_FIVE","DateEpochMs":1787008800000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1155000.0,"Traded":1500},{"Interval":"MINUTE_FIVE","DateEpochMs":1787029500000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":166080.0,"Traded":240},{"Interval":"MINUTE_FIVE","DateEpochMs":1787034000000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":83040.0,"Traded":120},{"Interval":"MINUTE_FIVE","DateEpochMs":1787045700000,"Open":750.0,"Close":769.0,"High":769.0,"Low":750.0,"Volume":277447.0,"Traded":362},{"Interval":"MINUTE_FIVE","DateEpochMs":1787065500000,"Open":692.0,"Close":691.0,"High":692.0,"Low":691.0,"Volume":2073407.0,"Traded":3000},{"Interval":"MINUTE_FIVE","DateEpochMs":1787067600000,"Open":769.0,"Close":778.0,"High":778.0,"Low":769.0,"Volume":123199.0,"Traded":159},{"Interval":"MINUTE_FIVE","DateEpochMs":1787072700000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"MINUTE_FIVE","DateEpochMs":1787111700000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"MINUTE_FIVE","DateEpochMs":1787166600000,"Open":768.0,"Close":768.0,"High":768.0,"Low":768.0,"Volume":38400.0,"Traded":50},{"Interval":"MINUTE_FIVE","DateEpochMs":1787178600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":165840.0,"Traded":240},{"Interval":"MINUTE_FIVE","DateEpochMs":1787191800000,"Open":768.0,"Close":769.0,"High":769.0,"Low":768.0,"Volume":615090.0,"Traded":800},{"Interval":"MINUTE_FIVE","DateEpochMs":1787205000000,"Open":769.0,"Close":769.0,"High":769.0,"Low":769.0,"Volume":665185.0,"Traded":865},{"Interval":"MINUTE_FIVE","DateEpochMs":1787207700000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":1021592.0,"Traded":1480},{"Interval":"MINUTE_FIVE","DateEpochMs":1787234400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":501618.0,"Traded":654},{"Interval":"MINUTE_FIVE","DateEpochMs":1787255100000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":115050.0,"Traded":150},{"Interval":"MINUTE_FIVE","DateEpochMs":1787279400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":700000.0,"Traded":1000},{"Interval":"MINUTE_FIVE","DateEpochMs":1787283000000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":165600.0,"Traded":240},{"Interval":"MINUTE_FIVE","DateEpochMs":1787292000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":90506.0,"Traded":118},{"Interval":"MINUTE_FIVE","DateEpochMs":1787299500000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":663455.0,"Traded":865},{"Interval":"MINUTE_FIVE","DateEpochMs":1787299800000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":663455.0,"Traded":865},{"Interval":"MINUTE_FIVE","DateEpochMs":1787315700000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"MINUTE_FIVE","DateEpochMs":1787360400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":158930.0,"Traded":230},{"Interval":"MINUTE_FIVE","DateEpochMs":1787378100000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":448536.0,"Traded":650},{"Interval":"MINUTE_FIVE","DateEpochMs":1787383500000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"MINUTE_FIVE","DateEpochMs":1787387400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":54510.0,"Traded":79},{"Interval":"MINUTE_FIVE","DateEpochMs":1787387700000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":68310.0,"Traded":99},{"Interval":"MINUTE_FIVE","DateEpochMs":1787409600000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":135750.0,"Traded":181},{"Interval":"MINUTE_FIVE","DateEpochMs":1787420700000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":22500.0,"Traded":30},{"Interval":"MINUTE_FIVE","DateEpochMs":1787459700000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":27750.0,"Traded":37},{"Interval":"MINUTE_FIVE","DateEpochMs":1787469600000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":938400.0,"Traded":1360},{"Interval":"MINUTE_FIVE","DateEpochMs":1787471700000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":108605.0,"Traded":145},{"Interval":"MINUTE_FIVE","DateEpochMs":1787473500000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":474117.0,"Traded":633},{"Interval":"MINUTE_FIVE","DateEpochMs":1787488200000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":40446.0,"Traded":54},{"Interval":"MINUTE_FIVE","DateEpochMs":1787492700000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":529920.0,"Traded":768},{"Interval":"MINUTE_FIVE","DateEpochMs":1787502600000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":218708.0,"Traded":292},{"Interval":"MINUTE_FIVE","DateEpochMs":1787530800000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":352264.0,"Traded":470},{"Interval":"MINUTE_FIVE","DateEpochMs":1787564100000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":124200.0,"Traded":180},{"Interval":"MINUTE_FIVE","DateEpochMs":1787579100000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":121935.0,"Traded":165},{"Interval":"MINUTE_FIVE","DateEpochMs":1787580000000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":111589.0,"Traded":151},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786579200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":82920.0,"Traded":120},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786590000000,"Open":810.0,"Close":818.0,"High":818.0,"Low":810.0,"Volume":799376.0,"Traded":980},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786604400000,"Open":817.0,"Close":817.0,"High":817.0,"Low":817.0,"Volume":736934.0,"Traded":902},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786649400000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":1022448.0,"Traded":1253},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786656600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":103650.0,"Traded":150},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786658400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":138200.0,"Traded":200},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786676400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":458133.0,"Traded":663},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786678200000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":199920.0,"Traded":245},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786681800000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786752000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":414600.0,"Traded":600},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786795200000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":183200.0,"Traded":229},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786807800000,"Open":800.0,"Close":815.0,"High":815.0,"Low":800.0,"Volume":1994260.0,"Traded":2465},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786815000000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":221120.0,"Traded":320},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