{"quote":"https://api.robinhood.com/quotes/a375ad8a-b583-4297-9477-a796a5e61ca6/","symbol":"DCX","interval":"day","span":"5year","bounds":"regular","instrument":"https://api.robinhood.com/instruments/a375ad8a-b583-4297-9477-a796a5e61ca6/","historicals":[{"begins_at":"2021-11-01T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-02T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-03T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-04T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-05T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-08T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-09T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-10T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-11T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-12T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-15T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-16T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-17T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-18T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-19T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-22T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-23T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-24T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-26T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-29T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-11-30T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-01T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-02T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-03T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-06T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-07T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-08T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-09T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-10T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-13T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-14T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-15T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-16T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-17T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-20T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-21T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-22T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-23T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-27T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-28T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-29T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-30T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2021-12-31T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2022-01-03T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2022-01-04T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2022-01-05T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2022-01-06T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":true},{"begins_at":"2022-01-07T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-10T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56678400.000000","low_price":"56563200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-11T00:00:00Z","open_price":"56620800.000000","close_price":"56678400.000000","high_price":"56678400.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-12T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56678400.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-13T00:00:00Z","open_price":"56678400.000000","close_price":"56620800.000000","high_price":"56736000.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-14T00:00:00Z","open_price":"56736000.000000","close_price":"56620800.000000","high_price":"56736000.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-18T00:00:00Z","open_price":"56678400.000000","close_price":"56620800.000000","high_price":"56793600.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-19T00:00:00Z","open_price":"56793600.000000","close_price":"56678400.000000","high_price":"56793600.000000","low_price":"56678400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-20T00:00:00Z","open_price":"56678400.000000","close_price":"56620800.000000","high_price":"56678400.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-21T00:00:00Z","open_price":"13054464.000000","close_price":"12953088.000000","high_price":"13054464.000000","low_price":"12902400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-24T00:00:00Z","open_price":"56736000.000000","close_price":"56736000.000000","high_price":"56740032.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-25T00:00:00Z","open_price":"56620800.000000","close_price":"56620800.000000","high_price":"56620800.000000","low_price":"56620800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-26T00:00:00Z","open_price":"12902400.000000","close_price":"12902400.000000","high_price":"12902400.000000","low_price":"12902400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-27T00:00:00Z","open_price":"56567232.000000","close_price":"56567232.000000","high_price":"56567232.000000","low_price":"56567232.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-28T00:00:00Z","open_price":"57600000.000000","close_price":"56563200.000000","high_price":"57600000.000000","low_price":"56563200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-01-31T00:00:00Z","open_price":"56851200.000000","close_price":"56851200.000000","high_price":"56851200.000000","low_price":"56851200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-01T00:00:00Z","open_price":"12441600.000000","close_price":"12441600.000000","high_price":"12441600.000000","low_price":"12441600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-02T00:00:00Z","open_price":"12441600.000000","close_price":"12441600.000000","high_price":"12441600.000000","low_price":"12441600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-03T00:00:00Z","open_price":"12441600.000000","close_price":"12441600.000000","high_price":"12441600.000000","low_price":"12441600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-04T00:00:00Z","open_price":"12441600.000000","close_price":"11980800.000000","high_price":"12441600.000000","low_price":"11980800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-07T00:00:00Z","open_price":"11980800.000000","close_price":"11980800.000000","high_price":"11980800.000000","low_price":"11980800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-08T00:00:00Z","open_price":"11980800.000000","close_price":"11980800.000000","high_price":"11980800.000000","low_price":"11980800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-09T00:00:00Z","open_price":"56851200.000000","close_price":"56851200.000000","high_price":"56966400.000000","low_price":"56736000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-10T00:00:00Z","open_price":"56851200.000000","close_price":"56851200.000000","high_price":"56851200.000000","low_price":"56851200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-11T00:00:00Z","open_price":"56851200.000000","close_price":"56851200.000000","high_price":"56851200.000000","low_price":"56851200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-14T00:00:00Z","open_price":"56908800.000000","close_price":"56851200.000000","high_price":"56908800.000000","low_price":"56851200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-15T00:00:00Z","open_price":"56966400.000000","close_price":"56966400.000000","high_price":"57081600.000000","low_price":"56966400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-16T00:00:00Z","open_price":"11515345.920000","close_price":"11520000.000000","high_price":"11520000.000000","low_price":"11197440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-17T00:00:00Z","open_price":"56908800.000000","close_price":"56851200.000000","high_price":"56908800.000000","low_price":"56851200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-18T00:00:00Z","open_price":"11520000.000000","close_price":"11520000.000000","high_price":"11520000.000000","low_price":"11520000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-22T00:00:00Z","open_price":"56908800.000000","close_price":"56851200.000000","high_price":"56908800.000000","low_price":"56793600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-23T00:00:00Z","open_price":"10598400.000000","close_price":"10137600.000000","high_price":"10598400.000000","low_price":"10137600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-24T00:00:00Z","open_price":"56851200.000000","close_price":"56851200.000000","high_price":"56851200.000000","low_price":"56851200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-25T00:00:00Z","open_price":"9722880.000000","close_price":"9722880.000000","high_price":"9722880.000000","low_price":"9722880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-02-28T00:00:00Z","open_price":"56908800.000000","close_price":"56851200.000000","high_price":"56908800.000000","low_price":"56851200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-01T00:00:00Z","open_price":"9676800.000000","close_price":"9676800.000000","high_price":"9676800.000000","low_price":"9676800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-02T00:00:00Z","open_price":"56908800.000000","close_price":"56908800.000000","high_price":"56908800.000000","low_price":"56908800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-03T00:00:00Z","open_price":"9547776.000000","close_price":"9676800.000000","high_price":"9676800.000000","low_price":"9547776.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-04T00:00:00Z","open_price":"56966400.000000","close_price":"56966400.000000","high_price":"56966400.000000","low_price":"56908800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-07T00:00:00Z","open_price":"56908800.000000","close_price":"56908800.000000","high_price":"56908800.000000","low_price":"56908800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-08T00:00:00Z","open_price":"9676800.000000","close_price":"9676800.000000","high_price":"9676800.000000","low_price":"9676800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-09T00:00:00Z","open_price":"9676800.000000","close_price":"9676800.000000","high_price":"9676800.000000","low_price":"9676800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-10T00:00:00Z","open_price":"56966400.000000","close_price":"56966400.000000","high_price":"56966400.000000","low_price":"56966400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-11T00:00:00Z","open_price":"10874880.000000","close_price":"10874880.000000","high_price":"10874880.000000","low_price":"10874880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-14T00:00:00Z","open_price":"10874880.000000","close_price":"10874880.000000","high_price":"10874880.000000","low_price":"10874880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-15T00:00:00Z","open_price":"57024000.000000","close_price":"57024000.000000","high_price":"57024000.000000","low_price":"56966400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-16T00:00:00Z","open_price":"9907200.000000","close_price":"9907200.000000","high_price":"9907200.000000","low_price":"9907200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-17T00:00:00Z","open_price":"57024000.000000","close_price":"57024000.000000","high_price":"57024000.000000","low_price":"57024000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-18T00:00:00Z","open_price":"9907200.000000","close_price":"9907200.000000","high_price":"9907200.000000","low_price":"9907200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-21T00:00:00Z","open_price":"9907200.000000","close_price":"9907200.000000","high_price":"9907200.000000","low_price":"9907200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-22T00:00:00Z","open_price":"9874944.000000","close_price":"9704448.000000","high_price":"9911808.000000","low_price":"9704448.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-23T00:00:00Z","open_price":"9704448.000000","close_price":"9704448.000000","high_price":"9704448.000000","low_price":"9704448.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-24T00:00:00Z","open_price":"9704448.000000","close_price":"9704448.000000","high_price":"9704448.000000","low_price":"9704448.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-25T00:00:00Z","open_price":"9676800.000000","close_price":"10368000.000000","high_price":"10570752.000000","low_price":"9676800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-28T00:00:00Z","open_price":"9676800.000000","close_price":"9681408.000000","high_price":"10123822.080000","low_price":"9676800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-29T00:00:00Z","open_price":"10137600.000000","close_price":"10137600.000000","high_price":"10137600.000000","low_price":"10137600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-30T00:00:00Z","open_price":"9676800.000000","close_price":"8570880.000000","high_price":"9681408.000000","low_price":"7833600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-03-31T00:00:00Z","open_price":"9326592.000000","close_price":"9326592.000000","high_price":"9326592.000000","low_price":"9326592.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-01T00:00:00Z","open_price":"9216000.000000","close_price":"9216000.000000","high_price":"9216000.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-04T00:00:00Z","open_price":"57081600.000000","close_price":"57081600.000000","high_price":"57081600.000000","low_price":"57081600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-05T00:00:00Z","open_price":"57600000.000000","close_price":"57600000.000000","high_price":"57600000.000000","low_price":"57600000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-06T00:00:00Z","open_price":"8755200.000000","close_price":"8755200.000000","high_price":"8755200.000000","low_price":"8755200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-07T00:00:00Z","open_price":"57081600.000000","close_price":"57254400.000000","high_price":"57254400.000000","low_price":"57081600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-08T00:00:00Z","open_price":"8755200.000000","close_price":"8755200.000000","high_price":"8755200.000000","low_price":"8755200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-11T00:00:00Z","open_price":"8755200.000000","close_price":"8755200.000000","high_price":"8755200.000000","low_price":"8755200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-12T00:00:00Z","open_price":"57312000.000000","close_price":"57312000.000000","high_price":"57312000.000000","low_price":"57312000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-13T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-14T00:00:00Z","open_price":"9216000.000000","close_price":"9216000.000000","high_price":"9216000.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-18T00:00:00Z","open_price":"9216000.000000","close_price":"9216000.000000","high_price":"9216000.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-19T00:00:00Z","open_price":"9216000.000000","close_price":"9216000.000000","high_price":"9216000.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-20T00:00:00Z","open_price":"9216000.000000","close_price":"9216000.000000","high_price":"9216000.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-21T00:00:00Z","open_price":"9216000.000000","close_price":"9216000.000000","high_price":"9216000.