[{"Interval":"DAY_ONE","DateEpochMs":1695859200000,"Open":490.0,"Close":480.0,"High":490.0,"Low":480.0,"Volume":292310.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1696032000000,"Open":480.0,"Close":480.0,"High":480.0,"Low":480.0,"Volume":150240.0,"Traded":313},{"Interval":"DAY_ONE","DateEpochMs":1696636800000,"Open":566.0,"Close":566.0,"High":566.0,"Low":566.0,"Volume":294320.0,"Traded":520},{"Interval":"DAY_ONE","DateEpochMs":1696982400000,"Open":480.0,"Close":480.0,"High":480.0,"Low":480.0,"Volume":58560.0,"Traded":122},{"Interval":"DAY_ONE","DateEpochMs":1697241600000,"Open":480.0,"Close":470.0,"High":480.0,"Low":470.0,"Volume":943960.0,"Traded":2000},{"Interval":"DAY_ONE","DateEpochMs":1697328000000,"Open":470.0,"Close":470.0,"High":470.0,"Low":470.0,"Volume":47000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1697673600000,"Open":470.0,"Close":470.0,"High":470.0,"Low":470.0,"Volume":139120.0,"Traded":296},{"Interval":"DAY_ONE","DateEpochMs":1697932800000,"Open":460.0,"Close":460.0,"High":460.0,"Low":460.0,"Volume":460000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1698105600000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":450000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1698624000000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":41600.0,"Traded":104},{"Interval":"DAY_ONE","DateEpochMs":1698710400000,"Open":420.0,"Close":447.0,"High":447.0,"Low":420.0,"Volume":264150.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1698796800000,"Open":447.0,"Close":400.0,"High":447.0,"Low":400.0,"Volume":317140.0,"Traded":720},{"Interval":"DAY_ONE","DateEpochMs":1699488000000,"Open":428.0,"Close":428.0,"High":428.0,"Low":428.0,"Volume":166920.0,"Traded":390},{"Interval":"DAY_ONE","DateEpochMs":1700006400000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":318400.0,"Traded":796},{"Interval":"DAY_ONE","DateEpochMs":1700179200000,"Open":400.0,"Close":422.0,"High":422.0,"Low":400.0,"Volume":2444.0,"Traded":6},{"Interval":"DAY_ONE","DateEpochMs":1700784000000,"Open":409.0,"Close":422.0,"High":422.0,"Low":409.0,"Volume":290268.0,"Traded":694},{"Interval":"DAY_ONE","DateEpochMs":1701561600000,"Open":300.0,"Close":300.0,"High":300.0,"Low":300.0,"Volume":1500000.0,"Traded":5000},{"Interval":"DAY_ONE","DateEpochMs":1703548800000,"Open":429.0,"Close":447.0,"High":447.0,"Low":429.0,"Volume":86880.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1704412800000,"Open":444.0,"Close":447.0,"High":447.0,"Low":444.0,"Volume":267750.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1704931200000,"Open":447.0,"Close":447.0,"High":447.0,"Low":447.0,"Volume":6705.0,"Traded":15},{"Interval":"DAY_ONE","DateEpochMs":1705536000000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":112500.0,"Traded":250},{"Interval":"DAY_ONE","DateEpochMs":1706054400000,"Open":499.0,"Close":499.0,"High":499.0,"Low":499.0,"Volume":19960.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1706227200000,"Open":499.0,"Close":499.0,"High":499.0,"Low":499.0,"Volume":89820.0,"Traded":180},{"Interval":"DAY_ONE","DateEpochMs":1706400000000,"Open":499.0,"Close":499.0,"High":499.0,"Low":499.0,"Volume":59880.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1706918400000,"Open":497.0,"Close":497.0,"High":497.0,"Low":497.0,"Volume":298200.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1707350400000,"Open":496.0,"Close":497.0,"High":497.0,"Low":496.0,"Volume":29780.0,"Traded":60},{"Interval":"DAY_ONE","DateEpochMs":1707609600000,"Open":496.0,"Close":496.0,"High":496.0,"Low":496.0,"Volume":59520.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1708300800000,"Open":496.0,"Close":496.0,"High":496.0,"Low":496.0,"Volume":160208.0,"Traded":323},{"Interval":"DAY_ONE","DateEpochMs":1709078400000,"Open":496.0,"Close":500.0,"High":500.0,"Low":496.0,"Volume":1490292.0,"Traded":3000},{"Interval":"DAY_ONE","DateEpochMs":1709251200000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":150000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1709424000000,"Open":500.0,"Close":570.0,"High":570.0,"Low":500.0,"Volume":650960.0,"Traded":1200},{"Interval":"DAY_ONE","DateEpochMs":1709942400000,"Open":559.0,"Close":600.0,"High":600.0,"Low":559.0,"Volume":1026820.0,"Traded":1739},{"Interval":"DAY_ONE","DateEpochMs":1710201600000,"Open":656.0,"Close":656.0,"High":656.0,"Low":656.0,"Volume":262400.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1710633600000,"Open":656.0,"Close":656.0,"High":656.0,"Low":656.0,"Volume":1312000.0,"Traded":2000},{"Interval":"DAY_ONE","DateEpochMs":1711065600000,"Open":1200.0,"Close":1200.0,"High":1200.0,"Low":1200.0,"Volume":4800.0,"Traded":4},{"Interval":"DAY_ONE","DateEpochMs":1711670400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":15000.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1712361600000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":375000.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1713571200000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":299758.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1714780800000,"Open":470.0,"Close":470.0,"High":470.0,"Low":470.0,"Volume":4700.0,"Traded":10},{"Interval":"DAY_ONE","DateEpochMs":1716940800000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":545000.0,"Traded":1090},{"Interval":"DAY_ONE","DateEpochMs":1717977600000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":500000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1718841600000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":275000.0,"Traded":550},{"Interval":"DAY_ONE","DateEpochMs":1719878400000,"Open":500.0,"Close":725.0,"High":725.0,"Low":500.0,"Volume":782683.0,"Traded":1300},{"Interval":"DAY_ONE","DateEpochMs":1719964800000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":9425.0,"Traded":13},{"Interval":"DAY_ONE","DateEpochMs":1720483200000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":25000.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1720915200000,"Open":723.0,"Close":723.0,"High":723.0,"Low":723.0,"Volume":2892.0,"Traded":4},{"Interval":"DAY_ONE","DateEpochMs":1721088000000,"Open":723.0,"Close":723.0,"High":723.0,"Low":723.0,"Volume":17352.0,"Traded":24},{"Interval":"DAY_ONE","DateEpochMs":1722902400000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":63000.0,"Traded":90},{"Interval":"DAY_ONE","DateEpochMs":1723852800000,"Open":719.0,"Close":719.0,"High":719.0,"Low":719.0,"Volume":46016.0,"Traded":64},{"Interval":"DAY_ONE","DateEpochMs":1736726400000,"Open":630.0,"Close":630.0,"High":630.0,"Low":630.0,"Volume":63000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1737244800000,"Open":610.0,"Close":610.0,"High":610.0,"Low":610.0,"Volume":1220000.0,"Traded":2000},{"Interval":"DAY_ONE","DateEpochMs":1737849600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":651000.0,"Traded":1085},{"Interval":"DAY_ONE","DateEpochMs":1738368000000,"Open":629.0,"Close":640.0,"High":640.0,"Low":629.0,"Volume":702900.0,"Traded":1100},{"Interval":"DAY_ONE","DateEpochMs":1738800000000,"Open":647.0,"Close":647.0,"High":647.0,"Low":647.0,"Volume":381730.0,"Traded":590},{"Interval":"DAY_ONE","DateEpochMs":1739491200000,"Open":647.0,"Close":647.0,"High":647.0,"Low":647.0,"Volume":194100.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1739664000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":6000.0,"Traded":10},{"Interval":"DAY_ONE","DateEpochMs":1739750400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":12000.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1740268800000,"Open":639.0,"Close":639.0,"High":639.0,"Low":639.0,"Volume":38340.0,"Traded":60},{"Interval":"DAY_ONE","DateEpochMs":1740614400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":72000.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1740873600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":18000.0,"Traded":30},{"Interval":"DAY_ONE","DateEpochMs":1740960000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":42000.0,"Traded":70},{"Interval":"DAY_ONE","DateEpochMs":1741219200000,"Open":600.0,"Close":635.0,"High":635.0,"Low":600.0,"Volume":690750.0,"Traded":1090},{"Interval":"DAY_ONE","DateEpochMs":1741392000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":1884000.0,"Traded":3140},{"Interval":"DAY_ONE","DateEpochMs":1741478400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":72000.