786820400000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":135200.0,"Traded":169},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786836600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":27640.0,"Traded":40},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786842000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":558400.0,"Traded":698},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786858200000,"Open":800.0,"Close":816.0,"High":816.0,"Low":800.0,"Volume":815164.0,"Traded":1000},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786865400000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":3095088.0,"Traded":3793},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786903200000,"Open":816.0,"Close":816.0,"High":816.0,"Low":816.0,"Volume":322320.0,"Traded":395},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786912200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":138400.0,"Traded":200},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786923000000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":617956.0,"Traded":893},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786977000000,"Open":770.0,"Close":692.0,"High":770.0,"Low":692.0,"Volume":377200.0,"Traded":500},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786978800000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1574650.0,"Traded":2045},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786995000000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":27680.0,"Traded":40},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787007600000,"Open":770.0,"Close":770.0,"High":770.0,"Low":770.0,"Volume":1155000.0,"Traded":1500},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787029200000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":166080.0,"Traded":240},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787032800000,"Open":692.0,"Close":692.0,"High":692.0,"Low":692.0,"Volume":83040.0,"Traded":120},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787045400000,"Open":750.0,"Close":769.0,"High":769.0,"Low":750.0,"Volume":277447.0,"Traded":362},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787065200000,"Open":692.0,"Close":691.0,"High":692.0,"Low":691.0,"Volume":2073407.0,"Traded":3000},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787067000000,"Open":769.0,"Close":778.0,"High":778.0,"Low":769.0,"Volume":123199.0,"Traded":159},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787072400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":55280.0,"Traded":80},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787110200000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":483700.0,"Traded":700},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787166000000,"Open":768.0,"Close":768.0,"High":768.0,"Low":768.0,"Volume":38400.0,"Traded":50},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787178600000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":165840.0,"Traded":240},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787191200000,"Open":768.0,"Close":769.0,"High":769.0,"Low":768.0,"Volume":615090.0,"Traded":800},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787203800000,"Open":769.0,"Close":769.0,"High":769.0,"Low":769.0,"Volume":665185.0,"Traded":865},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787207400000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":1021592.0,"Traded":1480},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787234400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":501618.0,"Traded":654},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787254200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":115050.0,"Traded":150},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787279400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":700000.0,"Traded":1000},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787283000000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":165600.0,"Traded":240},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787292000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":90506.0,"Traded":118},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787299200000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787315400000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":57525.0,"Traded":75},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787360400000,"Open":691.0,"Close":691.0,"High":691.0,"Low":691.0,"Volume":158930.0,"Traded":230},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787376600000,"Open":691.0,"Close":690.0,"High":691.0,"Low":690.0,"Volume":448536.0,"Traded":650},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787382000000,"Open":767.0,"Close":767.0,"High":767.0,"Low":767.0,"Volume":1326910.0,"Traded":1730},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787387400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":122820.0,"Traded":178},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787409000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":135750.0,"Traded":181},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787419800000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":22500.0,"Traded":30},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787459400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":27750.0,"Traded":37},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787468400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":938400.0,"Traded":1360},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787470200000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":108605.0,"Traded":145},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787472000000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":474117.0,"Traded":633},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787488200000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":40446.0,"Traded":54},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787491800000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":529920.0,"Traded":768},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787502600000,"Open":749.0,"Close":749.0,"High":749.0,"Low":749.0,"Volume":218708.0,"Traded":292},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787529600000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":352264.0,"Traded":470},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787563800000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":124200.0,"Traded":180},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787578200000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":121935.0,"Traded":165},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787580000000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":111589.0,"Traded":151}]