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-22T00:00:00Z","open_price":"8294400.000000","close_price":"8294400.000000","high_price":"8294400.000000","low_price":"8294400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-25T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-26T00:00:00Z","open_price":"8294400.000000","close_price":"8294400.000000","high_price":"8294400.000000","low_price":"8294400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-27T00:00:00Z","open_price":"8294400.000000","close_price":"8294400.000000","high_price":"8294400.000000","low_price":"8294400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-28T00:00:00Z","open_price":"57254400.000000","close_price":"57254400.000000","high_price":"57254400.000000","low_price":"57254400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-04-29T00:00:00Z","open_price":"8294400.000000","close_price":"8294400.000000","high_price":"8294400.000000","low_price":"8294400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-02T00:00:00Z","open_price":"8294400.000000","close_price":"8294400.000000","high_price":"8294400.000000","low_price":"8294400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-03T00:00:00Z","open_price":"57312000.000000","close_price":"57312000.000000","high_price":"57312000.000000","low_price":"57312000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-04T00:00:00Z","open_price":"57427200.000000","close_price":"57312000.000000","high_price":"57427200.000000","low_price":"57312000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-05T00:00:00Z","open_price":"6912000.000000","close_price":"6912000.000000","high_price":"7372800.000000","low_price":"6912000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-06T00:00:00Z","open_price":"57312000.000000","close_price":"57254400.000000","high_price":"57312000.000000","low_price":"57254400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-09T00:00:00Z","open_price":"57254400.000000","close_price":"57340800.000000","high_price":"57340800.000000","low_price":"57254400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-10T00:00:00Z","open_price":"5990400.000000","close_price":"5990400.000000","high_price":"5990400.000000","low_price":"5990400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-11T00:00:00Z","open_price":"5990400.000000","close_price":"5990400.000000","high_price":"5990400.000000","low_price":"5990400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-12T00:00:00Z","open_price":"5990400.000000","close_price":"5990400.000000","high_price":"5990400.000000","low_price":"5990400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-13T00:00:00Z","open_price":"57196800.000000","close_price":"57196800.000000","high_price":"57196800.000000","low_price":"57196800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-16T00:00:00Z","open_price":"6912000.000000","close_price":"6912000.000000","high_price":"6912000.000000","low_price":"6912000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-17T00:00:00Z","open_price":"6912000.000000","close_price":"6912000.000000","high_price":"6912000.000000","low_price":"6912000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-18T00:00:00Z","open_price":"57196800.000000","close_price":"57196800.000000","high_price":"57196800.000000","low_price":"57196800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-19T00:00:00Z","open_price":"6912000.000000","close_price":"6912000.000000","high_price":"6912000.000000","low_price":"6912000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-20T00:00:00Z","open_price":"6912000.000000","close_price":"6912000.000000","high_price":"6912000.000000","low_price":"6912000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-23T00:00:00Z","open_price":"4635648.000000","close_price":"4635648.000000","high_price":"4635648.000000","low_price":"4635648.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-24T00:00:00Z","open_price":"4635648.000000","close_price":"4635648.000000","high_price":"4635648.000000","low_price":"4635648.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-25T00:00:00Z","open_price":"5990400.000000","close_price":"5990400.000000","high_price":"5990400.000000","low_price":"5990400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-26T00:00:00Z","open_price":"57139200.000000","close_price":"57139200.000000","high_price":"57235392.000000","low_price":"57139200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-27T00:00:00Z","open_price":"6451200.000000","close_price":"6451200.000000","high_price":"6451200.000000","low_price":"6451200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-05-31T00:00:00Z","open_price":"6451200.000000","close_price":"6451200.000000","high_price":"6451200.000000","low_price":"6451200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-01T00:00:00Z","open_price":"57253824.000000","close_price":"57196800.000000","high_price":"57254400.000000","low_price":"57196800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-02T00:00:00Z","open_price":"6451200.000000","close_price":"6451200.000000","high_price":"6451200.000000","low_price":"6451200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-03T00:00:00Z","open_price":"57312000.000000","close_price":"57312000.000000","high_price":"57312000.000000","low_price":"57283200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-06T00:00:00Z","open_price":"57484800.000000","close_price":"57484800.000000","high_price":"57484800.000000","low_price":"57484800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-07T00:00:00Z","open_price":"6451200.000000","close_price":"6451200.000000","high_price":"6451200.000000","low_price":"6451200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-08T00:00:00Z","open_price":"57312000.000000","close_price":"57312000.000000","high_price":"57312000.000000","low_price":"57312000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-09T00:00:00Z","open_price":"6451200.000000","close_price":"6451200.000000","high_price":"6451200.000000","low_price":"6451200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-10T00:00:00Z","open_price":"57473280.000000","close_price":"57254400.000000","high_price":"57473280.000000","low_price":"57254400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-13T00:00:00Z","open_price":"6451200.000000","close_price":"6451200.000000","high_price":"6451200.000000","low_price":"6451200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-14T00:00:00Z","open_price":"5787648.000000","close_price":"5612544.000000","high_price":"5792256.000000","low_price":"5612544.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-15T00:00:00Z","open_price":"57312000.000000","close_price":"57312000.000000","high_price":"57312000.000000","low_price":"57312000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-16T00:00:00Z","open_price":"57254400.000000","close_price":"57254400.000000","high_price":"57254400.000000","low_price":"57254400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-17T00:00:00Z","open_price":"5612544.000000","close_price":"5612544.000000","high_price":"5612544.000000","low_price":"5612544.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-21T00:00:00Z","open_price":"57772800.000000","close_price":"57484800.000000","high_price":"57772800.000000","low_price":"57484800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-22T00:00:00Z","open_price":"57254400.000000","close_price":"57254400.000000","high_price":"57312000.000000","low_price":"57254400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-23T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-24T00:00:00Z","open_price":"5483520.000000","close_price":"5713920.000000","high_price":"5723136.000000","low_price":"5483520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-27T00:00:00Z","open_price":"5713920.000000","close_price":"5713920.000000","high_price":"5713920.000000","low_price":"5713920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-28T00:00:00Z","open_price":"57369600.000000","close_price":"57312000.000000","high_price":"57369600.000000","low_price":"57312000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-29T00:00:00Z","open_price":"5414400.000000","close_price":"5760000.000000","high_price":"5760000.000000","low_price":"5414400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-06-30T00:00:00Z","open_price":"5529600.000000","close_price":"5534208.000000","high_price":"5534208.000000","low_price":"5529600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-01T00:00:00Z","open_price":"57312000.000000","close_price":"57312000.000000","high_price":"57312000.000000","low_price":"57312000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-05T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-06T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-07T00:00:00Z","open_price":"5068800.000000","close_price":"5299200.000000","high_price":"5299200.000000","low_price":"5068800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-08T00:00:00Z","open_price":"5299200.000000","close_price":"5299200.000000","high_price":"5299200.000000","low_price":"5299200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-11T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-12T00:00:00Z","open_price":"5299200.000000","close_price":"5299200.000000","high_price":"5299200.000000","low_price":"5299200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-13T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-14T00:00:00Z","open_price":"57369600.000000","close_price":"57369600.000000","high_price":"57369600.000000","low_price":"57369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-15T00:00:00Z","open_price":"57600000.000000","close_price":"57600000.000000","high_price":"57600000.000000","low_price":"57600000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-18T00:00:00Z","open_price":"57542400.000000","close_price":"57542400.000000","high_price":"57542400.000000","low_price":"57542400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-19T00:00:00Z","open_price":"5054976.000000","close_price":"5054976.000000","high_price":"5054976.000000","low_price":"5054976.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-20T00:00:00Z","open_price":"5022720.000000","close_price":"5022720.000000","high_price":"5022720.000000","low_price":"5022720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-21T00:00:00Z","open_price":"5018112.000000","close_price":"4875264.000000","high_price":"5018112.000000","low_price":"4877107.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-22T00:00:00Z","open_price":"57542400.000000","close_price":"57542400.000000","high_price":"57542400.000000","low_price":"57542400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-25T00:00:00Z","open_price":"57600000.000000","close_price":"57600000.000000","high_price":"57600000.000000","low_price":"57484800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-26T00:00:00Z","open_price":"3643591.680000","close_price":"3635712.000000","high_price":"3643591.680000","low_price":"3635712.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-27T00:00:00Z","open_price":"3635712.000000","close_price":"4561920.000000","high_price":"5041152.000000","low_price":"3635712.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-28T00:00:00Z","open_price":"5041152.000000","close_price":"4750848.000000","high_price":"5041152.000000","low_price":"4750848.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-07-29T00:00:00Z","open_price":"4750848.000000","close_price":"4750848.000000","high_price":"4750848.000000","low_price":"4750848.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-01T00:00:00Z","open_price":"4750848.000000","close_price":"4750848.000000","high_price":"4750848.000000","low_price":"4750848.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-02T00:00:00Z","open_price":"4750848.000000","close_price":"4750848.000000","high_price":"4750848.000000","low_price":"4750848.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-03T00:00:00Z","open_price":"3548160.000000","close_price":"3548160.000000","high_price":"3548160.000000","low_price":"3548160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-04T00:00:00Z","open_price":"57600000.000000","close_price":"57600000.000000","high_price":"57600000.000000","low_price":"57600000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-05T00:00:00Z","open_price":"3681745.920000","close_price":"3681792.000000","high_price":"3681745.920000","low_price":"3681745.920000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-08T00:00:00Z","open_price":"3681792.000000","close_price":"3681792.000000","high_price":"3681792.000000","low_price":"3681792.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-09T00:00:00Z","open_price":"4285440.000000","close_price":"4930560.000000","high_price":"4939776.000000","low_price":"4285440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-10T00:00:00Z","open_price":"4267008.000000","close_price":"4267008.000000","high_price":"4267008.000000","low_price":"4267008.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-11T00:00:00Z","open_price":"4267008.000000","close_price":"4267008.000000","high_price":"4267008.000000","low_price":"4267008.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-12T00:00:00Z","open_price":"4267008.000000","close_price":"4267008.000000","high_price":"4267008.000000","low_price":"4267008.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-15T00:00:00Z","open_price":"4267008.000000","close_price":"4267008.000000","high_price":"4267008.000000","low_price":"4267008.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-16T00:00:00Z","open_price":"4147200.000000","close_price":"4147200.000000","high_price":"4147200.000000","low_price":"4147200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-17T00:00:00Z","open_price":"3921408.000000","close_price":"3921408.000000","high_price":"3921408.000000","low_price":"3921408.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-18T00:00:00Z","open_price":"57657600.000000","close_price":"57657600.000000","high_price":"57657600.000000","low_price":"57657600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-19T00:00:00Z","open_price":"3916800.000000","close_price":"3686400.000000","high_price":"4096512.000000","low_price":"3686400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-22T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-23T00:00:00Z","open_price":"3686400.000000","close_price":"3686400.000000","high_price":"3686400.000000","low_price":"3686400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-24T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-25T00:00:00Z","open_price":"3686400.000000","close_price":"3686400.000000","high_price":"3686400.000000","low_price":"3686400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-26T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-29T00:00:00Z","open_price":"57657600.000000","close_price":"57657600.000000","high_price":"57715200.000000","low_price":"57657600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-30T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-08-31T00:00:00Z","open_price":"57715200.000000","close_price":"57657600.000000","high_price":"57715200.000000","low_price":"57657600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-01T00:00:00Z","open_price":"57772800.000000","close_price":"57715200.000000","high_price":"57772800.000000","low_price":"57600000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-02T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-06T00:00:00Z","open_price":"3686400.000000","close_price":"3686400.000000","high_price":"4068864.000000","low_price":"3649536.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-07T00:00:00Z","open_price":"3225600.000000","close_price":"4068864.000000","high_price":"4068864.000000","low_price":"3225600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-08T00:00:00Z","open_price":"4068864.000000","close_price":"4068864.000000","high_price":"4068864.000000","low_price":"4068864.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-09T00:00:00Z","open_price":"4068864.000000","close_price":"4068864.000000","high_price":"4068864.000000","low_price":"4068864.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-12T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-13T00:00:00Z","open_price":"3456000.000000","close_price":"3456000.000000","high_price":"3456000.000000","low_price":"3456000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-14T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-15T00:00:00Z","open_price":"3667968.000000","close_price":"3667968.000000","high_price":"3667968.000000","low_price":"3667968.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-16T00:00:00Z","open_price":"57600000.000000","close_price":"57600000.000000","high_price":"57600000.000000","low_price":"57600000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-19T00:00:00Z","open_price":"57657600.000000","close_price":"57657600.000000","high_price":"57657600.000000","low_price":"57657600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-20T00:00:00Z","open_price":"57657600.000000","close_price":"57657600.000000","high_price":"57657600.000000","low_price":"57657600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-21T00:00:00Z","open_price":"57657600.000000","close_price":"57657600.000000","high_price":"57657600.000000","low_price":"57657600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-22T00:00:00Z","open_price":"3796992.000000","close_price":"3796992.000000","high_price":"3796992.000000","low_price":"3796992.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-23T00:00:00Z","open_price":"3230208.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3230208.