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1741910400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":54000.0,"Traded":90},{"Interval":"DAY_ONE","DateEpochMs":1742083200000,"Open":619.0,"Close":625.0,"High":625.0,"Low":619.0,"Volume":1861100.0,"Traded":3000},{"Interval":"DAY_ONE","DateEpochMs":1742256000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":36000.0,"Traded":60},{"Interval":"DAY_ONE","DateEpochMs":1742342400000,"Open":600.0,"Close":629.0,"High":629.0,"Low":600.0,"Volume":348852.0,"Traded":560},{"Interval":"DAY_ONE","DateEpochMs":1742601600000,"Open":629.0,"Close":630.0,"High":630.0,"Low":629.0,"Volume":125988.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1742688000000,"Open":630.0,"Close":630.0,"High":630.0,"Low":630.0,"Volume":378000.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1742860800000,"Open":630.0,"Close":601.0,"High":640.0,"Low":601.0,"Volume":697980.0,"Traded":1100},{"Interval":"DAY_ONE","DateEpochMs":1743292800000,"Open":638.0,"Close":660.0,"High":660.0,"Low":638.0,"Volume":642760.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1744156800000,"Open":658.0,"Close":660.0,"High":660.0,"Low":658.0,"Volume":237100.0,"Traded":360},{"Interval":"DAY_ONE","DateEpochMs":1744243200000,"Open":660.0,"Close":680.0,"High":680.0,"Low":660.0,"Volume":1813320.0,"Traded":2702},{"Interval":"DAY_ONE","DateEpochMs":1745625600000,"Open":601.0,"Close":601.0,"High":601.0,"Low":601.0,"Volume":81135.0,"Traded":135},{"Interval":"DAY_ONE","DateEpochMs":1745712000000,"Open":601.0,"Close":601.0,"High":601.0,"Low":601.0,"Volume":60100.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1746316800000,"Open":601.0,"Close":600.0,"High":601.0,"Low":600.0,"Volume":2312665.0,"Traded":3850},{"Interval":"DAY_ONE","DateEpochMs":1747180800000,"Open":638.0,"Close":638.0,"High":638.0,"Low":638.0,"Volume":1727704.0,"Traded":2708},{"Interval":"DAY_ONE","DateEpochMs":1747612800000,"Open":639.0,"Close":650.0,"High":650.0,"Low":639.0,"Volume":2193920.0,"Traded":3398},{"Interval":"DAY_ONE","DateEpochMs":1747958400000,"Open":659.0,"Close":659.0,"High":659.0,"Low":659.0,"Volume":316320.0,"Traded":480},{"Interval":"DAY_ONE","DateEpochMs":1748217600000,"Open":659.0,"Close":660.0,"High":660.0,"Low":659.0,"Volume":989546.0,"Traded":1500},{"Interval":"DAY_ONE","DateEpochMs":1748390400000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":198000.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1748476800000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":264000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1748649600000,"Open":659.0,"Close":670.0,"High":670.0,"Low":659.0,"Volume":840800.0,"Traded":1262},{"Interval":"DAY_ONE","DateEpochMs":1748736000000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":228360.0,"Traded":346},{"Interval":"DAY_ONE","DateEpochMs":1749168000000,"Open":660.0,"Close":640.0,"High":660.0,"Low":640.0,"Volume":225520.0,"Traded":343},{"Interval":"DAY_ONE","DateEpochMs":1749254400000,"Open":640.0,"Close":600.0,"High":670.0,"Low":600.0,"Volume":1997560.0,"Traded":3176},{"Interval":"DAY_ONE","DateEpochMs":1749340800000,"Open":649.0,"Close":650.0,"High":650.0,"Low":649.0,"Volume":1104800.0,"Traded":1700},{"Interval":"DAY_ONE","DateEpochMs":1749427200000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":172920.0,"Traded":262},{"Interval":"DAY_ONE","DateEpochMs":1749859200000,"Open":658.0,"Close":658.0,"High":658.0,"Low":658.0,"Volume":493500.0,"Traded":750},{"Interval":"DAY_ONE","DateEpochMs":1749945600000,"Open":659.0,"Close":659.0,"High":659.0,"Low":659.0,"Volume":65900.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1750291200000,"Open":659.0,"Close":659.0,"High":659.0,"Low":659.0,"Volume":32950.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1750377600000,"Open":659.0,"Close":600.0,"High":659.0,"Low":600.0,"Volume":665900.0,"Traded":1100},{"Interval":"DAY_ONE","DateEpochMs":1750809600000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":38350.0,"Traded":59},{"Interval":"DAY_ONE","DateEpochMs":1751241600000,"Open":649.0,"Close":670.0,"High":670.0,"Low":649.0,"Volume":1049750.0,"Traded":1600},{"Interval":"DAY_ONE","DateEpochMs":1751760000000,"Open":669.0,"Close":669.0,"High":669.0,"Low":669.0,"Volume":100350.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1751846400000,"Open":668.0,"Close":669.0,"High":669.0,"Low":668.0,"Volume":668600.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1752019200000,"Open":656.0,"Close":670.0,"High":670.0,"Low":656.0,"Volume":259930.0,"Traded":389},{"Interval":"DAY_ONE","DateEpochMs":1752192000000,"Open":670.0,"Close":680.0,"High":680.0,"Low":670.0,"Volume":674100.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1752278400000,"Open":680.0,"Close":725.0,"High":725.0,"Low":680.0,"Volume":4093025.0,"Traded":5827},{"Interval":"DAY_ONE","DateEpochMs":1752451200000,"Open":625.0,"Close":625.0,"High":625.0,"Low":625.0,"Volume":31250.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1752883200000,"Open":625.0,"Close":600.0,"High":625.0,"Low":600.0,"Volume":1584750.0,"Traded":2560},{"Interval":"DAY_ONE","DateEpochMs":1752969600000,"Open":690.0,"Close":695.0,"High":695.0,"Low":690.0,"Volume":148480.0,"Traded":214},{"Interval":"DAY_ONE","DateEpochMs":1753056000000,"Open":695.0,"Close":695.0,"High":695.0,"Low":695.0,"Volume":208500.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1753315200000,"Open":660.0,"Close":800.0,"High":800.0,"Low":660.0,"Volume":1521900.0,"Traded":2254},{"Interval":"DAY_ONE","DateEpochMs":1753401600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":160000.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1753488000000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":304800.0,"Traded":381},{"Interval":"DAY_ONE","DateEpochMs":1753574400000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":35250.0,"Traded":47},{"Interval":"DAY_ONE","DateEpochMs":1753660800000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":17880.0,"Traded":24},{"Interval":"DAY_ONE","DateEpochMs":1753747200000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":274905.0,"Traded":369},{"Interval":"DAY_ONE","DateEpochMs":1753833600000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":193700.0,"Traded":260},{"Interval":"DAY_ONE","DateEpochMs":1754179200000,"Open":740.0,"Close":665.0,"High":740.0,"Low":665.0,"Volume":1153730.0,"Traded":1627},{"Interval":"DAY_ONE","DateEpochMs":1754265600000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":373030.0,"Traded":511},{"Interval":"DAY_ONE","DateEpochMs":1754438400000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":124830.0,"Traded":171},{"Interval":"DAY_ONE","DateEpochMs":1754611200000,"Open":715.0,"Close":715.0,"High":715.0,"Low":715.0,"Volume":178750.0,"Traded":250},{"Interval":"DAY_ONE","DateEpochMs":1754697600000,"Open":675.0,"Close":675.0,"High":675.0,"Low":675.0,"Volume":675000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1755043200000,"Open":670.0,"Close":665.0,"High":670.0,"Low":665.0,"Volume":273650.0,"Traded":410},{"Interval":"DAY_ONE","DateEpochMs":1755129600000,"Open":690.0,"Close":665.0,"High":690.0,"Low":665.0,"Volume":424800.0,"Traded":620},{"Interval":"DAY_ONE","DateEpochMs":1755302400000,"Open":680.0,"Close":679.0,"High":680.0,"Low":679.0,"Volume":713950.0,"Traded":1050},{"Interval":"DAY_ONE","DateEpochMs":1755388800000,"Open":679.0,"Close":679.0,"High":679.0,"Low":679.0,"Volume":118146.0,"Traded":174},{"Interval":"DAY_ONE","DateEpochMs":1755475200000,"Open":679.0,"Close":679.0,"High":679.0,"Low":679.0,"Volume":96418.0,"Traded":142},{"Interval":"DAY_ONE","DateEpochMs":1755561600000,"Open":665.0,"Close":665.0,"High":665.0,"Low":665.0,"Volume":665000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1755734400000,"Open":678.0,"Close":930.0,"High":930.0,"Low":678.0,"Volume":11421496.0,"Traded":12715},{"Interval":"DAY_ONE","DateEpochMs":1755907200000,"Open":670.0,"Close":670.0,"High":670.0,"Low":670.0,"Volume":502500.0,"Traded":750},{"Interval":"DAY_ONE","DateEpochMs":1755993600000,"Open":699.0,"Close":900.0,"High":900.0,"Low":699.0,"Volume":1007950.0,"Traded":1259},{"Interval":"DAY_ONE","DateEpochMs":1756425600000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":220080.0,"Traded":262},{"Interval":"DAY_ONE","DateEpochMs":1756857600000,"Open":824.0,"Close":825.0,"High":825.0,"Low":824.0,"Volume":247400.