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-26T00:00:00Z","open_price":"57715200.000000","close_price":"57715200.000000","high_price":"57715200.000000","low_price":"57715200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-27T00:00:00Z","open_price":"57772800.000000","close_price":"57830400.000000","high_price":"57830400.000000","low_price":"57772800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-28T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-29T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-09-30T00:00:00Z","open_price":"57772800.000000","close_price":"57772800.000000","high_price":"57772800.000000","low_price":"57772800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-03T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-04T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-05T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-06T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3800816.640000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-07T00:00:00Z","open_price":"3800816.640000","close_price":"3800816.640000","high_price":"3800816.640000","low_price":"3800816.640000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-10T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-11T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-12T00:00:00Z","open_price":"57888000.000000","close_price":"57888000.000000","high_price":"57888000.000000","low_price":"57888000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-13T00:00:00Z","open_price":"57888000.000000","close_price":"57945600.000000","high_price":"57945600.000000","low_price":"57888000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-14T00:00:00Z","open_price":"57945600.000000","close_price":"57945600.000000","high_price":"57945600.000000","low_price":"57945600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-17T00:00:00Z","open_price":"57945600.000000","close_price":"57945600.000000","high_price":"57945600.000000","low_price":"57945600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-18T00:00:00Z","open_price":"3686400.000000","close_price":"3907584.000000","high_price":"3907584.000000","low_price":"3686400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-19T00:00:00Z","open_price":"58118400.000000","close_price":"58176000.000000","high_price":"58176000.000000","low_price":"58118400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-20T00:00:00Z","open_price":"58060800.000000","close_price":"58060800.000000","high_price":"58060800.000000","low_price":"58060800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-21T00:00:00Z","open_price":"57974400.000000","close_price":"58003200.000000","high_price":"58003200.000000","low_price":"57974400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-24T00:00:00Z","open_price":"58003200.000000","close_price":"58003200.000000","high_price":"58003200.000000","low_price":"58003200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-25T00:00:00Z","open_price":"58003200.000000","close_price":"58003200.000000","high_price":"58003200.000000","low_price":"58003200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-26T00:00:00Z","open_price":"58003200.000000","close_price":"58064256.000000","high_price":"58118400.000000","low_price":"58003200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-27T00:00:00Z","open_price":"58003200.000000","close_price":"58003200.000000","high_price":"58003200.000000","low_price":"58003200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-28T00:00:00Z","open_price":"5939712.000000","close_price":"5944320.000000","high_price":"5944320.000000","low_price":"5529600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-10-31T00:00:00Z","open_price":"5944320.000000","close_price":"5944320.000000","high_price":"5944320.000000","low_price":"5944320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-01T00:00:00Z","open_price":"58118400.000000","close_price":"58060800.000000","high_price":"58118400.000000","low_price":"58060800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-02T00:00:00Z","open_price":"4654080.000000","close_price":"5068800.000000","high_price":"5068800.000000","low_price":"4654080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-03T00:00:00Z","open_price":"5068800.000000","close_price":"5068800.000000","high_price":"5068800.000000","low_price":"4861440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-04T00:00:00Z","open_price":"58118400.000000","close_price":"58118400.000000","high_price":"58118400.000000","low_price":"58118400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-07T00:00:00Z","open_price":"5068800.000000","close_price":"5068800.000000","high_price":"5068800.000000","low_price":"5068800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-08T00:00:00Z","open_price":"58176000.000000","close_price":"58176000.000000","high_price":"58176000.000000","low_price":"58176000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-09T00:00:00Z","open_price":"58060800.000000","close_price":"58060800.000000","high_price":"58060800.000000","low_price":"58060800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-10T00:00:00Z","open_price":"4861440.000000","close_price":"4861440.000000","high_price":"4861440.000000","low_price":"4861440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-11T00:00:00Z","open_price":"4861440.000000","close_price":"4861440.000000","high_price":"4861440.000000","low_price":"4861440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-14T00:00:00Z","open_price":"58060800.000000","close_price":"58118400.000000","high_price":"58118400.000000","low_price":"58060800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-15T00:00:00Z","open_price":"4654080.000000","close_price":"4147200.000000","high_price":"4773888.000000","low_price":"4147200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-16T00:00:00Z","open_price":"58118400.000000","close_price":"58118400.000000","high_price":"58118400.000000","low_price":"58118400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-17T00:00:00Z","open_price":"4142592.000000","close_price":"4142592.000000","high_price":"4142592.000000","low_price":"4142592.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-18T00:00:00Z","open_price":"4142592.000000","close_price":"4142592.000000","high_price":"4142592.000000","low_price":"4142592.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-21T00:00:00Z","open_price":"4142592.000000","close_price":"4142592.000000","high_price":"4142592.000000","low_price":"4142592.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-22T00:00:00Z","open_price":"58060800.000000","close_price":"58060800.000000","high_price":"58060800.000000","low_price":"58060800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-23T00:00:00Z","open_price":"58176000.000000","close_price":"58176000.000000","high_price":"58176000.000000","low_price":"58176000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-25T00:00:00Z","open_price":"4147200.000000","close_price":"4147200.000000","high_price":"4147200.000000","low_price":"4147200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-28T00:00:00Z","open_price":"58003200.000000","close_price":"58003200.000000","high_price":"58003200.000000","low_price":"58003200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-29T00:00:00Z","open_price":"58060800.000000","close_price":"58003200.000000","high_price":"58060800.000000","low_price":"58003200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-11-30T00:00:00Z","open_price":"4147200.000000","close_price":"4147200.000000","high_price":"4147200.000000","low_price":"4147200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-01T00:00:00Z","open_price":"4147200.000000","close_price":"4147200.000000","high_price":"4147200.000000","low_price":"4147200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-02T00:00:00Z","open_price":"3691008.000000","close_price":"3916800.000000","high_price":"4147200.000000","low_price":"3686400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-05T00:00:00Z","open_price":"58060800.000000","close_price":"58060800.000000","high_price":"58060800.000000","low_price":"58060800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-06T00:00:00Z","open_price":"3225600.000000","close_price":"3796992.000000","high_price":"3796992.000000","low_price":"3225600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-07T00:00:00Z","open_price":"58118400.000000","close_price":"58118400.000000","high_price":"58118400.000000","low_price":"58118400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-08T00:00:00Z","open_price":"58176000.000000","close_price":"58176000.000000","high_price":"58176000.000000","low_price":"58176000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-09T00:00:00Z","open_price":"3801600.000000","close_price":"3801600.000000","high_price":"3801600.000000","low_price":"3801600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-12T00:00:00Z","open_price":"58291200.000000","close_price":"58291200.000000","high_price":"58291200.000000","low_price":"58291200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-13T00:00:00Z","open_price":"58464000.000000","close_price":"58464000.000000","high_price":"58464000.000000","low_price":"58377600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-14T00:00:00Z","open_price":"58464000.000000","close_price":"58464000.000000","high_price":"58464000.000000","low_price":"58464000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-15T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4608000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-16T00:00:00Z","open_price":"58694400.000000","close_price":"58694400.000000","high_price":"58694400.000000","low_price":"58694400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-19T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4608000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-20T00:00:00Z","open_price":"58694400.000000","close_price":"58694400.000000","high_price":"58694400.000000","low_price":"58694400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-21T00:00:00Z","open_price":"4608000.000000","close_price":"4603392.000000","high_price":"4608000.000000","low_price":"4603392.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-22T00:00:00Z","open_price":"58694400.000000","close_price":"58291200.000000","high_price":"58694400.000000","low_price":"58291200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-23T00:00:00Z","open_price":"4603392.000000","close_price":"4603392.000000","high_price":"4603392.000000","low_price":"4603392.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-27T00:00:00Z","open_price":"4603392.000000","close_price":"4603392.000000","high_price":"4603392.000000","low_price":"4603392.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-28T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4608000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-29T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4608000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2022-12-30T00:00:00Z","open_price":"60192000.000000","close_price":"60192000.000000","high_price":"60192000.000000","low_price":"60192000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-03T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4608000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-04T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4608000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-05T00:00:00Z","open_price":"4608000.000000","close_price":"2769408.000000","high_price":"4608000.000000","low_price":"2769408.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-06T00:00:00Z","open_price":"2769408.000000","close_price":"2769408.000000","high_price":"2769408.000000","low_price":"2769408.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-09T00:00:00Z","open_price":"59097600.000000","close_price":"59097600.000000","high_price":"59097600.000000","low_price":"59097600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-10T00:00:00Z","open_price":"59184000.000000","close_price":"59155200.000000","high_price":"59241600.000000","low_price":"59097600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-11T00:00:00Z","open_price":"59155200.000000","close_price":"59097600.000000","high_price":"59155200.000000","low_price":"59040000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-12T00:00:00Z","open_price":"59040000.000000","close_price":"59040000.000000","high_price":"59040000.000000","low_price":"59040000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-13T00:00:00Z","open_price":"59155200.000000","close_price":"59270400.000000","high_price":"59270400.000000","low_price":"59155200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-17T00:00:00Z","open_price":"59155200.000000","close_price":"59270400.000000","high_price":"59270400.000000","low_price":"59155200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-18T00:00:00Z","open_price":"59328000.000000","close_price":"59328000.000000","high_price":"59328000.000000","low_price":"59328000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-19T00:00:00Z","open_price":"59328000.000000","close_price":"59328000.000000","high_price":"59328000.000000","low_price":"59328000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-20T00:00:00Z","open_price":"3658752.000000","close_price":"5299200.000000","high_price":"5299200.000000","low_price":"3658752.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-23T00:00:00Z","open_price":"5299200.000000","close_price":"5299200.000000","high_price":"5299200.000000","low_price":"5299200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-24T00:00:00Z","open_price":"5299200.000000","close_price":"5299200.000000","high_price":"5299200.000000","low_price":"5299200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-25T00:00:00Z","open_price":"61056000.000000","close_price":"59328000.000000","high_price":"61056000.000000","low_price":"59155200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-26T00:00:00Z","open_price":"3686400.000000","close_price":"3686400.000000","high_price":"3686400.000000","low_price":"3686400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-27T00:00:00Z","open_price":"4331566.080000","close_price":"4331520.000000","high_price":"4331566.080000","low_price":"4331566.080000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-30T00:00:00Z","open_price":"4331520.000000","close_price":"4331520.000000","high_price":"4331520.000000","low_price":"4331520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-01-31T00:00:00Z","open_price":"59385600.000000","close_price":"59385600.000000","high_price":"59385600.000000","low_price":"59385600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-01T00:00:00Z","open_price":"59385600.000000","close_price":"59385600.000000","high_price":"59385600.000000","low_price":"59385600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-02T00:00:00Z","open_price":"4690944.000000","close_price":"4690944.000000","high_price":"4690944.000000","low_price":"4690944.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-03T00:00:00Z","open_price":"3686400.000000","close_price":"3686400.000000","high_price":"3686400.000000","low_price":"3686400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-06T00:00:00Z","open_price":"59328000.000000","close_price":"59328000.000000","high_price":"59328000.000000","low_price":"59328000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-07T00:00:00Z","open_price":"59385600.000000","close_price":"59385600.000000","high_price":"59385600.000000","low_price":"59385600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-08T00:00:00Z","open_price":"59328000.000000","close_price":"59328000.000000","high_price":"59328000.000000","low_price":"59328000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-09T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4147153.920000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-10T00:00:00Z","open_price":"59385600.000000","close_price":"59385600.000000","high_price":"59385600.000000","low_price":"59385600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-13T00:00:00Z","open_price":"59846400.000000","close_price":"59961600.000000","high_price":"61516800.000000","low_price":"59616000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-14T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4608000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-15T00:00:00Z","open_price":"4285440.000000","close_price":"4608000.000000","high_price":"4608000.000000","low_price":"4280878.080000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-16T00:00:00Z","open_price":"4608000.000000","close_price":"4608000.000000","high_price":"4654080.000000","low_price":"4280832.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-17T00:00:00Z","open_price":"59500800.000000","close_price":"59500800.000000","high_price":"59500800.000000","low_price":"59500800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-21T00:00:00Z","open_price":"4285440.000000","close_price":"4285440.000000","high_price":"4285440.000000","low_price":"4285440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-22T00:00:00Z","open_price":"4285440.000000","close_price":"4285440.000000","high_price":"4285440.000000","low_price":"4285440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-23T00:00:00Z","open_price":"4478976.000000","close_price":"4478976.000000","high_price":"4478976.000000","low_price":"4478976.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-24T00:00:00Z","open_price":"59673600.000000","close_price":"59673600.000000","high_price":"59673600.000000","low_price":"59673600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-27T00:00:00Z","open_price":"4280832.000000","close_price":"8755200.000000","high_price":"9216000.000000","low_price":"4280832.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-02-28T00:00:00Z","open_price":"8755200.000000","close_price":"8755200.000000","high_price":"8755200.000000","low_price":"8755200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-01T00:00:00Z","open_price":"59673600.000000","close_price":"59731200.000000","high_price":"59731200.000000","low_price":"59673600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-02T00:00:00Z","open_price":"59788800.000000","close_price":"59788800.000000","high_price":"59788800.000000","low_price":"59788800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-03T00:00:00Z","open_price":"59846400.000000","close_price":"59846400.000000","high_price":"59846400.000000","low_price":"59846400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-06T00:00:00Z","open_price":"59817600.000000","close_price":"59817600.000000","high_price":"59817600.000000","low_price":"59817600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-07T00:00:00Z","open_price":"59904000.000000","close_price":"60192000.000000","high_price":"60192000.000000","low_price":"59904000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-08T00:00:00Z","open_price":"6640128.000000","close_price":"6524928.000000","high_price":"6640128.000000","low_price":"6524928.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-09T00:00:00Z","open_price":"60076800.000000","close_price":"60076800.000000","high_price":"60076800.000000","low_price":"60076800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-10T00:00:00Z","open_price":"8087040.000000","close_price":"9216000.000000","high_price":"9566208.000000","low_price":"7833600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-13T00:00:00Z","open_price":"9216000.000000","close_price":"11059246.080000","high_price":"11192832.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-14T00:00:00Z","open_price":"10370350.080000","close_price":"11340288.000000","high_price":"12902400.000000","low_price":"9220608.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-15T00:00:00Z","open_price":"11340288.000000","close_price":"11340288.000000","high_price":"11340288.000000","low_price":"11340288.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-16T00:00:00Z","open_price":"62668800.000000","close_price":"60307200.000000","high_price":"62668800.000000","low_price":"60192000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-17T00:00:00Z","open_price":"60422400.000000","close_price":"60249600.000000","high_price":"60422400.000000","low_price":"60076800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-20T00:00:00Z","open_price":"60249600.000000","close_price":"60364800.000000","high_price":"60422400.000000","low_price":"60249600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-21T00:00:00Z","open_price":"60192000.000000","close_price":"60652800.000000","high_price":"65606400.000000","low_price":"60192000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-22T00:00:00Z","open_price":"60652800.000000","close_price":"61344000.000000","high_price":"61632000.000000","low_price":"60076800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-23T00:00:00Z","open_price":"61459200.000000","close_price":"60883200.000000","high_price":"61516800.000000","low_price":"60595200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-24T00:00:00Z","open_price":"60883200.000000","close_price":"60652800.000000","high_price":"60883200.000000","low_price":"60595200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-27T00:00:00Z","open_price":"60652800.000000","close_price":"60652800.000000","high_price":"60652800.000000","low_price":"60134400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-28T00:00:00Z","open_price":"60480000.000000","close_price":"60681600.000000","high_price":"60998400.000000","low_price":"60422400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-29T00:00:00Z","open_price":"60883200.000000","close_price":"60488064.000000","high_price":"60883200.000000","low_price":"60364800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-30T00:00:00Z","open_price":"60480000.000000","close_price":"60768000.000000","high_price":"60768000.000000","low_price":"60307200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-03-31T00:00:00Z","open_price":"60710400.000000","close_price":"60768000.000000","high_price":"60768000.000000","low_price":"60537600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-03T00:00:00Z","open_price":"60768000.000000","close_price":"60710400.000000","high_price":"61171200.000000","low_price":"60480000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-04T00:00:00Z","open_price":"60710400.000000","close_price":"60768000.000000","high_price":"60768000.000000","low_price":"60710400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-05T00:00:00Z","open_price":"60652800.000000","close_price":"60652800.000000","high_price":"60652800.000000","low_price":"60652800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-06T00:00:00Z","open_price":"60929856.000000","close_price":"60768000.000000","high_price":"60929856.000000","low_price":"60307200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-10T00:00:00Z","open_price":"60768000.000000","close_price":"60537600.000000","high_price":"60768000.000000","low_price":"60480000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-11T00:00:00Z","open_price":"60537600.000000","close_price":"60825600.000000","high_price":"61977600.000000","low_price":"60480000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-12T00:00:00Z","open_price":"60826176.000000","close_price":"61056000.000000","high_price":"61056000.000000","low_price":"60826176.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-13T00:00:00Z","open_price":"60768000.000000","close_price":"60768000.000000","high_price":"61632000.000000","low_price":"60710400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-14T00:00:00Z","open_price":"60768000.000000","close_price":"61056000.000000","high_price":"63936000.000000","low_price":"59904000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-17T00:00:00Z","open_price":"59040000.000000","close_price":"44755200.000000","high_price":"59788800.000000","low_price":"44640000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-18T00:00:00Z","open_price":"45619200.000000","close_price":"40608000.000000","high_price":"46483200.000000","low_price":"37728000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-19T00:00:00Z","open_price":"41817600.000000","close_price":"60307776.000000","high_price":"62208000.000000","low_price":"41817600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-20T00:00:00Z","open_price":"60249600.000000","close_price":"60480000.000000","high_price":"62898624.000000","low_price":"60249600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-21T00:00:00Z","open_price":"60307200.000000","close_price":"60480000.000000","high_price":"60768000.000000","low_price":"60076800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-24T00:00:00Z","open_price":"60364800.000000","close_price":"60940800.000000","high_price":"74995200.000000","low_price":"60364800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-25T00:00:00Z","open_price":"60768000.000000","close_price":"61056000.000000","high_price":"61632000.000000","low_price":"60537600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-26T00:00:00Z","open_price":"60768000.000000","close_price":"61344000.000000","high_price":"61747200.000000","low_price":"60595200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-27T00:00:00Z","open_price":"59846400.000000","close_price":"61344000.000000","high_price":"61920000.000000","low_price":"53292672.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-04-28T00:00:00Z","open_price":"61632000.000000","close_price":"55008000.000000","high_price":"66528000.000000","low_price":"55008000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-01T00:00:00Z","open_price":"56332800.000000","close_price":"45446400.000000","high_price":"56448000.000000","low_price":"41241600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-02T00:00:00Z","open_price":"45216000.000000","close_price":"24364800.000000","high_price":"47174400.000000","low_price":"22464000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-03T00:00:00Z","open_price":"24710400.000000","close_price":"32256000.000000","high_price":"38361024.000000","low_price":"24710400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-04T00:00:00Z","open_price":"33120000.000000","close_price":"36460800.000000","high_price":"36806400.000000","low_price":"29203200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-05T00:00:00Z","open_price":"33580800.000000","close_price":"39513600.000000","high_price":"44755200.000000","low_price":"33580800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-08T00:00:00Z","open_price":"40608000.000000","close_price":"33465600.000000","high_price":"41616000.000000","low_price":"32256000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-09T00:00:00Z","open_price":"32025600.000000","close_price":"29088000.000000","high_price":"33811200.000000","low_price":"26092800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-10T00:00:00Z","open_price":"29721600.000000","close_price":"29721600.000000","high_price":"31576896.000000","low_price":"28684800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-11T00:00:00Z","open_price":"30067200.000000","close_price":"29491200.000000","high_price":"34099200.000000","low_price":"29376000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-12T00:00:00Z","open_price":"32544000.000000","close_price":"38304000.000000","high_price":"49478400.000000","low_price":"32544000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-15T00:00:00Z","open_price":"33408000.000000","close_price":"32601600.000000","high_price":"34560000.000000","low_price":"30009600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-16T00:00:00Z","open_price":"30816000.000000","close_price":"35539200.000000","high_price":"37324224.000000","low_price":"30816000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-17T00:00:00Z","open_price":"34848000.000000","close_price":"33753600.000000","high_price":"35999424.000000","low_price":"32497920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-18T00:00:00Z","open_price":"33868800.000000","close_price":"38361600.000000","high_price":"38581056.000000","low_price":"33293376.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-19T00:00:00Z","open_price":"36979200.000000","close_price":"41414400.000000","high_price":"42277824.000000","low_price":"36000576.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-22T00:00:00Z","open_price":"37267200.000000","close_price":"41011200.000000","high_price":"41184000.000000","low_price":"37152000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-23T00:00:00Z","open_price":"38880000.000000","close_price":"42393600.000000","high_price":"42681600.000000","low_price":"38880000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-24T00:00:00Z","open_price":"41068800.000000","close_price":"26380800.000000","high_price":"44755200.000000","low_price":"20736000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-25T00:00:00Z","open_price":"34848000.000000","close_price":"35769600.000000","high_price":"41471424.000000","low_price":"31680000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-26T00:00:00Z","open_price":"33984000.000000","close_price":"40896000.000000","high_price":"41184000.000000","low_price":"33696000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-30T00:00:00Z","open_price":"38707200.000000","close_price":"40262400.000000","high_price":"41011200.000000","low_price":"36345600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-05-31T00:00:00Z","open_price":"40320000.000000","close_price":"42527808.000000","high_price":"44928000.000000","low_price":"38649600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-01T00:00:00Z","open_price":"39744000.000000","close_price":"32544000.000000","high_price":"41587200.000000","low_price":"23616000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-02T00:00:00Z","open_price":"21312000.000000","close_price":"21888000.000000","high_price":"25171200.000000","low_price":"20102400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-05T00:00:00Z","open_price":"32140800.000000","close_price":"33984000.000000","high_price":"48153600.000000","low_price":"31968000.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2023-06-06T00:00:00Z","open_price":"29203200.000000","close_price":"24192000.000000","high_price":"30354624.000000","low_price":"23846400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-07T00:00:00Z","open_price":"31680000.000000","close_price":"30873600.000000","high_price":"33691968.000000","low_price":"29030400.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2023-06-08T00:00:00Z","open_price":"27360000.000000","close_price":"28512000.000000","high_price":"31622400.000000","low_price":"27014400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-09T00:00:00Z","open_price":"28339200.000000","close_price":"26208000.000000","high_price":"28823616.000000","low_price":"24768000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-12T00:00:00Z","open_price":"24998400.000000","close_price":"22809600.000000","high_price":"25574400.000000","low_price":"21888000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-13T00:00:00Z","open_price":"21427200.000000","close_price":"20736000.000000","high_price":"21841920.000000","low_price":"20160000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-14T00:00:00Z","open_price":"20736000.000000","close_price":"20793600.000000","high_price":"22464000.000000","low_price":"20332800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-15T00:00:00Z","open_price":"21024000.000000","close_price":"19468800.000000","high_price":"21369600.000000","low_price":"18604800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-16T00:00:00Z","open_price":"19180800.000000","close_price":"16358400.000000","high_price":"19180800.000000","low_price":"15494400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-20T00:00:00Z","open_price":"18374400.000000","close_price":"15609600.000000","high_price":"18432000.000000","low_price":"15575040.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-21T00:00:00Z","open_price":"15379200.000000","close_price":"16646400.000000","high_price":"17856000.000000","low_price":"13939776.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-22T00:00:00Z","open_price":"16992000.000000","close_price":"18374400.000000","high_price":"19234368.000000","low_price":"15897600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-23T00:00:00Z","open_price":"17798400.000000","close_price":"19008000.000000","high_price":"19697472.000000","low_price":"16185600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-26T00:00:00Z","open_price":"18777600.000000","close_price":"19353600.000000","high_price":"20102400.000000","low_price":"17913600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-27T00:00:00Z","open_price":"19353600.000000","close_price":"18547200.000000","high_price":"20448000.000000","low_price":"18149760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-28T00:00:00Z","open_price":"18374400.000000","close_price":"16300800.000000","high_price":"19410624.000000","low_price":"14976000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-29T00:00:00Z","open_price":"16012800.000000","close_price":"15955200.000000","high_price":"16358400.000000","low_price":"14400000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-06-30T00:00:00Z","open_price":"16588800.000000","close_price":"15436800.000000","high_price":"16819200.000000","low_price":"15321600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-03T00:00:00Z","open_price":"15494400.000000","close_price":"14572800.000000","high_price":"15897600.000000","low_price":"14342400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-05T00:00:00Z","open_price":"14572800.000000","close_price":"14169600.000000","high_price":"15091200.000000","low_price":"13593600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-06T00:00:00Z","open_price":"14169600.000000","close_price":"13420800.000000","high_price":"14226624.000000","low_price":"13363200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-07T00:00:00Z","open_price":"13363200.000000","close_price":"13593600.000000","high_price":"14227200.000000","low_price":"13248000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-10T00:00:00Z","open_price":"13651200.000000","close_price":"14284800.000000","high_price":"14400000.000000","low_price":"13075200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-11T00:00:00Z","open_price":"14400000.000000","close_price":"14688000.000000","high_price":"15494400.000000","low_price":"14054400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-12T00:00:00Z","open_price":"14918400.000000","close_price":"20102400.000000","high_price":"20448000.000000","low_price":"14688000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-13T00:00:00Z","open_price":"20102400.000000","close_price":"18086400.000000","high_price":"21369600.000000","low_price":"18086400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-14T00:00:00Z","open_price":"18777600.000000","close_price":"24480000.000000","high_price":"29836800.000000","low_price":"18777600.