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1757635200000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":518000.0,"Traded":700},{"Interval":"DAY_ONE","DateEpochMs":1757894400000,"Open":739.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":901860.0,"Traded":1219},{"Interval":"DAY_ONE","DateEpochMs":1757980800000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":74000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1758067200000,"Open":740.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":236000.0,"Traded":320},{"Interval":"DAY_ONE","DateEpochMs":1758931200000,"Open":739.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":663633.0,"Traded":897},{"Interval":"DAY_ONE","DateEpochMs":1759449600000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":512127.0,"Traded":693},{"Interval":"DAY_ONE","DateEpochMs":1759795200000,"Open":739.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":692333.0,"Traded":936},{"Interval":"DAY_ONE","DateEpochMs":1760140800000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":14780.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1760486400000,"Open":737.0,"Close":737.0,"High":737.0,"Low":737.0,"Volume":14740.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1760745600000,"Open":735.0,"Close":735.0,"High":735.0,"Low":735.0,"Volume":1470.0,"Traded":2},{"Interval":"DAY_ONE","DateEpochMs":1760918400000,"Open":734.0,"Close":735.0,"High":735.0,"Low":734.0,"Volume":293929.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1761350400000,"Open":734.0,"Close":734.0,"High":734.0,"Low":734.0,"Volume":29360.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1761609600000,"Open":675.0,"Close":675.0,"High":675.0,"Low":675.0,"Volume":337500.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1761696000000,"Open":728.0,"Close":728.0,"High":728.0,"Low":728.0,"Volume":17472.0,"Traded":24},{"Interval":"DAY_ONE","DateEpochMs":1761782400000,"Open":670.0,"Close":670.0,"High":670.0,"Low":670.0,"Volume":140030.0,"Traded":209},{"Interval":"DAY_ONE","DateEpochMs":1762041600000,"Open":726.0,"Close":730.0,"High":730.0,"Low":726.0,"Volume":728569.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1762128000000,"Open":730.0,"Close":730.0,"High":738.0,"Low":730.0,"Volume":322568.0,"Traded":440},{"Interval":"DAY_ONE","DateEpochMs":1762992000000,"Open":729.0,"Close":730.0,"High":730.0,"Low":729.0,"Volume":584229.0,"Traded":801},{"Interval":"DAY_ONE","DateEpochMs":1763251200000,"Open":729.0,"Close":738.0,"High":738.0,"Low":729.0,"Volume":482171.0,"Traded":660},{"Interval":"DAY_ONE","DateEpochMs":1763596800000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":73000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1763856000000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":65700.0,"Traded":90},{"Interval":"DAY_ONE","DateEpochMs":1763942400000,"Open":730.0,"Close":740.0,"High":740.0,"Low":730.0,"Volume":665280.0,"Traded":910},{"Interval":"DAY_ONE","DateEpochMs":1764201600000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":156140.0,"Traded":211},{"Interval":"DAY_ONE","DateEpochMs":1764720000000,"Open":724.0,"Close":724.0,"High":724.0,"Low":724.0,"Volume":89776.0,"Traded":124},{"Interval":"DAY_ONE","DateEpochMs":1764806400000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":78300.0,"Traded":108},{"Interval":"DAY_ONE","DateEpochMs":1765065600000,"Open":724.0,"Close":724.0,"High":724.0,"Low":724.0,"Volume":28960.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1765238400000,"Open":724.0,"Close":724.0,"High":724.0,"Low":724.0,"Volume":31856.0,"Traded":44},{"Interval":"DAY_ONE","DateEpochMs":1765411200000,"Open":724.0,"Close":725.0,"High":725.0,"Low":724.0,"Volume":144984.0,"Traded":200},{"Interval":"DAY_ONE","DateEpochMs":1765584000000,"Open":701.0,"Close":724.0,"High":724.0,"Low":701.0,"Volume":88719.0,"Traded":123},{"Interval":"DAY_ONE","DateEpochMs":1765670400000,"Open":724.0,"Close":725.0,"High":725.0,"Low":724.0,"Volume":940460.0,"Traded":1298},{"Interval":"DAY_ONE","DateEpochMs":1765756800000,"Open":740.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":340520.0,"Traded":478},{"Interval":"DAY_ONE","DateEpochMs":1765843200000,"Open":740.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":84800.0,"Traded":120},{"Interval":"DAY_ONE","DateEpochMs":1766016000000,"Open":735.0,"Close":735.0,"High":735.0,"Low":735.0,"Volume":131565.0,"Traded":179},{"Interval":"DAY_ONE","DateEpochMs":1766102400000,"Open":740.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":148400.0,"Traded":205},{"Interval":"DAY_ONE","DateEpochMs":1766275200000,"Open":740.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":43200.0,"Traded":60},{"Interval":"DAY_ONE","DateEpochMs":1766361600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":98000.0,"Traded":140},{"Interval":"DAY_ONE","DateEpochMs":1766448000000,"Open":739.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":90917.0,"Traded":123},{"Interval":"DAY_ONE","DateEpochMs":1766534400000,"Open":715.0,"Close":700.0,"High":715.0,"Low":700.0,"Volume":185000.0,"Traded":260},{"Interval":"DAY_ONE","DateEpochMs":1766707200000,"Open":735.0,"Close":700.0,"High":735.0,"Low":700.0,"Volume":70735.0,"Traded":101},{"Interval":"DAY_ONE","DateEpochMs":1766880000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":154000.0,"Traded":220},{"Interval":"DAY_ONE","DateEpochMs":1766966400000,"Open":727.0,"Close":729.0,"High":729.0,"Low":690.0,"Volume":371707.0,"Traded":528},{"Interval":"DAY_ONE","DateEpochMs":1767052800000,"Open":690.0,"Close":670.0,"High":690.0,"Low":670.0,"Volume":502560.0,"Traded":730},{"Interval":"DAY_ONE","DateEpochMs":1767225600000,"Open":718.0,"Close":720.0,"High":720.0,"Low":718.0,"Volume":560750.0,"Traded":780},{"Interval":"DAY_ONE","DateEpochMs":1767484800000,"Open":712.0,"Close":695.0,"High":713.0,"Low":671.0,"Volume":345095.0,"Traded":493},{"Interval":"DAY_ONE","DateEpochMs":1767571200000,"Open":710.0,"Close":714.0,"High":714.0,"Low":710.0,"Volume":176272.0,"Traded":248},{"Interval":"DAY_ONE","DateEpochMs":1767830400000,"Open":710.0,"Close":720.0,"High":720.0,"Low":710.0,"Volume":934838.0,"Traded":1302},{"Interval":"DAY_ONE","DateEpochMs":1768003200000,"Open":709.0,"Close":709.0,"High":709.0,"Low":709.0,"Volume":80117.0,"Traded":113},{"Interval":"DAY_ONE","DateEpochMs":1768089600000,"Open":671.0,"Close":671.0,"High":671.0,"Low":671.0,"Volume":26840.0,"Traded":40},{"Interval":"DAY_ONE","DateEpochMs":1768262400000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":397600.0,"Traded":560},{"Interval":"DAY_ONE","DateEpochMs":1768435200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":35500.0,"Traded":50},{"Interval":"DAY_ONE","DateEpochMs":1768608000000,"Open":675.0,"Close":670.0,"High":675.0,"Low":670.0,"Volume":403500.