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2023-07-17T00:00:00Z","open_price":"23846400.000000","close_price":"19411200.000000","high_price":"24076800.000000","low_price":"18201600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-18T00:00:00Z","open_price":"19468800.000000","close_price":"18835200.000000","high_price":"19641600.000000","low_price":"17280000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-19T00:00:00Z","open_price":"18662400.000000","close_price":"18662400.000000","high_price":"19584000.000000","low_price":"18316800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-20T00:00:00Z","open_price":"18374400.000000","close_price":"19180800.000000","high_price":"19238400.000000","low_price":"18374400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-21T00:00:00Z","open_price":"19296000.000000","close_price":"18835200.000000","high_price":"19468800.000000","low_price":"18432000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-24T00:00:00Z","open_price":"18086400.000000","close_price":"18604800.000000","high_price":"20217024.000000","low_price":"18086400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-25T00:00:00Z","open_price":"18662400.000000","close_price":"17683200.000000","high_price":"19238400.000000","low_price":"17107200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-26T00:00:00Z","open_price":"17452800.000000","close_price":"16704000.000000","high_price":"18147456.000000","low_price":"16185600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-27T00:00:00Z","open_price":"16646400.000000","close_price":"15091200.000000","high_price":"16818624.000000","low_price":"14976000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-28T00:00:00Z","open_price":"15321600.000000","close_price":"15667200.000000","high_price":"16567488.000000","low_price":"14889600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-07-31T00:00:00Z","open_price":"15379200.000000","close_price":"15321600.000000","high_price":"16300800.000000","low_price":"14918400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-01T00:00:00Z","open_price":"15609600.000000","close_price":"17337600.000000","high_price":"18432000.000000","low_price":"15091200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-02T00:00:00Z","open_price":"16761600.000000","close_price":"16473600.000000","high_price":"17337600.000000","low_price":"16128000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-03T00:00:00Z","open_price":"16473600.000000","close_price":"16185600.000000","high_price":"16819200.000000","low_price":"16012800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-04T00:00:00Z","open_price":"16416000.000000","close_price":"15897600.000000","high_price":"16416000.000000","low_price":"15724800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-07T00:00:00Z","open_price":"15955200.000000","close_price":"15494400.000000","high_price":"15955200.000000","low_price":"15494400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-08T00:00:00Z","open_price":"15091200.000000","close_price":"15091200.000000","high_price":"15667200.000000","low_price":"14688000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-09T00:00:00Z","open_price":"15148800.000000","close_price":"14918400.000000","high_price":"15321600.000000","low_price":"14860800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-10T00:00:00Z","open_price":"15149376.000000","close_price":"13996800.000000","high_price":"15149376.000000","low_price":"13708800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-11T00:00:00Z","open_price":"13593600.000000","close_price":"13363200.000000","high_price":"14169600.000000","low_price":"13248000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-14T00:00:00Z","open_price":"13478400.000000","close_price":"13305600.000000","high_price":"13824000.000000","low_price":"13248000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-15T00:00:00Z","open_price":"13017600.000000","close_price":"13363200.000000","high_price":"13536000.000000","low_price":"12787200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-16T00:00:00Z","open_price":"12787200.000000","close_price":"11865600.000000","high_price":"12859776.000000","low_price":"11232000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-17T00:00:00Z","open_price":"11865600.000000","close_price":"11635200.000000","high_price":"12902400.000000","low_price":"11635200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-18T00:00:00Z","open_price":"11635776.000000","close_price":"12096000.000000","high_price":"12439872.000000","low_price":"11635200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-21T00:00:00Z","open_price":"12072960.000000","close_price":"12556800.000000","high_price":"12902400.000000","low_price":"12038400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-22T00:00:00Z","open_price":"12441600.000000","close_price":"10944000.000000","high_price":"12625344.000000","low_price":"10944000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-23T00:00:00Z","open_price":"10944000.000000","close_price":"11232576.000000","high_price":"11750400.000000","low_price":"10886400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-24T00:00:00Z","open_price":"11692800.000000","close_price":"10713600.000000","high_price":"11692800.000000","low_price":"10540800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-25T00:00:00Z","open_price":"10948032.000000","close_price":"10828800.000000","high_price":"10948032.000000","low_price":"10483200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-28T00:00:00Z","open_price":"10771200.000000","close_price":"10137600.000000","high_price":"11232000.000000","low_price":"10080000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-29T00:00:00Z","open_price":"10137600.000000","close_price":"10483200.000000","high_price":"10771200.000000","low_price":"10119168.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-30T00:00:00Z","open_price":"10483200.000000","close_price":"9964800.000000","high_price":"11116800.000000","low_price":"9964800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-08-31T00:00:00Z","open_price":"10425600.000000","close_price":"9504000.000000","high_price":"10425600.000000","low_price":"9273600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-01T00:00:00Z","open_price":"9561600.000000","close_price":"9561600.000000","high_price":"9792000.000000","low_price":"9389376.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-05T00:00:00Z","open_price":"9388800.000000","close_price":"9043200.000000","high_price":"9619200.000000","low_price":"8697600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-06T00:00:00Z","open_price":"8755200.000000","close_price":"8755200.000000","high_price":"9043200.000000","low_price":"8697600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-07T00:00:00Z","open_price":"8755200.000000","close_price":"8064000.000000","high_price":"8755200.000000","low_price":"8064000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-08T00:00:00Z","open_price":"8236800.000000","close_price":"7948800.000000","high_price":"8521344.000000","low_price":"7660800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-11T00:00:00Z","open_price":"8006400.000000","close_price":"7718400.000000","high_price":"8006400.000000","low_price":"7200576.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-12T00:00:00Z","open_price":"7545600.000000","close_price":"7545600.000000","high_price":"7833600.000000","low_price":"7315200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-13T00:00:00Z","open_price":"7430400.000000","close_price":"8582400.000000","high_price":"8582400.000000","low_price":"7315200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-14T00:00:00Z","open_price":"8640000.000000","close_price":"9446400.000000","high_price":"9446400.000000","low_price":"8467200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-15T00:00:00Z","open_price":"9273600.000000","close_price":"10022400.000000","high_price":"10080000.000000","low_price":"9100800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-18T00:00:00Z","open_price":"10368000.000000","close_price":"10425600.000000","high_price":"10828800.000000","low_price":"9907200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-19T00:00:00Z","open_price":"10252800.000000","close_price":"11116800.000000","high_price":"11379456.000000","low_price":"10252800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-20T00:00:00Z","open_price":"11116800.000000","close_price":"12268800.000000","high_price":"12614400.000000","low_price":"11116800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-21T00:00:00Z","open_price":"12038400.000000","close_price":"13420800.000000","high_price":"13536000.000000","low_price":"12038400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-22T00:00:00Z","open_price":"13075200.000000","close_price":"11232000.000000","high_price":"13651200.000000","low_price":"11232000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-25T00:00:00Z","open_price":"11808000.000000","close_price":"11232576.000000","high_price":"12326400.000000","low_price":"11232000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-26T00:00:00Z","open_price":"11232000.000000","close_price":"11289600.000000","high_price":"12671424.000000","low_price":"11232000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-27T00:00:00Z","open_price":"12153600.000000","close_price":"11232000.000000","high_price":"12153600.000000","low_price":"11174400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-28T00:00:00Z","open_price":"11520000.000000","close_price":"8524800.000000","high_price":"11750400.000000","low_price":"8294400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-09-29T00:00:00Z","open_price":"8985600.000000","close_price":"9619200.000000","high_price":"9849600.000000","low_price":"8640000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-02T00:00:00Z","open_price":"9388800.000000","close_price":"9504000.000000","high_price":"9907200.000000","low_price":"9161856.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-03T00:00:00Z","open_price":"9273600.000000","close_price":"9043200.000000","high_price":"9504000.000000","low_price":"8870400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-04T00:00:00Z","open_price":"8870400.000000","close_price":"9792000.000000","high_price":"9907200.000000","low_price":"8666496.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-05T00:00:00Z","open_price":"10252800.000000","close_price":"11059200.000000","high_price":"11104128.000000","low_price":"9504000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-06T00:00:00Z","open_price":"10368000.000000","close_price":"11635200.000000","high_price":"11692800.000000","low_price":"10368000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-09T00:00:00Z","open_price":"11577600.000000","close_price":"13881600.000000","high_price":"13881600.000000","low_price":"11404800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-10T00:00:00Z","open_price":"13824000.000000","close_price":"12384000.000000","high_price":"13824000.000000","low_price":"12384000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-11T00:00:00Z","open_price":"12672000.000000","close_price":"12207744.000000","high_price":"12672000.000000","low_price":"11923200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-12T00:00:00Z","open_price":"12153600.000000","close_price":"12441600.000000","high_price":"12441600.000000","low_price":"11980800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-13T00:00:00Z","open_price":"12240000.000000","close_price":"13190400.000000","high_price":"13248000.000000","low_price":"12097152.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-16T00:00:00Z","open_price":"13190400.000000","close_price":"13478400.000000","high_price":"13478400.000000","low_price":"12614976.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-17T00:00:00Z","open_price":"13075200.000000","close_price":"13536000.000000","high_price":"13766400.000000","low_price":"13075200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-18T00:00:00Z","open_price":"13305600.000000","close_price":"13132800.000000","high_price":"13582080.000000","low_price":"12787200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-19T00:00:00Z","open_price":"13190400.000000","close_price":"14745600.000000","high_price":"17107200.000000","low_price":"13190400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-20T00:00:00Z","open_price":"14745600.000000","close_price":"13593600.000000","high_price":"15436800.000000","low_price":"12441600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-23T00:00:00Z","open_price":"13017600.000000","close_price":"13416192.000000","high_price":"14970816.000000","low_price":"12931200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-24T00:00:00Z","open_price":"13420800.000000","close_price":"12960000.000000","high_price":"13881600.000000","low_price":"12499200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-25T00:00:00Z","open_price":"13248000.000000","close_price":"13795200.000000","high_price":"15250176.000000","low_price":"13104000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-26T00:00:00Z","open_price":"13795200.000000","close_price":"13824000.000000","high_price":"14962176.000000","low_price":"13305600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-27T00:00:00Z","open_price":"13824000.000000","close_price":"14630400.000000","high_price":"14688000.000000","low_price":"13536000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-30T00:00:00Z","open_price":"14860800.000000","close_price":"14803200.000000","high_price":"15540480.000000","low_price":"14227200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-10-31T00:00:00Z","open_price":"15379200.000000","close_price":"15955200.000000","high_price":"16695936.000000","low_price":"14400000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-01T00:00:00Z","open_price":"16070400.000000","close_price":"15148800.000000","high_price":"16704000.000000","low_price":"14256000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-02T00:00:00Z","open_price":"17222400.000000","close_price":"16068096.000000","high_price":"17222400.000000","low_price":"14918400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-03T00:00:00Z","open_price":"16646400.000000","close_price":"14860800.000000","high_price":"17164800.000000","low_price":"14400000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-06T00:00:00Z","open_price":"15897600.000000","close_price":"13824000.000000","high_price":"16012800.000000","low_price":"13420800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-07T00:00:00Z","open_price":"15148800.000000","close_price":"13363200.000000","high_price":"15148800.000000","low_price":"13363200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-08T00:00:00Z","open_price":"13881600.000000","close_price":"11808000.000000","high_price":"13939200.000000","low_price":"11520000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-09T00:00:00Z","open_price":"12038400.000000","close_price":"12211200.000000","high_price":"12672000.000000","low_price":"11520000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-10T00:00:00Z","open_price":"12787200.000000","close_price":"12902400.000000","high_price":"12960000.000000","low_price":"12268800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-13T00:00:00Z","open_price":"12211200.000000","close_price":"12268800.000000","high_price":"13536000.000000","low_price":"11865600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-14T00:00:00Z","open_price":"11923200.000000","close_price":"12268800.000000","high_price":"12384000.000000","low_price":"11808000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-15T00:00:00Z","open_price":"11635200.000000","close_price":"12096000.000000","high_price":"13017600.000000","low_price":"11635200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-16T00:00:00Z","open_price":"11865600.000000","close_price":"11520000.000000","high_price":"13190400.000000","low_price":"10540800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-17T00:00:00Z","open_price":"10771200.000000","close_price":"10018944.000000","high_price":"11980800.000000","low_price":"9736128.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-20T00:00:00Z","open_price":"10022400.000000","close_price":"10253376.000000","high_price":"11404800.000000","low_price":"10022400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-21T00:00:00Z","open_price":"10252800.000000","close_price":"10080000.000000","high_price":"10828800.000000","low_price":"9907200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-22T00:00:00Z","open_price":"10396800.000000","close_price":"9792000.000000","high_price":"10643328.000000","low_price":"9216000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-24T00:00:00Z","open_price":"10022400.000000","close_price":"10425600.000000","high_price":"11059200.000000","low_price":"9793728.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-27T00:00:00Z","open_price":"10195200.000000","close_price":"9331200.000000","high_price":"10742400.000000","low_price":"9273600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-28T00:00:00Z","open_price":"9849600.000000","close_price":"9216000.000000","high_price":"9907200.000000","low_price":"9158400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-29T00:00:00Z","open_price":"9734400.000000","close_price":"8985600.000000","high_price":"9734400.000000","low_price":"8352000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-11-30T00:00:00Z","open_price":"8986176.000000","close_price":"8812800.000000","high_price":"9504000.000000","low_price":"8812800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-01T00:00:00Z","open_price":"8985600.000000","close_price":"7891200.000000","high_price":"8985600.000000","low_price":"7776000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-04T00:00:00Z","open_price":"8064000.000000","close_price":"8125056.000000","high_price":"9216000.000000","low_price":"7948800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-05T00:00:00Z","open_price":"7891200.000000","close_price":"5990400.000000","high_price":"8236800.000000","low_price":"5016960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-06T00:00:00Z","open_price":"5673600.000000","close_price":"4780800.000000","high_price":"5673600.000000","low_price":"4262976.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-07T00:00:00Z","open_price":"5128128.000000","close_price":"4435200.000000","high_price":"5128128.000000","low_price":"4159296.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-08T00:00:00Z","open_price":"4320000.000000","close_price":"4613760.000000","high_price":"4896000.000000","low_price":"4283712.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-11T00:00:00Z","open_price":"4665600.000000","close_price":"4811040.000000","high_price":"5383296.000000","low_price":"4665600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-12T00:00:00Z","open_price":"5097024.000000","close_price":"5351040.000000","high_price":"6163200.000000","low_price":"4882176.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-13T00:00:00Z","open_price":"5506560.000000","close_price":"5817600.000000","high_price":"6336000.000000","low_price":"5472576.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-14T00:00:00Z","open_price":"5875200.000000","close_price":"5702400.000000","high_price":"6912000.000000","low_price":"5529600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-15T00:00:00Z","open_price":"6105600.000000","close_price":"5760000.000000","high_price":"6422400.000000","low_price":"5644800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-18T00:00:00Z","open_price":"5760000.000000","close_price":"5529600.000000","high_price":"5932800.000000","low_price":"5268672.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-19T00:00:00Z","open_price":"5598720.000000","close_price":"5428224.000000","high_price":"5760000.000000","low_price":"5184000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-20T00:00:00Z","open_price":"5702400.000000","close_price":"4838400.000000","high_price":"5760000.000000","low_price":"4610880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-21T00:00:00Z","open_price":"4838400.000000","close_price":"4584384.000000","high_price":"5472000.000000","low_price":"4325760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-22T00:00:00Z","open_price":"4584384.000000","close_price":"5184000.000000","high_price":"5228928.000000","low_price":"4584384.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-26T00:00:00Z","open_price":"5126400.000000","close_price":"5068224.000000","high_price":"5184000.000000","low_price":"4723776.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-27T00:00:00Z","open_price":"4862367.360000","close_price":"4953600.000000","high_price":"5126400.000000","low_price":"4837248.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-28T00:00:00Z","open_price":"5068800.000000","close_price":"5011200.000000","high_price":"5319936.000000","low_price":"4565952.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2023-12-29T00:00:00Z","open_price":"5011200.000000","close_price":"4043520.000000","high_price":"5011200.000000","low_price":"4032000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-02T00:00:00Z","open_price":"4665600.000000","close_price":"4147200.000000","high_price":"4665600.000000","low_price":"4129920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-03T00:00:00Z","open_price":"4148352.000000","close_price":"3988800.000000","high_price":"4246848.000000","low_price":"3922560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-04T00:00:00Z","open_price":"3974400.000000","close_price":"4001472.000000","high_price":"4001472.000000","low_price":"3922560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-05T00:00:00Z","open_price":"3859200.000000","close_price":"3456576.000000","high_price":"3859200.000000","low_price":"3456000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-08T00:00:00Z","open_price":"3456000.000000","close_price":"3340800.000000","high_price":"3456000.000000","low_price":"3168000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-09T00:00:00Z","open_price":"3340800.000000","close_price":"3654720.000000","high_price":"3859200.000000","low_price":"3226181.760000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-10T00:00:00Z","open_price":"3985920.000000","close_price":"3974976.000000","high_price":"4038336.000000","low_price":"3657600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-11T00:00:00Z","open_price":"4147200.000000","close_price":"4027386.240000","high_price":"4204218.240000","low_price":"3548160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-12T00:00:00Z","open_price":"3873600.000000","close_price":"3571200.000000","high_price":"4031424.000000","low_price":"3571200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-16T00:00:00Z","open_price":"3744000.000000","close_price":"3608064.000000","high_price":"4032000.000000","low_price":"3398400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-17T00:00:00Z","open_price":"3484800.000000","close_price":"3110400.000000","high_price":"3484800.000000","low_price":"2995200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-18T00:00:00Z","open_price":"2937600.000000","close_price":"4330944.000000","high_price":"4780800.000000","low_price":"2937600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-19T00:00:00Z","open_price":"4320000.000000","close_price":"3974400.000000","high_price":"4320000.000000","low_price":"3864960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-22T00:00:00Z","open_price":"3859200.000000","close_price":"3912768.000000","high_price":"4094208.000000","low_price":"3820032.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-23T00:00:00Z","open_price":"3916800.000000","close_price":"3182400.000000","high_price":"3931200.000000","low_price":"2995200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-24T00:00:00Z","open_price":"3507840.000000","close_price":"3340800.000000","high_price":"3638592.000000","low_price":"3340800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-25T00:00:00Z","open_price":"3456000.000000","close_price":"2905920.000000","high_price":"3513024.000000","low_price":"2903616.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-26T00:00:00Z","open_price":"2937600.000000","close_price":"3028608.000000","high_price":"3456000.000000","low_price":"2937600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-29T00:00:00Z","open_price":"3340800.000000","close_price":"2851776.000000","high_price":"3340800.000000","low_price":"2765376.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-30T00:00:00Z","open_price":"2881152.000000","close_price":"2885760.000000","high_price":"2992320.000000","low_price":"2822400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-01-31T00:00:00Z","open_price":"2821248.000000","close_price":"2931840.000000","high_price":"2961792.000000","low_price":"2799360.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-01T00:00:00Z","open_price":"2880000.000000","close_price":"2750976.000000","high_price":"2890368.000000","low_price":"2597760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-02T00:00:00Z","open_price":"2764800.000000","close_price":"2831040.000000","high_price":"2937600.000000","low_price":"2707200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-05T00:00:00Z","open_price":"2927232.000000","close_price":"2189376.000000","high_price":"2927232.000000","low_price":"1896768.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-06T00:00:00Z","open_price":"2534400.000000","close_price":"2443392.000000","high_price":"2534400.000000","low_price":"2200896.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-07T00:00:00Z","open_price":"2304000.000000","close_price":"2249856.000000","high_price":"2304000.000000","low_price":"2131200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-08T00:00:00Z","open_price":"2607552.000000","close_price":"2436480.000000","high_price":"2607552.000000","low_price":"2304000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-09T00:00:00Z","open_price":"2304000.000000","close_price":"2189376.000000","high_price":"2304576.000000","low_price":"2144448.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-12T00:00:00Z","open_price":"2298816.000000","close_price":"2304000.000000","high_price":"2514240.000000","low_price":"2188800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-13T00:00:00Z","open_price":"2208960.000000","close_price":"2299968.000000","high_price":"2299968.000000","low_price":"2208960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-14T00:00:00Z","open_price":"2299968.000000","close_price":"2346624.000000","high_price":"2574144.000000","low_price":"2246976.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-15T00:00:00Z","open_price":"2476800.000000","close_price":"2520000.000000","high_price":"2544192.000000","low_price":"2304576.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-16T00:00:00Z","open_price":"2515968.000000","close_price":"2545920.000000","high_price":"3240576.000000","low_price":"2361600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-20T00:00:00Z","open_price":"2534400.000000","close_price":"2476800.000000","high_price":"2534400.000000","low_price":"2361600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-21T00:00:00Z","open_price":"2367360.000000","close_price":"2304000.000000","high_price":"2476800.000000","low_price":"2188800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-22T00:00:00Z","open_price":"2522880.000000","close_price":"2304000.000000","high_price":"2522880.000000","low_price":"2130624.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-23T00:00:00Z","open_price":"2131200.000000","close_price":"2304000.000000","high_price":"2304000.000000","low_price":"2085575.040000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-26T00:00:00Z","open_price":"2419200.000000","close_price":"2361024.000000","high_price":"2419200.000000","low_price":"2210112.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-27T00:00:00Z","open_price":"2304000.000000","close_price":"2294208.000000","high_price":"2361600.000000","low_price":"2160000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-28T00:00:00Z","open_price":"2304000.000000","close_price":"2188800.000000","high_price":"2304000.000000","low_price":"2142720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-02-29T00:00:00Z","open_price":"2246400.000000","close_price":"2157120.000000","high_price":"2246400.000000","low_price":"2016000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-01T00:00:00Z","open_price":"2188224.000000","close_price":"2157120.000000","high_price":"2246400.000000","low_price":"2016000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-04T00:00:00Z","open_price":"2253888.000000","close_price":"2001594.240000","high_price":"2308032.000000","low_price":"1964160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-05T00:00:00Z","open_price":"2016000.000000","close_price":"2073317.760000","high_price":"2073600.000000","low_price":"1907136.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-06T00:00:00Z","open_price":"2073600.000000","close_price":"1958400.000000","high_price":"2240640.000000","low_price":"1957824.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-07T00:00:00Z","open_price":"2016000.000000","close_price":"2016000.000000","high_price":"2086272.000000","low_price":"1901376.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-08T00:00:00Z","open_price":"1980864.000000","close_price":"2016000.000000","high_price":"2016000.000000","low_price":"1916928.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-11T00:00:00Z","open_price":"1958400.000000","close_price":"1906560.000000","high_price":"2030405.760000","low_price":"1906560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-12T00:00:00Z","open_price":"1916956.800000","close_price":"2070720.000000","high_price":"2104997.760000","low_price":"1906560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-13T00:00:00Z","open_price":"2050560.000000","close_price":"1986624.000000","high_price":"2073600.000000","low_price":"1924416.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-14T00:00:00Z","open_price":"1952640.000000","close_price":"1860480.000000","high_price":"1952640.000000","low_price":"1785600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-15T00:00:00Z","open_price":"1865664.000000","close_price":"2822400.000000","high_price":"3168000.000000","low_price":"1785600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-18T00:00:00Z","open_price":"2624256.000000","close_price":"3342528.000000","high_price":"4239936.000000","low_price":"2419200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-19T00:00:00Z","open_price":"3139776.000000","close_price":"2995200.000000","high_price":"3447360.000000","low_price":"2592000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-20T00:00:00Z","open_price":"2891520.000000","close_price":"2880000.000000","high_price":"3129984.000000","low_price":"2833920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-21T00:00:00Z","open_price":"2880000.000000","close_price":"3283200.000000","high_price":"3340800.000000","low_price":"2856960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-22T00:00:00Z","open_price":"3168000.000000","close_price":"2995200.000000","high_price":"3268408.320000","low_price":"2825280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-25T00:00:00Z","open_price":"2796480.000000","close_price":"2764800.000000","high_price":"2851200.000000","low_price":"2479680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-26T00:00:00Z","open_price":"2684160.000000","close_price":"2240640.000000","high_price":"2764800.000000","low_price":"2102400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-27T00:00:00Z","open_price":"2188800.000000","close_price":"2589120.000000","high_price":"2775323.520000","low_price":"2188800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-03-28T00:00:00Z","open_price":"2511360.000000","close_price":"2632320.000000","high_price":"2649600.000000","low_price":"2419200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-01T00:00:00Z","open_price":"2592000.000000","close_price":"2494080.000000","high_price":"2649600.000000","low_price":"2419200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-02T00:00:00Z","open_price":"2563200.000000","close_price":"2407680.000000","high_price":"2563200.000000","low_price":"2135808.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-03T00:00:00Z","open_price":"2361600.000000","close_price":"2361600.000000","high_price":"2465280.000000","low_price":"2148480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-04T00:00:00Z","open_price":"2361600.000000","close_price":"2314944.000000","high_price":"2419200.000000","low_price":"2243520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-05T00:00:00Z","open_price":"2188800.000000","close_price":"2229120.000000","high_price":"2304000.000000","low_price":"1848960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-08T00:00:00Z","open_price":"2183040.000000","close_price":"2168640.000000","high_price":"2229120.000000","low_price":"2088000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-09T00:00:00Z","open_price":"2240640.000000","close_price":"2188800.000000","high_price":"2299392.000000","low_price":"2077056.