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1768694400000,"Open":670.0,"Close":670.0,"High":670.0,"Low":670.0,"Volume":430810.0,"Traded":643},{"Interval":"DAY_ONE","DateEpochMs":1768780800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":441620.0,"Traded":622},{"Interval":"DAY_ONE","DateEpochMs":1768867200000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":47570.0,"Traded":67},{"Interval":"DAY_ONE","DateEpochMs":1769040000000,"Open":705.0,"Close":714.0,"High":714.0,"Low":705.0,"Volume":364720.0,"Traded":514},{"Interval":"DAY_ONE","DateEpochMs":1769472000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":64400.0,"Traded":92},{"Interval":"DAY_ONE","DateEpochMs":1770249600000,"Open":661.0,"Close":690.0,"High":690.0,"Low":661.0,"Volume":1139880.0,"Traded":1682},{"Interval":"DAY_ONE","DateEpochMs":1770768000000,"Open":661.0,"Close":661.0,"High":661.0,"Low":661.0,"Volume":396600.0,"Traded":600},{"Interval":"DAY_ONE","DateEpochMs":1770940800000,"Open":689.0,"Close":690.0,"High":690.0,"Low":689.0,"Volume":91640.0,"Traded":133},{"Interval":"DAY_ONE","DateEpochMs":1771372800000,"Open":687.0,"Close":690.0,"High":690.0,"Low":687.0,"Volume":517080.0,"Traded":750},{"Interval":"DAY_ONE","DateEpochMs":1771545600000,"Open":690.0,"Close":700.0,"High":700.0,"Low":690.0,"Volume":81590.0,"Traded":117},{"Interval":"DAY_ONE","DateEpochMs":1771977600000,"Open":675.0,"Close":675.0,"High":675.0,"Low":675.0,"Volume":168750.0,"Traded":250},{"Interval":"DAY_ONE","DateEpochMs":1772236800000,"Open":699.0,"Close":699.0,"High":699.0,"Low":699.0,"Volume":81084.0,"Traded":116},{"Interval":"DAY_ONE","DateEpochMs":1772323200000,"Open":689.0,"Close":690.0,"High":690.0,"Low":689.0,"Volume":23448.0,"Traded":34},{"Interval":"DAY_ONE","DateEpochMs":1772582400000,"Open":660.0,"Close":650.0,"High":660.0,"Low":650.0,"Volume":1076000.0,"Traded":1640},{"Interval":"DAY_ONE","DateEpochMs":1772755200000,"Open":650.0,"Close":625.0,"High":650.0,"Low":625.0,"Volume":754000.0,"Traded":1192},{"Interval":"DAY_ONE","DateEpochMs":1772928000000,"Open":675.0,"Close":675.0,"High":675.0,"Low":675.0,"Volume":255150.0,"Traded":378},{"Interval":"DAY_ONE","DateEpochMs":1773100800000,"Open":699.0,"Close":699.0,"High":699.0,"Low":699.0,"Volume":92268.0,"Traded":132},{"Interval":"DAY_ONE","DateEpochMs":1773532800000,"Open":698.0,"Close":698.0,"High":698.0,"Low":698.0,"Volume":279200.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1773619200000,"Open":699.0,"Close":699.0,"High":699.0,"Low":699.0,"Volume":80385.0,"Traded":115},{"Interval":"DAY_ONE","DateEpochMs":1774310400000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":103500.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1774569600000,"Open":699.0,"Close":699.0,"High":699.0,"Low":699.0,"Volume":112539.0,"Traded":161},{"Interval":"DAY_ONE","DateEpochMs":1774742400000,"Open":679.0,"Close":700.0,"High":700.0,"Low":679.0,"Volume":2234288.0,"Traded":3200},{"Interval":"DAY_ONE","DateEpochMs":1774828800000,"Open":700.0,"Close":720.0,"High":720.0,"Low":700.0,"Volume":824040.0,"Traded":1176},{"Interval":"DAY_ONE","DateEpochMs":1775520000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":175000.0,"Traded":250},{"Interval":"DAY_ONE","DateEpochMs":1775692800000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":70000.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1776211200000,"Open":700.0,"Close":640.0,"High":700.0,"Low":640.0,"Volume":762560.0,"Traded":1190},{"Interval":"DAY_ONE","DateEpochMs":1776643200000,"Open":715.0,"Close":719.0,"High":719.0,"Low":715.0,"Volume":761359.0,"Traded":1061},{"Interval":"DAY_ONE","DateEpochMs":1776902400000,"Open":718.0,"Close":720.0,"High":720.0,"Low":718.0,"Volume":1079395.0,"Traded":1500},{"Interval":"DAY_ONE","DateEpochMs":1776988800000,"Open":640.0,"Close":640.0,"High":640.0,"Low":640.0,"Volume":256000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1777161600000,"Open":710.0,"Close":720.0,"High":720.0,"Low":710.0,"Volume":821600.0,"Traded":1155},{"Interval":"DAY_ONE","DateEpochMs":1777420800000,"Open":719.0,"Close":720.0,"High":720.0,"Low":719.0,"Volume":215800.0,"Traded":300},{"Interval":"DAY_ONE","DateEpochMs":1777507200000,"Open":719.0,"Close":740.0,"High":740.0,"Low":719.0,"Volume":1484930.0,"Traded":2057},{"Interval":"DAY_ONE","DateEpochMs":1777593600000,"Open":740.0,"Close":775.0,"High":775.0,"Low":740.0,"Volume":1607320.0,"Traded":2086},{"Interval":"DAY_ONE","DateEpochMs":1777939200000,"Open":1000.0,"Close":1000.0,"High":1000.0,"Low":1000.0,"Volume":400000.0,"Traded":400},{"Interval":"DAY_ONE","DateEpochMs":1778284800000,"Open":875.0,"Close":875.0,"High":875.0,"Low":875.0,"Volume":96250.0,"Traded":110},{"Interval":"DAY_ONE","DateEpochMs":1778630400000,"Open":798.0,"Close":745.0,"High":798.0,"Low":745.0,"Volume":118110.0,"Traded":150},{"Interval":"DAY_ONE","DateEpochMs":1779062400000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":104300.0,"Traded":140},{"Interval":"DAY_ONE","DateEpochMs":1779235200000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":422410.0,"Traded":530},{"Interval":"DAY_ONE","DateEpochMs":1779926400000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":26301.0,"Traded":33},{"Interval":"DAY_ONE","DateEpochMs":1780099200000,"Open":745.0,"Close":700.0,"High":745.0,"Low":700.0,"Volume":4353650.0,"Traded":5959},{"Interval":"DAY_ONE","DateEpochMs":1780617600000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":788.0,"Traded":1},{"Interval":"DAY_ONE","DateEpochMs":1780790400000,"Open":788.0,"Close":789.0,"High":789.0,"Low":788.0,"Volume":637902.0,"Traded":809},{"Interval":"DAY_ONE","DateEpochMs":1780963200000,"Open":789.0,"Close":800.0,"High":800.0,"Low":789.0,"Volume":1587453.0,"Traded":2000},{"Interval":"DAY_ONE","DateEpochMs":1781049600000,"Open":800.0,"Close":700.0,"High":800.0,"Low":700.0,"Volume":2115000.0,"Traded":2905},{"Interval":"DAY_ONE","DateEpochMs":1781222400000,"Open":799.0,"Close":800.0,"High":800.0,"Low":799.0,"Volume":431920.0,"Traded":540},{"Interval":"DAY_ONE","DateEpochMs":1781308800000,"Open":799.0,"Close":800.0,"High":800.0,"Low":799.0,"Volume":751600.0,"Traded":940},{"Interval":"DAY_ONE","DateEpochMs":1781481600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":48000.0,"Traded":60},{"Interval":"DAY_ONE","DateEpochMs":1782000000000,"Open":799.0,"Close":800.0,"High":800.0,"Low":799.0,"Volume":595695.0,"Traded":745},{"Interval":"DAY_ONE","DateEpochMs":1782172800000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":400000.0,"Traded":500},{"Interval":"DAY_ONE","DateEpochMs":1782345600000,"Open":900.0,"Close":900.0,"High":900.0,"Low":900.0,"Volume":441900.0,"Traded":491},{"Interval":"DAY_ONE","DateEpochMs":1782432000000,"Open":790.0,"Close":730.0,"High":790.0,"Low":730.0,"Volume":4700295.0,"Traded":6090},{"Interval":"DAY_ONE","DateEpochMs":1782950400000,"Open":730.0,"Close":710.0,"High":897.0,"Low":710.0,"Volume":1275860.0,"Traded":1740},{"Interval":"DAY_ONE","DateEpochMs":1783814400000,"Open":888.0,"Close":888.0,"High":888.0,"Low":888.0,"Volume":888000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1784160000000,"Open":876.0,"Close":876.0,"High":876.0,"Low":876.0,"Volume":21024.0,"Traded":24},{"Interval":"DAY_ONE","DateEpochMs":1784332800000,"Open":720.0,"Close":720.0,"High":720.0,"Low":720.0,"Volume":720000.0,"Traded":1000},{"Interval":"DAY_ONE","DateEpochMs":1784419200000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":16900.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1784592000000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":126840.0,"Traded":151},{"Interval":"DAY_ONE","DateEpochMs":1785283200000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":72500.0,"Traded":100},{"Interval":"DAY_ONE","DateEpochMs":1785542400000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":688750.0,"Traded":950},{"Interval":"DAY_ONE","DateEpochMs":1785888000000,"Open":775.0,"Close":725.0,"High":775.0,"Low":725.0,"Volume":1888925.0,"Traded":2447},{"Interval":"DAY_ONE","DateEpochMs":1786147200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":493675.0,"Traded":637},{"Interval":"DAY_ONE","DateEpochMs":1786233600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1477150.0,"Traded":1906},{"Interval":"DAY_ONE","DateEpochMs":1786838400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"DAY_ONE","DateEpochMs":1787011200000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"DAY_ONE","DateEpochMs":1787097600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"DAY_ONE","DateEpochMs":1787270400000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"DAY_THREE","DateEpochMs":1695859200000,"Open":490.0,"Close":480.0,"High":490.0,"Low":480.0,"Volume":442550.0,"Traded":913},{"Interval":"DAY_THREE","DateEpochMs":1696636800000,"Open":566.0,"Close":566.0,"High":566.0,"Low":566.0,"Volume":294320.0,"Traded":520},{"Interval":"DAY_THREE","DateEpochMs":1696896000000,"Open":480.0,"Close":480.0,"High":480.0,"Low":480.0,"Volume":58560.0,"Traded":122},{"Interval":"DAY_THREE","DateEpochMs":1697155200000,"Open":480.0,"Close":470.0,"High":480.0,"Low":470.0,"Volume":990960.0,"Traded":2100},{"Interval":"DAY_THREE","DateEpochMs":1697673600000,"Open":470.0,"Close":470.0,"High":470.0,"Low":470.0,"Volume":139120.0,"Traded":296},{"Interval":"DAY_THREE","DateEpochMs":1697932800000,"Open":460.0,"Close":450.0,"High":460.0,"Low":450.0,"Volume":910000.0,"Traded":2000},{"Interval":"DAY_THREE","DateEpochMs":1698451200000,"Open":400.0,"Close":400.0,"High":400.0,"Low":400.0,"Volume":41600.0,"Traded":104},{"Interval":"DAY_THREE","DateEpochMs":1698710400000,"Open":420.0,"Close":400.0,"High":447.0,"Low":400.0,"Volume":581290.0,"Traded":1320},{"Interval":"DAY_THREE","DateEpochMs":1699488000000,"Open":428.0,"Close":428.0,"High":428.0,"Low":428.0,"Volume":166920.0,"Traded":390},{"Interval":"DAY_THREE","DateEpochMs":1700006400000,"Open":400.0,"Close":422.0,"High":422.0,"Low":400.0,"Volume":320844.0,"Traded":802},{"Interval":"DAY_THREE","DateEpochMs":1700784000000,"Open":409.0,"Close":422.0,"High":422.0,"Low":409.0,"Volume":290268.0,"Traded":694},{"Interval":"DAY_THREE","DateEpochMs":1701561600000,"Open":300.0,"Close":300.0,"High":300.0,"Low":300.0,"Volume":1500000.0,"Traded":5000},{"Interval":"DAY_THREE","DateEpochMs":1703376000000,"Open":429.0,"Close":447.0,"High":447.0,"Low":429.0,"Volume":86880.0,"Traded":200},{"Interval":"DAY_THREE","DateEpochMs":1704326400000,"Open":444.0,"Close":447.0,"High":447.0,"Low":444.0,"Volume":267750.0,"Traded":600},{"Interval":"DAY_THREE","DateEpochMs":1704844800000,"Open":447.0,"Close":447.0,"High":447.0,"Low":447.0,"Volume":6705.0,"Traded":15},{"Interval":"DAY_THREE","DateEpochMs":1705363200000,"Open":450.0,"Close":450.0,"High":450.0,"Low":450.0,"Volume":112500.0,"Traded":250},{"Interval":"DAY_THREE","DateEpochMs":1705881600000,"Open":499.0,"Close":499.0,"High":499.0,"Low":499.0,"Volume":19960.0,"Traded":40},{"Interval":"DAY_THREE","DateEpochMs":1706140800000,"Open":499.0,"Close":499.0,"High":499.0,"Low":499.0,"Volume":89820.0,"Traded":180},{"Interval":"DAY_THREE","DateEpochMs":1706400000000,"Open":499.0,"Close":499.0,"High":499.0,"Low":499.0,"Volume":59880.0,"Traded":120},{"Interval":"DAY_THREE","DateEpochMs":1706918400000,"Open":497.0,"Close":497.0,"High":497.0,"Low":497.0,"Volume":298200.0,"Traded":600},{"Interval":"DAY_THREE","DateEpochMs":1707177600000,"Open":496.0,"Close":497.0,"High":497.0,"Low":496.0,"Volume":29780.0,"Traded":60},{"Interval":"DAY_THREE","DateEpochMs":1707436800000,"Open":496.0,"Close":496.0,"High":496.0,"Low":496.0,"Volume":59520.0,"Traded":120},{"Interval":"DAY_THREE","DateEpochMs":1708214400000,"Open":496.0,"Close":496.0,"High":496.0,"Low":496.0,"Volume":160208.0,"Traded":323},{"Interval":"DAY_THREE","DateEpochMs":1708992000000,"Open":496.0,"Close":500.0,"High":500.0,"Low":496.0,"Volume":1490292.0,"Traded":3000},{"Interval":"DAY_THREE","DateEpochMs":1709251200000,"Open":500.0,"Close":570.0,"High":570.0,"Low":500.0,"Volume":800960.0,"Traded":1500},{"Interval":"DAY_THREE","DateEpochMs":1709769600000,"Open":559.0,"Close":600.0,"High":600.0,"Low":559.0,"Volume":1026820.0,"Traded":1739},{"Interval":"DAY_THREE","DateEpochMs":1710028800000,"Open":656.0,"Close":656.0,"High":656.0,"Low":656.0,"Volume":262400.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1710547200000,"Open":656.0,"Close":656.0,"High":656.0,"Low":656.0,"Volume":1312000.0,"Traded":2000},{"Interval":"DAY_THREE","DateEpochMs":1711065600000,"Open":1200.0,"Close":1200.0,"High":1200.0,"Low":1200.0,"Volume":4800.0,"Traded":4},{"Interval":"DAY_THREE","DateEpochMs":1711584000000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":15000.0,"Traded":20},{"Interval":"DAY_THREE","DateEpochMs":1712361600000,"Open":750.0,"Close":750.0,"High":750.0,"Low":750.0,"Volume":375000.0,"Traded":500},{"Interval":"DAY_THREE","DateEpochMs":1713398400000,"Open":749.0,"Close":750.0,"High":750.0,"Low":749.0,"Volume":299758.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1714694400000,"Open":470.0,"Close":470.0,"High":470.0,"Low":470.0,"Volume":4700.0,"Traded":10},{"Interval":"DAY_THREE","DateEpochMs":1716768000000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":545000.0,"Traded":1090},{"Interval":"DAY_THREE","DateEpochMs":1717804800000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":500000.0,"Traded":1000},{"Interval":"DAY_THREE","DateEpochMs":1718841600000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":275000.0,"Traded":550},{"Interval":"DAY_THREE","DateEpochMs":1719878400000,"Open":500.0,"Close":725.0,"High":725.0,"Low":500.0,"Volume":792108.0,"Traded":1313},{"Interval":"DAY_THREE","DateEpochMs":1720396800000,"Open":500.0,"Close":500.0,"High":500.0,"Low":500.0,"Volume":25000.0,"Traded":50},{"Interval":"DAY_THREE","DateEpochMs":1720915200000,"Open":723.0,"Close":723.0,"High":723.0,"Low":723.0,"Volume":20244.0,"Traded":28},{"Interval":"DAY_THREE","DateEpochMs":1722729600000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":63000.0,"Traded":90},{"Interval":"DAY_THREE","DateEpochMs":1723766400000,"Open":719.0,"Close":719.0,"High":719.0,"Low":719.0,"Volume":46016.0,"Traded":64},{"Interval":"DAY_THREE","DateEpochMs":1736726400000,"Open":630.0,"Close":630.0,"High":630.0,"Low":630.0,"Volume":63000.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1737244800000,"Open":610.0,"Close":610.0,"High":610.0,"Low":610.0,"Volume":1220000.0,"Traded":2000},{"Interval":"DAY_THREE","DateEpochMs":1737763200000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":651000.0,"Traded":1085},{"Interval":"DAY_THREE","DateEpochMs":1738281600000,"Open":629.0,"Close":640.0,"High":640.0,"Low":629.0,"Volume":702900.0,"Traded":1100},{"Interval":"DAY_THREE","DateEpochMs":1738800000000,"Open":647.0,"Close":647.0,"High":647.0,"Low":647.0,"Volume":381730.0,"Traded":590},{"Interval":"DAY_THREE","DateEpochMs":1739318400000,"Open":647.0,"Close":647.0,"High":647.0,"Low":647.0,"Volume":194100.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1739577600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":18000.0,"Traded":30},{"Interval":"DAY_THREE","DateEpochMs":1740096000000,"Open":639.0,"Close":639.0,"High":639.0,"Low":639.0,"Volume":38340.0,"Traded":60},{"Interval":"DAY_THREE","DateEpochMs":1740614400000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":72000.0,"Traded":120},{"Interval":"DAY_THREE","DateEpochMs":1740873600000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":60000.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1741132800000,"Open":600.0,"Close":635.0,"High":635.0,"Low":600.0,"Volume":690750.0,"Traded":1090},{"Interval":"DAY_THREE","DateEpochMs":1741392000000,"Open":600.0,"Close":600.0,"High":600.0,"Low":600.0,"Volume":1956000.0,"Traded":3260},{"Interval":"DAY_THREE","DateEpochMs":1741910400000,"Open":600.0,"Close":625.0,"High":625.0,"Low":600.0,"Volume":1915100.0,"Traded":3090},{"Interval":"DAY_THREE","DateEpochMs":1742169600000,"Open":600.0,"Close":629.0,"High":629.0,"Low":600.0,"Volume":384852.0,"Traded":620},{"Interval":"DAY_THREE","DateEpochMs":1742428800000,"Open":629.0,"Close":630.0,"High":630.0,"Low":629.0,"Volume":125988.0,"Traded":200},{"Interval":"DAY_THREE","DateEpochMs":1742688000000,"Open":630.0,"Close":601.0,"High":640.0,"Low":601.0,"Volume":1075980.0,"Traded":1700},{"Interval":"DAY_THREE","DateEpochMs":1743206400000,"Open":638.0,"Close":660.0,"High":660.0,"Low":638.0,"Volume":642760.0,"Traded":1000},{"Interval":"DAY_THREE","DateEpochMs":1743984000000,"Open":658.0,"Close":660.0,"High":660.0,"Low":658.0,"Volume":237100.0,"Traded":360},{"Interval":"DAY_THREE","DateEpochMs":1744243200000,"Open":660.0,"Close":680.0,"High":680.0,"Low":660.0,"Volume":1813320.0,"Traded":2702},{"Interval":"DAY_THREE","DateEpochMs":1745539200000,"Open":601.0,"Close":601.0,"High":601.0,"Low":601.0,"Volume":141235.0,"Traded":235},{"Interval":"DAY_THREE","DateEpochMs":1746316800000,"Open":601.0,"Close":600.0,"High":601.0,"Low":600.0,"Volume":2312665.0,"Traded":3850},{"Interval":"DAY_