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-10T00:00:00Z","open_price":"2223360.000000","close_price":"2135808.000000","high_price":"2249280.000000","low_price":"2131200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-11T00:00:00Z","open_price":"2102400.000000","close_price":"2130624.000000","high_price":"2203200.000000","low_price":"2022336.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-12T00:00:00Z","open_price":"2102400.000000","close_price":"1998720.000000","high_price":"2187648.000000","low_price":"1947456.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-15T00:00:00Z","open_price":"1998720.000000","close_price":"2079360.000000","high_price":"2188800.000000","low_price":"1890720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-16T00:00:00Z","open_price":"1958400.000000","close_price":"1991232.000000","high_price":"1991232.000000","low_price":"1900800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-17T00:00:00Z","open_price":"1990656.000000","close_price":"1990656.000000","high_price":"1990656.000000","low_price":"1900800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-18T00:00:00Z","open_price":"1989504.000000","close_price":"1892160.000000","high_price":"1989504.000000","low_price":"1892160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-19T00:00:00Z","open_price":"1843200.000000","close_price":"1977408.000000","high_price":"1990080.000000","low_price":"1843200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-22T00:00:00Z","open_price":"1990080.000000","close_price":"1958400.000000","high_price":"1990080.000000","low_price":"1785600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-23T00:00:00Z","open_price":"1935072.000000","close_price":"1848960.000000","high_price":"1935072.000000","low_price":"1838016.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-24T00:00:00Z","open_price":"1935360.000000","close_price":"1929600.000000","high_price":"1935360.000000","low_price":"1843200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-25T00:00:00Z","open_price":"1848384.000000","close_price":"1923840.000000","high_price":"1923840.000000","low_price":"1785600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-26T00:00:00Z","open_price":"1923840.000000","close_price":"1918080.000000","high_price":"1977408.000000","low_price":"1785600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-29T00:00:00Z","open_price":"1900800.000000","close_price":"1958400.000000","high_price":"1958400.000000","low_price":"1844352.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-04-30T00:00:00Z","open_price":"1862208.000000","close_price":"2183040.000000","high_price":"2188800.000000","low_price":"1862208.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-01T00:00:00Z","open_price":"2188800.000000","close_price":"2073600.000000","high_price":"2188800.000000","low_price":"2016000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-02T00:00:00Z","open_price":"2073600.000000","close_price":"1938816.000000","high_price":"2073600.000000","low_price":"1612800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-03T00:00:00Z","open_price":"2073600.000000","close_price":"2066688.000000","high_price":"2073600.000000","low_price":"1840320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-06T00:00:00Z","open_price":"2066688.000000","close_price":"1902528.000000","high_price":"2073600.000000","low_price":"1848960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-07T00:00:00Z","open_price":"2072448.000000","close_price":"1903104.000000","high_price":"2072448.000000","low_price":"1843200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-08T00:00:00Z","open_price":"1987200.000000","close_price":"1893888.000000","high_price":"2071872.000000","low_price":"1846080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-09T00:00:00Z","open_price":"1846080.000000","close_price":"1796544.000000","high_price":"1846080.000000","low_price":"1699200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-10T00:00:00Z","open_price":"1691136.000000","close_price":"1715328.000000","high_price":"1842042.240000","low_price":"1691136.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-13T00:00:00Z","open_price":"1722240.000000","close_price":"1843776.000000","high_price":"1843776.000000","low_price":"1357056.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-14T00:00:00Z","open_price":"1779840.000000","close_price":"1837440.000000","high_price":"1900224.000000","low_price":"1526400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-15T00:00:00Z","open_price":"1532160.000000","close_price":"1958400.000000","high_price":"2039040.000000","low_price":"1532160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-16T00:00:00Z","open_price":"2016000.000000","close_price":"2062080.000000","high_price":"2062080.000000","low_price":"1670405.760000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-17T00:00:00Z","open_price":"2073600.000000","close_price":"2125440.000000","high_price":"2244672.000000","low_price":"2046954.240000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-20T00:00:00Z","open_price":"2125440.000000","close_price":"1999872.000000","high_price":"2246400.000000","low_price":"1915200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-21T00:00:00Z","open_price":"2131200.000000","close_price":"2937600.000000","high_price":"4598784.000000","low_price":"2083968.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2024-05-22T00:00:00Z","open_price":"3052800.000000","close_price":"2603520.000000","high_price":"3419712.000000","low_price":"2483136.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-23T00:00:00Z","open_price":"2707200.000000","close_price":"2937600.000000","high_price":"3859200.000000","low_price":"2707200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-24T00:00:00Z","open_price":"3024000.000000","close_price":"3047040.000000","high_price":"3205440.000000","low_price":"2873664.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-28T00:00:00Z","open_price":"2955456.000000","close_price":"2874240.000000","high_price":"3274560.000000","low_price":"2850624.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-29T00:00:00Z","open_price":"2822400.000000","close_price":"2517120.000000","high_price":"2874240.000000","low_price":"2419200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-30T00:00:00Z","open_price":"2515968.000000","close_price":"2417472.000000","high_price":"2534400.000000","low_price":"2370240.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-05-31T00:00:00Z","open_price":"2534400.000000","close_price":"2534400.000000","high_price":"2534400.000000","low_price":"2304000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-03T00:00:00Z","open_price":"2534400.000000","close_price":"2534400.000000","high_price":"2534400.000000","low_price":"2318400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-04T00:00:00Z","open_price":"2476800.000000","close_price":"2528640.000000","high_price":"2533824.000000","low_price":"2304000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-05T00:00:00Z","open_price":"2332800.000000","close_price":"2246400.000000","high_price":"2357372.160000","low_price":"2131200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-06T00:00:00Z","open_price":"2188800.000000","close_price":"2160000.000000","high_price":"2198666.880000","low_price":"2088000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-07T00:00:00Z","open_price":"2131200.000000","close_price":"2234880.000000","high_price":"2245248.000000","low_price":"1728576.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-10T00:00:00Z","open_price":"2016000.000000","close_price":"1928448.000000","high_price":"2076480.000000","low_price":"1843200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-11T00:00:00Z","open_price":"1914048.000000","close_price":"1895040.000000","high_price":"1926720.000000","low_price":"1728000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-12T00:00:00Z","open_price":"1782144.000000","close_price":"1434240.000000","high_price":"1885824.000000","low_price":"1271232.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-13T00:00:00Z","open_price":"1491840.000000","close_price":"1670400.000000","high_price":"1728000.000000","low_price":"1327680.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2024-06-14T00:00:00Z","open_price":"1900800.000000","close_price":"2131200.000000","high_price":"2304000.000000","low_price":"1757376.000000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2024-06-17T00:00:00Z","open_price":"1964160.000000","close_price":"2360448.000000","high_price":"2383488.000000","low_price":"1964160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-18T00:00:00Z","open_price":"2073600.000000","close_price":"2280960.000000","high_price":"2355840.000000","low_price":"1944000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-20T00:00:00Z","open_price":"2134080.000000","close_price":"2229120.000000","high_price":"2280960.000000","low_price":"2134080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-21T00:00:00Z","open_price":"2131200.000000","close_price":"2396160.000000","high_price":"2521728.000000","low_price":"2131200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-24T00:00:00Z","open_price":"2513088.000000","close_price":"2361600.000000","high_price":"2513088.000000","low_price":"2136960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-25T00:00:00Z","open_price":"2298816.000000","close_price":"2246400.000000","high_price":"2333427.840000","low_price":"2073600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-26T00:00:00Z","open_price":"2177280.000000","close_price":"1837440.000000","high_price":"2177280.000000","low_price":"1627776.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-27T00:00:00Z","open_price":"1837440.000000","close_price":"1900224.000000","high_price":"1952640.000000","low_price":"1670400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-06-28T00:00:00Z","open_price":"1758528.000000","close_price":"2188800.000000","high_price":"2246400.000000","low_price":"1152000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-01T00:00:00Z","open_price":"2073024.000000","close_price":"1854720.000000","high_price":"2073024.000000","low_price":"1843200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-02T00:00:00Z","open_price":"1900800.000000","close_price":"1825920.000000","high_price":"3029760.000000","low_price":"1555200.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2024-07-03T00:00:00Z","open_price":"1612800.000000","close_price":"1658880.000000","high_price":"1929600.000000","low_price":"1497600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-05T00:00:00Z","open_price":"1658880.000000","close_price":"1555200.000000","high_price":"1843200.000000","low_price":"1555200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-08T00:00:00Z","open_price":"1315200.000000","close_price":"1152000.000000","high_price":"1408992.000000","low_price":"1015680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-09T00:00:00Z","open_price":"1152000.000000","close_price":"1188480.000000","high_price":"1612780.800000","low_price":"1142400.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2024-07-10T00:00:00Z","open_price":"1115520.000000","close_price":"1011840.000000","high_price":"1115520.000000","low_price":"933120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-11T00:00:00Z","open_price":"960000.000000","close_price":"946560.000000","high_price":"998400.000000","low_price":"875520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-12T00:00:00Z","open_price":"940800.000000","close_price":"1029120.000000","high_price":"1246080.000000","low_price":"923539.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-15T00:00:00Z","open_price":"1009920.000000","close_price":"963840.000000","high_price":"1077120.000000","low_price":"950400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-16T00:00:00Z","open_price":"952320.000000","close_price":"917760.000000","high_price":"1006080.000000","low_price":"882950.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-17T00:00:00Z","open_price":"892800.000000","close_price":"883200.000000","high_price":"991833.600000","low_price":"830265.600000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-18T00:00:00Z","open_price":"852480.000000","close_price":"808320.000000","high_price":"856320.000000","low_price":"706560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-19T00:00:00Z","open_price":"733440.000000","close_price":"673920.000000","high_price":"779520.000000","low_price":"672000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-22T00:00:00Z","open_price":"629760.000000","close_price":"627840.000000","high_price":"658560.000000","low_price":"576000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-23T00:00:00Z","open_price":"610560.000000","close_price":"975360.000000","high_price":"1274880.000000","low_price":"602880.000000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2024-07-24T00:00:00Z","open_price":"910080.000000","close_price":"748800.000000","high_price":"958060.800000","low_price":"562560.000000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2024-07-25T00:00:00Z","open_price":"741120.000000","close_price":"691200.000000","high_price":"741120.000000","low_price":"595200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-26T00:00:00Z","open_price":"683520.000000","close_price":"693120.000000","high_price":"731750.400000","low_price":"654720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-29T00:00:00Z","open_price":"685440.000000","close_price":"633600.000000","high_price":"704640.000000","low_price":"591360.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-30T00:00:00Z","open_price":"627840.000000","close_price":"600960.000000","high_price":"627840.000000","low_price":"583680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-07-31T00:00:00Z","open_price":"614400.000000","close_price":"633600.000000","high_price":"708480.000000","low_price":"614400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-01T00:00:00Z","open_price":"616320.000000","close_price":"622080.000000","high_price":"635520.000000","low_price":"595200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-02T00:00:00Z","open_price":"591360.000000","close_price":"600960.000000","high_price":"647040.000000","low_price":"544454.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-05T00:00:00Z","open_price":"606720.000000","close_price":"560640.000000","high_price":"628243.200000","low_price":"559718.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-06T00:00:00Z","open_price":"560659.200000","close_price":"565171.200000","high_price":"592262.400000","low_price":"556800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-07T00:00:00Z","open_price":"562560.000000","close_price":"529920.000000","high_price":"587520.000000","low_price":"518323.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-08T00:00:00Z","open_price":"535680.000000","close_price":"470400.000000","high_price":"535680.000000","low_price":"462739.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-09T00:00:00Z","open_price":"476044.800000","close_price":"480960.000000","high_price":"523392.000000","low_price":"476044.800000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-12T00:00:00Z","open_price":"481920.000000","close_price":"503040.000000","high_price":"558720.000000","low_price":"458880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-13T00:00:00Z","open_price":"501120.000000","close_price":"506899.200000","high_price":"568320.000000","low_price":"468480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-14T00:00:00Z","open_price":"520320.000000","close_price":"514560.000000","high_price":"528960.000000","low_price":"511046.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-15T00:00:00Z","open_price":"516480.000000","close_price":"539520.000000","high_price":"633600.000000","low_price":"516480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-16T00:00:00Z","open_price":"552518.400000","close_price":"592128.000000","high_price":"602860.800000","low_price":"551040.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-19T00:00:00Z","open_price":"589440.000000","close_price":"600960.000000","high_price":"620160.000000","low_price":"576000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-20T00:00:00Z","open_price":"574080.000000","close_price":"583680.000000","high_price":"606720.000000","low_price":"558720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-21T00:00:00Z","open_price":"532838.400000","close_price":"595219.200000","high_price":"610560.000000","low_price":"532838.