THREE","DateEpochMs":1747094400000,"Open":638.0,"Close":638.0,"High":638.0,"Low":638.0,"Volume":1727704.0,"Traded":2708},{"Interval":"DAY_THREE","DateEpochMs":1747612800000,"Open":639.0,"Close":650.0,"High":650.0,"Low":639.0,"Volume":2193920.0,"Traded":3398},{"Interval":"DAY_THREE","DateEpochMs":1747872000000,"Open":659.0,"Close":659.0,"High":659.0,"Low":659.0,"Volume":316320.0,"Traded":480},{"Interval":"DAY_THREE","DateEpochMs":1748131200000,"Open":659.0,"Close":660.0,"High":660.0,"Low":659.0,"Volume":989546.0,"Traded":1500},{"Interval":"DAY_THREE","DateEpochMs":1748390400000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":462000.0,"Traded":700},{"Interval":"DAY_THREE","DateEpochMs":1748649600000,"Open":659.0,"Close":660.0,"High":670.0,"Low":659.0,"Volume":1069160.0,"Traded":1608},{"Interval":"DAY_THREE","DateEpochMs":1749168000000,"Open":660.0,"Close":650.0,"High":670.0,"Low":600.0,"Volume":3327880.0,"Traded":5219},{"Interval":"DAY_THREE","DateEpochMs":1749427200000,"Open":660.0,"Close":660.0,"High":660.0,"Low":660.0,"Volume":172920.0,"Traded":262},{"Interval":"DAY_THREE","DateEpochMs":1749686400000,"Open":658.0,"Close":658.0,"High":658.0,"Low":658.0,"Volume":493500.0,"Traded":750},{"Interval":"DAY_THREE","DateEpochMs":1749945600000,"Open":659.0,"Close":659.0,"High":659.0,"Low":659.0,"Volume":65900.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1750204800000,"Open":659.0,"Close":600.0,"High":659.0,"Low":600.0,"Volume":698850.0,"Traded":1150},{"Interval":"DAY_THREE","DateEpochMs":1750723200000,"Open":650.0,"Close":650.0,"High":650.0,"Low":650.0,"Volume":38350.0,"Traded":59},{"Interval":"DAY_THREE","DateEpochMs":1751241600000,"Open":649.0,"Close":670.0,"High":670.0,"Low":649.0,"Volume":1049750.0,"Traded":1600},{"Interval":"DAY_THREE","DateEpochMs":1751760000000,"Open":669.0,"Close":669.0,"High":669.0,"Low":668.0,"Volume":768950.0,"Traded":1150},{"Interval":"DAY_THREE","DateEpochMs":1752019200000,"Open":656.0,"Close":680.0,"High":680.0,"Low":656.0,"Volume":934030.0,"Traded":1389},{"Interval":"DAY_THREE","DateEpochMs":1752278400000,"Open":680.0,"Close":625.0,"High":725.0,"Low":625.0,"Volume":4124275.0,"Traded":5877},{"Interval":"DAY_THREE","DateEpochMs":1752796800000,"Open":625.0,"Close":695.0,"High":695.0,"Low":600.0,"Volume":1733230.0,"Traded":2774},{"Interval":"DAY_THREE","DateEpochMs":1753056000000,"Open":695.0,"Close":695.0,"High":695.0,"Low":695.0,"Volume":208500.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1753315200000,"Open":660.0,"Close":800.0,"High":800.0,"Low":660.0,"Volume":1986700.0,"Traded":2835},{"Interval":"DAY_THREE","DateEpochMs":1753574400000,"Open":750.0,"Close":745.0,"High":750.0,"Low":745.0,"Volume":328035.0,"Traded":440},{"Interval":"DAY_THREE","DateEpochMs":1753833600000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":193700.0,"Traded":260},{"Interval":"DAY_THREE","DateEpochMs":1754092800000,"Open":740.0,"Close":730.0,"High":740.0,"Low":665.0,"Volume":1526760.0,"Traded":2138},{"Interval":"DAY_THREE","DateEpochMs":1754352000000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":124830.0,"Traded":171},{"Interval":"DAY_THREE","DateEpochMs":1754611200000,"Open":715.0,"Close":675.0,"High":715.0,"Low":675.0,"Volume":853750.0,"Traded":1250},{"Interval":"DAY_THREE","DateEpochMs":1754870400000,"Open":670.0,"Close":665.0,"High":670.0,"Low":665.0,"Volume":273650.0,"Traded":410},{"Interval":"DAY_THREE","DateEpochMs":1755129600000,"Open":690.0,"Close":679.0,"High":690.0,"Low":665.0,"Volume":1138750.0,"Traded":1670},{"Interval":"DAY_THREE","DateEpochMs":1755388800000,"Open":679.0,"Close":665.0,"High":679.0,"Low":665.0,"Volume":879564.0,"Traded":1316},{"Interval":"DAY_THREE","DateEpochMs":1755648000000,"Open":678.0,"Close":930.0,"High":930.0,"Low":678.0,"Volume":11421496.0,"Traded":12715},{"Interval":"DAY_THREE","DateEpochMs":1755907200000,"Open":670.0,"Close":900.0,"High":900.0,"Low":670.0,"Volume":1510450.0,"Traded":2009},{"Interval":"DAY_THREE","DateEpochMs":1756425600000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":220080.0,"Traded":262},{"Interval":"DAY_THREE","DateEpochMs":1756684800000,"Open":824.0,"Close":825.0,"High":825.0,"Low":824.0,"Volume":247400.0,"Traded":300},{"Interval":"DAY_THREE","DateEpochMs":1757462400000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":518000.0,"Traded":700},{"Interval":"DAY_THREE","DateEpochMs":1757721600000,"Open":739.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":901860.0,"Traded":1219},{"Interval":"DAY_THREE","DateEpochMs":1757980800000,"Open":740.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":310000.0,"Traded":420},{"Interval":"DAY_THREE","DateEpochMs":1758758400000,"Open":739.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":663633.0,"Traded":897},{"Interval":"DAY_THREE","DateEpochMs":1759276800000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":512127.0,"Traded":693},{"Interval":"DAY_THREE","DateEpochMs":1759795200000,"Open":739.0,"Close":740.0,"High":740.0,"Low":739.0,"Volume":692333.0,"Traded":936},{"Interval":"DAY_THREE","DateEpochMs":1760054400000,"Open":739.0,"Close":739.0,"High":739.0,"Low":739.0,"Volume":14780.0,"Traded":20},{"Interval":"DAY_THREE","DateEpochMs":1760313600000,"Open":737.0,"Close":737.0,"High":737.0,"Low":737.0,"Volume":14740.0,"Traded":20},{"Interval":"DAY_THREE","DateEpochMs":1760572800000,"Open":735.0,"Close":735.0,"High":735.0,"Low":735.0,"Volume":1470.0,"Traded":2},{"Interval":"DAY_THREE","DateEpochMs":1760832000000,"Open":734.0,"Close":735.0,"High":735.0,"Low":734.0,"Volume":293929.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1761350400000,"Open":734.0,"Close":734.0,"High":734.0,"Low":734.0,"Volume":29360.0,"Traded":40},{"Interval":"DAY_THREE","DateEpochMs":1761609600000,"Open":675.0,"Close":670.0,"High":728.0,"Low":670.0,"Volume":495002.0,"Traded":733},{"Interval":"DAY_THREE","DateEpochMs":1761868800000,"Open":726.0,"Close":730.0,"High":730.0,"Low":726.0,"Volume":728569.0,"Traded":1000},{"Interval":"DAY_THREE","DateEpochMs":1762128000000,"Open":730.0,"Close":730.0,"High":738.0,"Low":730.0,"Volume":322568.0,"Traded":440},{"Interval":"DAY_THREE","DateEpochMs":1762905600000,"Open":729.0,"Close":730.0,"High":730.0,"Low":729.0,"Volume":584229.0,"Traded":801},{"Interval":"DAY_THREE","DateEpochMs":1763164800000,"Open":729.0,"Close":738.0,"High":738.0,"Low":729.0,"Volume":482171.0,"Traded":660},{"Interval":"DAY_THREE","DateEpochMs":1763424000000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":73000.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1763683200000,"Open":730.0,"Close":730.0,"High":730.0,"Low":730.0,"Volume":65700.0,"Traded":90},{"Interval":"DAY_THREE","DateEpochMs":1763942400000,"Open":730.0,"Close":740.0,"High":740.0,"Low":730.0,"Volume":665280.0,"Traded":910},{"Interval":"DAY_THREE","DateEpochMs":1764201600000,"Open":740.0,"Close":740.0,"High":740.0,"Low":740.0,"Volume":156140.0,"Traded":211},{"Interval":"DAY_THREE","DateEpochMs":1764720000000,"Open":724.0,"Close":725.0,"High":725.0,"Low":724.0,"Volume":168076.0,"Traded":232},{"Interval":"DAY_THREE","DateEpochMs":1764979200000,"Open":724.0,"Close":724.0,"High":724.0,"Low":724.0,"Volume":28960.0,"Traded":40},{"Interval":"DAY_THREE","DateEpochMs":1765238400000,"Open":724.0,"Close":725.0,"High":725.0,"Low":724.0,"Volume":176840.0,"Traded":244},{"Interval":"DAY_THREE","DateEpochMs":1765497600000,"Open":701.0,"Close":725.0,"High":725.0,"Low":701.0,"Volume":1029179.0,"Traded":1421},{"Interval":"DAY_THREE","DateEpochMs":1765756800000,"Open":740.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":425320.0,"Traded":598},{"Interval":"DAY_THREE","DateEpochMs":1766016000000,"Open":735.0,"Close":700.0,"High":740.0,"Low":700.0,"Volume":279965.0,"Traded":384},{"Interval":"DAY_THREE","DateEpochMs":1766275200000,"Open":740.0,"Close":740.0,"High":740.0,"Low":700.0,"Volume":232117.0,"Traded":323},{"Interval":"DAY_THREE","DateEpochMs":1766534400000,"Open":715.0,"Close":700.0,"High":735.0,"Low":700.0,"Volume":255735.0,"Traded":361},{"Interval":"DAY_THREE","DateEpochMs":1766793600000,"Open":700.0,"Close":729.0,"High":729.0,"Low":690.0,"Volume":525707.0,"Traded":748},{"Interval":"DAY_THREE","DateEpochMs":1767052800000,"Open":690.0,"Close":670.0,"High":690.0,"Low":670.0,"Volume":502560.0,"Traded":730},{"Interval":"DAY_THREE","DateEpochMs":1767225600000,"Open":718.0,"Close":720.0,"High":720.0,"Low":718.0,"Volume":560750.0,"Traded":780},{"Interval":"DAY_THREE","DateEpochMs":1767484800000,"Open":712.0,"Close":714.0,"High":714.0,"Low":671.0,"Volume":521367.0,"Traded":741},{"Interval":"DAY_THREE","DateEpochMs":1767744000000,"Open":710.0,"Close":720.0,"High":720.0,"Low":710.0,"Volume":934838.0,"Traded":1302},{"Interval":"DAY_THREE","DateEpochMs":1768003200000,"Open":709.0,"Close":671.0,"High":709.0,"Low":671.0,"Volume":106957.0,"Traded":153},{"Interval":"DAY_THREE","DateEpochMs":1768262400000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":433100.0,"Traded":610},{"Interval":"DAY_THREE","DateEpochMs":1768521600000,"Open":675.0,"Close":670.0,"High":675.0,"Low":670.0,"Volume":834310.0,"Traded":1243},{"Interval":"DAY_THREE","DateEpochMs":1768780800000,"Open":710.0,"Close":710.0,"High":710.0,"Low":710.0,"Volume":489190.0,"Traded":689},{"Interval":"DAY_THREE","DateEpochMs":1769040000000,"Open":705.0,"Close":714.0,"High":714.0,"Low":705.0,"Volume":364720.0,"Traded":514},{"Interval":"DAY_THREE","DateEpochMs":1769299200000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":64400.0,"Traded":92},{"Interval":"DAY_THREE","DateEpochMs":1770076800000,"Open":661.0,"Close":690.0,"High":690.0,"Low":661.0,"Volume":1139880.0,"Traded":1682},{"Interval":"DAY_THREE","DateEpochMs":1770595200000,"Open":661.0,"Close":661.0,"High":661.0,"Low":661.0,"Volume":396600.0,"Traded":600},{"Interval":"DAY_THREE","DateEpochMs":1770854400000,"Open":689.0,"Close":690.0,"High":690.0,"Low":689.0,"Volume":91640.0,"Traded":133},{"Interval":"DAY_THREE","DateEpochMs":1771372800000,"Open":687.0,"Close":700.0,"High":700.0,"Low":687.0,"Volume":598670.0,"Traded":867},{"Interval":"DAY_THREE","DateEpochMs":1771891200000,"Open":675.0,"Close":675.0,"High":675.0,"Low":675.0,"Volume":168750.0,"Traded":250},{"Interval":"DAY_THREE","DateEpochMs":1772150400000,"Open":699.0,"Close":690.0,"High":699.0,"Low":689.0,"Volume":104532.0,"Traded":150},{"Interval":"DAY_THREE","DateEpochMs":1772409600000,"Open":660.0,"Close":650.0,"High":660.0,"Low":650.0,"Volume":1076000.0,"Traded":1640},{"Interval":"DAY_THREE","DateEpochMs":1772668800000,"Open":650.0,"Close":625.0,"High":650.0,"Low":625.0,"Volume":754000.0,"Traded":1192},{"Interval":"DAY_THREE","DateEpochMs":1772928000000,"Open":675.0,"Close":699.0,"High":699.0,"Low":675.0,"Volume":347418.0,"Traded":510},{"Interval":"DAY_THREE","DateEpochMs":1773446400000,"Open":698.0,"Close":699.0,"High":699.0,"Low":698.0,"Volume":359585.0,"Traded":515},{"Interval":"DAY_THREE","DateEpochMs":1774224000000,"Open":690.0,"Close":690.0,"High":690.0,"Low":690.0,"Volume":103500.0,"Traded":150},{"Interval":"DAY_THREE","DateEpochMs":1774483200000,"Open":699.0,"Close":699.0,"High":699.0,"Low":699.0,"Volume":112539.0,"Traded":161},{"Interval":"DAY_THREE","DateEpochMs":1774742400000,"Open":679.0,"Close":720.0,"High":720.0,"Low":679.0,"Volume":3058328.0,"Traded":4376},{"Interval":"DAY_THREE","DateEpochMs":1775520000000,"Open":700.0,"Close":700.0,"High":700.0,"Low":700.0,"Volume":245000.0,"Traded":350},{"Interval":"DAY_THREE","DateEpochMs":1776038400000,"Open":700.0,"Close":640.0,"High":700.0,"Low":640.0,"Volume":762560.0,"Traded":1190},{"Interval":"DAY_THREE","DateEpochMs":1776556800000,"Open":715.0,"Close":719.0,"High":719.0,"Low":715.0,"Volume":761359.0,"Traded":1061},{"Interval":"DAY_THREE","DateEpochMs":1776816000000,"Open":718.0,"Close":640.0,"High":720.0,"Low":640.0,"Volume":1335395.0,"Traded":1900},{"Interval":"DAY_THREE","DateEpochMs":1777075200000,"Open":710.0,"Close":720.0,"High":720.0,"Low":710.0,"Volume":821600.0,"Traded":1155},{"Interval":"DAY_THREE","DateEpochMs":1777334400000,"Open":719.0,"Close":740.0,"High":740.0,"Low":719.0,"Volume":1700730.0,"Traded":2357},{"Interval":"DAY_THREE","DateEpochMs":1777593600000,"Open":740.0,"Close":775.0,"High":775.0,"Low":740.0,"Volume":1607320.0,"Traded":2086},{"Interval":"DAY_THREE","DateEpochMs":1777852800000,"Open":1000.0,"Close":1000.0,"High":1000.0,"Low":1000.0,"Volume":400000.0,"Traded":400},{"Interval":"DAY_THREE","DateEpochMs":1778112000000,"Open":875.0,"Close":875.0,"High":875.0,"Low":875.0,"Volume":96250.0,"Traded":110},{"Interval":"DAY_THREE","DateEpochMs":1778630400000,"Open":798.0,"Close":745.0,"High":798.0,"Low":745.0,"Volume":118110.0,"Traded":150},{"Interval":"DAY_THREE","DateEpochMs":1778889600000,"Open":745.0,"Close":745.0,"High":745.0,"Low":745.0,"Volume":104300.0,"Traded":140},{"Interval":"DAY_THREE","DateEpochMs":1779148800000,"Open":797.0,"Close":797.0,"High":797.0,"Low":797.0,"Volume":422410.0,"Traded":530},{"Interval":"DAY_THREE","DateEpochMs":1779926400000,"Open":797.0,"Close":700.0,"High":797.0,"Low":700.0,"Volume":4379951.0,"Traded":5992},{"Interval":"DAY_THREE","DateEpochMs":1780444800000,"Open":788.0,"Close":788.0,"High":788.0,"Low":788.0,"Volume":788.0,"Traded":1},{"Interval":"DAY_THREE","DateEpochMs":1780704000000,"Open":788.0,"Close":789.0,"High":789.0,"Low":788.0,"Volume":637902.0,"Traded":809},{"Interval":"DAY_THREE","DateEpochMs":1780963200000,"Open":789.0,"Close":700.0,"High":800.0,"Low":700.0,"Volume":3702453.0,"Traded":4905},{"Interval":"DAY_THREE","DateEpochMs":1781222400000,"Open":799.0,"Close":800.0,"High":800.0,"Low":799.0,"Volume":1183520.0,"Traded":1480},{"Interval":"DAY_THREE","DateEpochMs":1781481600000,"Open":800.0,"Close":800.0,"High":800.0,"Low":800.0,"Volume":48000.0,"Traded":60},{"Interval":"DAY_THREE","DateEpochMs":1782000000000,"Open":799.0,"Close":800.0,"High":800.0,"Low":799.0,"Volume":995695.0,"Traded":1245},{"Interval":"DAY_THREE","DateEpochMs":1782259200000,"Open":900.0,"Close":730.0,"High":900.0,"Low":730.0,"Volume":5142195.0,"Traded":6581},{"Interval":"DAY_THREE","DateEpochMs":1782777600000,"Open":730.0,"Close":710.0,"High":897.0,"Low":710.0,"Volume":1275860.0,"Traded":1740},{"Interval":"DAY_THREE","DateEpochMs":1783814400000,"Open":888.0,"Close":888.0,"High":888.0,"Low":888.0,"Volume":888000.0,"Traded":1000},{"Interval":"DAY_THREE","DateEpochMs":1784073600000,"Open":876.0,"Close":876.0,"High":876.0,"Low":876.0,"Volume":21024.0,"Traded":24},{"Interval":"DAY_THREE","DateEpochMs":1784332800000,"Open":720.0,"Close":845.0,"High":845.0,"Low":720.0,"Volume":736900.0,"Traded":1020},{"Interval":"DAY_THREE","DateEpochMs":1784592000000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":126840.0,"Traded":151},{"Interval":"DAY_THREE","DateEpochMs":1785110400000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":72500.0,"Traded":100},{"Interval":"DAY_THREE","DateEpochMs":1785369600000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":688750.0,"Traded":950},{"Interval":"DAY_THREE","DateEpochMs":1785888000000,"Open":775.0,"Close":725.0,"High":775.0,"Low":725.0,"Volume":1888925.0,"Traded":2447},{"Interval":"DAY_THREE","DateEpochMs":1786147200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1970825.0,"Traded":2543},{"Interval":"DAY_THREE","DateEpochMs":1786665600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"DAY_THREE","DateEpochMs":1786924800000,"Open":720.0,"Close":775.0,"High":775.0,"Low":700.0,"Volume":2090310.0,"Traded":2930},{"Interval":"DAY_THREE","DateEpochMs":1787184000000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"HOUR_FOUR","DateEpochMs":1784332800000,"Open":720.0,"Close":720.0,"High":720.0,"Low":720.0,"Volume":720000.0,"Traded":1000},{"Interval":"HOUR_FOUR","DateEpochMs":1784476800000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":16900.0,"Traded":20},{"Interval":"HOUR_FOUR","DateEpochMs":1784635200000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":126840.0,"Traded":151},{"Interval":"HOUR_FOUR","DateEpochMs":1785340800000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":72500.0,"Traded":100},{"Interval":"HOUR_FOUR","DateEpochMs":1785600000000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":688750.0,"Traded":950},{"Interval":"HOUR_FOUR","DateEpochMs":1785888000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1780175.0,"Traded":2297},{"Interval":"HOUR_FOUR","DateEpochMs":1785916800000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":108750.0,"Traded":150},{"Interval":"HOUR_FOUR","DateEpochMs":1786147200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":493675.0,"Traded":637},{"Interval":"HOUR_FOUR","DateEpochMs":1786291200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1477150.0,"Traded":1906},{"Interval":"HOUR_FOUR","DateEpochMs":1786838400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"HOUR_FOUR","DateEpochMs":1787083200000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"HOUR_FOUR","DateEpochMs":1787126400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"HOUR_FOUR","DateEpochMs":1787284800000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"HOUR_ONE","DateEpochMs":1784343600000,"Open":720.0,"Close":720.0,"High":720.0,"Low":720.0,"Volume":720000.0,"Traded":1000},{"Interval":"HOUR_ONE","DateEpochMs":1784484000000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":16900.0,"Traded":20},{"Interval":"HOUR_ONE","DateEpochMs":1784638800000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":126840.0,"Traded":151},{"Interval":"HOUR_ONE","DateEpochMs":1785340800000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":72500.0,"Traded":100},{"Interval":"HOUR_ONE","DateEpochMs":1785603600000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":688750.0,"Traded":950},{"Interval":"HOUR_ONE","DateEpochMs":1785898800000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1780175.0,"Traded":2297},{"Interval":"HOUR_ONE","DateEpochMs":1785927600000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":108750.0,"Traded":150},{"Interval":"HOUR_ONE","DateEpochMs":1786154400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":493675.0,"Traded":637},{"Interval":"HOUR_ONE","DateEpochMs":1786294800000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1477150.0,"Traded":1906},{"Interval":"HOUR_ONE","DateEpochMs":1786842000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"HOUR_ONE","DateEpochMs":1787086800000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"HOUR_ONE","DateEpochMs":1787130000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"HOUR_ONE","DateEpochMs":1787295600000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"HOUR_SIX","DateEpochMs":1784332800000,"Open":720.0,"Close":720.0,"High":720.0,"Low":720.0,"Volume":720000.0,"Traded":1000},{"Interval":"HOUR_SIX","DateEpochMs":1784484000000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":16900.0,"Traded":20},{"Interval":"HOUR_SIX","DateEpochMs":1784635200000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":126840.0,"Traded":151},{"Interval":"HOUR_SIX","DateEpochMs":1785326400000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":72500.0,"Traded":100},{"Interval":"HOUR_SIX","DateEpochMs":1785585600000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":688750.0,"Traded":950},{"Interval":"HOUR_SIX","DateEpochMs":1785888000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1780175.0,"Traded":2297},{"Interval":"HOUR_SIX","DateEpochMs":1785909600000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":108750.0,"Traded":150},{"Interval":"HOUR_SIX","DateEpochMs":1786147200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":493675.0,"Traded":637},{"Interval":"HOUR_SIX","DateEpochMs":1786276800000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1477150.0,"Traded":1906},{"Interval":"HOUR_SIX","DateEpochMs":1786838400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"HOUR_SIX","DateEpochMs":1787076000000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"HOUR_SIX","DateEpochMs":1787119200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"HOUR_SIX","DateEpochMs":1787292000000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"HOUR_TWELVE","DateEpochMs":1784332800000,"Open":720.0,"Close":720.0,"High":720.0,"Low":720.0,"Volume":720000.0,"Traded":1000},{"Interval":"HOUR_TWELVE","DateEpochMs":1784462400000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":16900.0,"Traded":20},{"Interval":"HOUR_TWELVE","DateEpochMs":1784635200000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":126840.0,"Traded":151},{"Interval":"HOUR_TWELVE","DateEpochMs":1785326400000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":72500.0,"Traded":100},{"Interval":"HOUR_TWELVE","DateEpochMs":1785585600000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":688750.0,"Traded":950},{"Interval":"HOUR_TWELVE","DateEpochMs":1785888000000,"Open":775.0,"Close":725.0,"High":775.0,"Low":725.0,"Volume":1888925.0,"Traded":2447},{"Interval":"HOUR_TWELVE","DateEpochMs":1786147200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":493675.0,"Traded":637},{"Interval":"HOUR_TWELVE","DateEpochMs":1786276800000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1477150.0,"Traded":1906},{"Interval":"HOUR_TWELVE","DateEpochMs":1786838400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"HOUR_TWELVE","DateEpochMs":1787054400000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"HOUR_TWELVE","DateEpochMs":1787097600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"HOUR_TWELVE","DateEpochMs":1787270400000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"HOUR_TWO","DateEpochMs":1784340000000,"Open":720.0,"Close":720.0,"High":720.0,"Low":720.0,"Volume":720000.0,"Traded":1000},{"Interval":"HOUR_TWO","DateEpochMs":1784484000000,"Open":845.0,"Close":845.0,"High":845.0,"Low":845.0,"Volume":16900.0,"Traded":20},{"Interval":"HOUR_TWO","DateEpochMs":1784635200000,"Open":840.0,"Close":840.0,"High":840.0,"Low":840.0,"Volume":126840.0,"Traded":151},{"Interval":"HOUR_TWO","DateEpochMs":1785340800000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":72500.0,"Traded":100},{"Interval":"HOUR_TWO","DateEpochMs":1785600000000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":688750.0,"Traded":950},{"Interval":"HOUR_TWO","DateEpochMs":1785895200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1780175.0,"Traded":2297},{"Interval":"HOUR_TWO","DateEpochMs":1785924000000,"Open":725.0,"Close":725.0,"High":725.0,"Low":725.0,"Volume":108750.0,"Traded":150},{"Interval":"HOUR_TWO","DateEpochMs":1786154400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":493675.0,"Traded":637},{"Interval":"HOUR_TWO","DateEpochMs":1786291200000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":1477150.0,"Traded":1906},{"Interval":"HOUR_TWO","DateEpochMs":1786838400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"HOUR_TWO","DateEpochMs":1787083200000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"HOUR_TWO","DateEpochMs":1787126400000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"HOUR_TWO","DateEpochMs":1787292000000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1786842000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787088600000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787130000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"MINUTE_FIFTEEN","DateEpochMs":1787296500000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"MINUTE_FIVE","DateEpochMs":1786842300000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"MINUTE_FIVE","DateEpochMs":1787088900000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"MINUTE_FIVE","DateEpochMs":1787130600000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"MINUTE_FIVE","DateEpochMs":1787297100000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67},{"Interval":"MINUTE_THIRTY","DateEpochMs":1786842000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":34875.0,"Traded":45},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787088600000,"Open":720.0,"Close":700.0,"High":720.0,"Low":700.0,"Volume":2074810.0,"Traded":2910},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787130000000,"Open":775.0,"Close":775.0,"High":775.0,"Low":775.0,"Volume":15500.0,"Traded":20},{"Interval":"MINUTE_THIRTY","DateEpochMs":1787295600000,"Open":765.0,"Close":765.0,"High":765.0,"Low":765.0,"Volume":51255.0,"Traded":67}]