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-22T00:00:00Z","open_price":"593280.000000","close_price":"620160.000000","high_price":"668160.000000","low_price":"579840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-23T00:00:00Z","open_price":"670080.000000","close_price":"670080.000000","high_price":"704640.000000","low_price":"643200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-26T00:00:00Z","open_price":"672000.000000","close_price":"672000.000000","high_price":"700800.000000","low_price":"648960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-27T00:00:00Z","open_price":"635520.000000","close_price":"629760.000000","high_price":"658560.000000","low_price":"616339.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-28T00:00:00Z","open_price":"623980.800000","close_price":"662400.000000","high_price":"695040.000000","low_price":"614400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-29T00:00:00Z","open_price":"714240.000000","close_price":"714240.000000","high_price":"846720.000000","low_price":"683520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-08-30T00:00:00Z","open_price":"710400.000000","close_price":"727680.000000","high_price":"735360.000000","low_price":"662419.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-03T00:00:00Z","open_price":"729600.000000","close_price":"641280.000000","high_price":"731520.000000","low_price":"641280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-04T00:00:00Z","open_price":"622080.000000","close_price":"602880.000000","high_price":"656640.000000","low_price":"595008.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-05T00:00:00Z","open_price":"592320.000000","close_price":"585600.000000","high_price":"729600.000000","low_price":"499200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-06T00:00:00Z","open_price":"618240.000000","close_price":"551040.000000","high_price":"618240.000000","low_price":"539539.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-09T00:00:00Z","open_price":"543360.000000","close_price":"574080.000000","high_price":"601881.600000","low_price":"518419.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-10T00:00:00Z","open_price":"574080.000000","close_price":"547200.000000","high_price":"576960.000000","low_price":"547200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-11T00:00:00Z","open_price":"537600.000000","close_price":"510720.000000","high_price":"541440.000000","low_price":"508800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-12T00:00:00Z","open_price":"529920.000000","close_price":"531840.000000","high_price":"577900.800000","low_price":"514560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-13T00:00:00Z","open_price":"556800.000000","close_price":"650880.000000","high_price":"672000.000000","low_price":"535680.000000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2024-09-16T00:00:00Z","open_price":"670080.000000","close_price":"577920.000000","high_price":"670080.000000","low_price":"508800.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2024-09-17T00:00:00Z","open_price":"576000.000000","close_price":"526080.000000","high_price":"627840.000000","low_price":"497280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-18T00:00:00Z","open_price":"524160.000000","close_price":"526080.000000","high_price":"545280.000000","low_price":"508800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-19T00:00:00Z","open_price":"508800.000000","close_price":"462720.000000","high_price":"508800.000000","low_price":"449280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-20T00:00:00Z","open_price":"464640.000000","close_price":"537600.000000","high_price":"558720.000000","low_price":"426624.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2024-09-23T00:00:00Z","open_price":"468480.000000","close_price":"470400.000000","high_price":"520953.600000","low_price":"451219.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-24T00:00:00Z","open_price":"447360.000000","close_price":"387840.000000","high_price":"480000.000000","low_price":"348480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-25T00:00:00Z","open_price":"393600.000000","close_price":"374400.000000","high_price":"395520.000000","low_price":"357120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-26T00:00:00Z","open_price":"384000.000000","close_price":"382080.000000","high_price":"393600.000000","low_price":"369600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-27T00:00:00Z","open_price":"385920.000000","close_price":"405120.000000","high_price":"439910.400000","low_price":"382080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-09-30T00:00:00Z","open_price":"391680.000000","close_price":"441600.000000","high_price":"464620.800000","low_price":"391680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-01T00:00:00Z","open_price":"435840.000000","close_price":"403200.000000","high_price":"462988.800000","low_price":"403200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-02T00:00:00Z","open_price":"391680.000000","close_price":"374400.000000","high_price":"441580.800000","low_price":"339840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-03T00:00:00Z","open_price":"362880.000000","close_price":"355200.000000","high_price":"384000.000000","low_price":"355200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-04T00:00:00Z","open_price":"364800.000000","close_price":"389760.000000","high_price":"389760.000000","low_price":"355200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-07T00:00:00Z","open_price":"393600.000000","close_price":"387840.000000","high_price":"410880.000000","low_price":"370560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-08T00:00:00Z","open_price":"382080.000000","close_price":"372480.000000","high_price":"392966.400000","low_price":"367526.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-09T00:00:00Z","open_price":"374400.000000","close_price":"385920.000000","high_price":"405120.000000","low_price":"374400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-10T00:00:00Z","open_price":"378240.000000","close_price":"380160.000000","high_price":"404160.000000","low_price":"368640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-11T00:00:00Z","open_price":"384000.000000","close_price":"372480.000000","high_price":"387840.000000","low_price":"372480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-14T00:00:00Z","open_price":"360960.000000","close_price":"382080.000000","high_price":"401260.800000","low_price":"360960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-15T00:00:00Z","open_price":"395520.000000","close_price":"393600.000000","high_price":"418560.000000","low_price":"384000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-16T00:00:00Z","open_price":"405120.000000","close_price":"474240.000000","high_price":"480000.000000","low_price":"399379.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-17T00:00:00Z","open_price":"466560.000000","close_price":"499200.000000","high_price":"521337.600000","low_price":"466560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-18T00:00:00Z","open_price":"499200.000000","close_price":"462720.000000","high_price":"499200.000000","low_price":"455040.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-21T00:00:00Z","open_price":"498220.800000","close_price":"435840.000000","high_price":"498220.800000","low_price":"432000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-22T00:00:00Z","open_price":"437760.000000","close_price":"399360.000000","high_price":"458323.200000","low_price":"395539.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-23T00:00:00Z","open_price":"397440.000000","close_price":"397440.000000","high_price":"408960.000000","low_price":"380160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-24T00:00:00Z","open_price":"395520.000000","close_price":"366720.000000","high_price":"408940.800000","low_price":"355200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-25T00:00:00Z","open_price":"384000.000000","close_price":"374400.000000","high_price":"391680.000000","low_price":"374400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-28T00:00:00Z","open_price":"372960.000000","close_price":"384768.000000","high_price":"393331.200000","low_price":"364800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-29T00:00:00Z","open_price":"393600.000000","close_price":"407040.000000","high_price":"455040.000000","low_price":"393600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-30T00:00:00Z","open_price":"418560.000000","close_price":"414720.000000","high_price":"441600.000000","low_price":"414720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-10-31T00:00:00Z","open_price":"407040.000000","close_price":"412800.000000","high_price":"456960.000000","low_price":"407040.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-01T00:00:00Z","open_price":"416640.000000","close_price":"397440.000000","high_price":"420480.000000","low_price":"393984.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-04T00:00:00Z","open_price":"410400.000000","close_price":"412800.000000","high_price":"437760.000000","low_price":"403200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-05T00:00:00Z","open_price":"433920.000000","close_price":"391680.000000","high_price":"438720.000000","low_price":"384000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-06T00:00:00Z","open_price":"405120.000000","close_price":"395520.000000","high_price":"405120.000000","low_price":"389760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-07T00:00:00Z","open_price":"412800.000000","close_price":"397440.000000","high_price":"412800.000000","low_price":"395520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-08T00:00:00Z","open_price":"385996.800000","close_price":"396864.000000","high_price":"420480.000000","low_price":"385996.800000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-11T00:00:00Z","open_price":"393600.000000","close_price":"422400.000000","high_price":"437760.000000","low_price":"393600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-12T00:00:00Z","open_price":"430080.000000","close_price":"414528.000000","high_price":"464640.000000","low_price":"403200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-13T00:00:00Z","open_price":"430080.000000","close_price":"403200.000000","high_price":"430080.000000","low_price":"403200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-14T00:00:00Z","open_price":"395520.000000","close_price":"397344.000000","high_price":"403200.000000","low_price":"372480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-15T00:00:00Z","open_price":"393600.000000","close_price":"374400.000000","high_price":"399360.000000","low_price":"374400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-18T00:00:00Z","open_price":"382080.000000","close_price":"378240.000000","high_price":"393100.800000","low_price":"372480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-19T00:00:00Z","open_price":"362880.000000","close_price":"385728.000000","high_price":"406944.000000","low_price":"362880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-20T00:00:00Z","open_price":"385920.000000","close_price":"384000.000000","high_price":"409728.000000","low_price":"349440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-21T00:00:00Z","open_price":"379872.000000","close_price":"374400.000000","high_price":"383980.800000","low_price":"370560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-22T00:00:00Z","open_price":"380160.000000","close_price":"376320.000000","high_price":"387840.000000","low_price":"372480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-25T00:00:00Z","open_price":"400300.800000","close_price":"410880.000000","high_price":"410880.000000","low_price":"380160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-26T00:00:00Z","open_price":"410880.000000","close_price":"387840.000000","high_price":"412780.800000","low_price":"378240.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-27T00:00:00Z","open_price":"393600.000000","close_price":"387840.000000","high_price":"398688.000000","low_price":"376339.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-11-29T00:00:00Z","open_price":"410880.000000","close_price":"395520.000000","high_price":"412723.200000","low_price":"395520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-02T00:00:00Z","open_price":"412800.000000","close_price":"432000.000000","high_price":"446400.000000","low_price":"395520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-03T00:00:00Z","open_price":"422400.000000","close_price":"424320.000000","high_price":"432000.000000","low_price":"405120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-04T00:00:00Z","open_price":"435840.000000","close_price":"426240.000000","high_price":"439660.800000","low_price":"416640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-05T00:00:00Z","open_price":"416985.600000","close_price":"408979.200000","high_price":"425894.400000","low_price":"403200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-06T00:00:00Z","open_price":"393600.000000","close_price":"392678.400000","high_price":"414720.000000","low_price":"387840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-09T00:00:00Z","open_price":"393600.000000","close_price":"430080.000000","high_price":"444153.600000","low_price":"391680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-10T00:00:00Z","open_price":"422400.000000","close_price":"405120.000000","high_price":"422400.000000","low_price":"393600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-11T00:00:00Z","open_price":"424320.000000","close_price":"393657.600000","high_price":"424320.000000","low_price":"393657.600000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-12T00:00:00Z","open_price":"385920.000000","close_price":"388358.400000","high_price":"388358.400000","low_price":"364819.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-13T00:00:00Z","open_price":"397440.000000","close_price":"364800.000000","high_price":"397440.000000","low_price":"364800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-16T00:00:00Z","open_price":"365164.800000","close_price":"368640.000000","high_price":"374400.000000","low_price":"364800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-17T00:00:00Z","open_price":"368640.000000","close_price":"368640.000000","high_price":"380908.800000","low_price":"368640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-18T00:00:00Z","open_price":"389760.000000","close_price":"374400.000000","high_price":"389760.000000","low_price":"374400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-19T00:00:00Z","open_price":"383846.400000","close_price":"382675.200000","high_price":"397420.800000","low_price":"370560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-20T00:00:00Z","open_price":"370560.000000","close_price":"393600.000000","high_price":"424300.800000","low_price":"370560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-23T00:00:00Z","open_price":"393600.000000","close_price":"418560.000000","high_price":"460800.000000","low_price":"393600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-24T00:00:00Z","open_price":"427737.600000","close_price":"426240.000000","high_price":"480000.000000","low_price":"420480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-26T00:00:00Z","open_price":"441600.000000","close_price":"466886.400000","high_price":"489600.000000","low_price":"437760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-27T00:00:00Z","open_price":"475084.800000","close_price":"441600.000000","high_price":"475084.800000","low_price":"414720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-30T00:00:00Z","open_price":"433920.000000","close_price":"472320.000000","high_price":"479980.800000","low_price":"424320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2024-12-31T00:00:00Z","open_price":"453120.000000","close_price":"445440.000000","high_price":"504960.000000","low_price":"445440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-02T00:00:00Z","open_price":"444384.000000","close_price":"435840.000000","high_price":"444384.000000","low_price":"430080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-03T00:00:00Z","open_price":"456960.000000","close_price":"410880.000000","high_price":"458880.000000","low_price":"405120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-06T00:00:00Z","open_price":"428160.000000","close_price":"414720.000000","high_price":"447360.000000","low_price":"403200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-07T00:00:00Z","open_price":"439680.000000","close_price":"412800.000000","high_price":"439680.000000","low_price":"412800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-08T00:00:00Z","open_price":"384000.000000","close_price":"384000.000000","high_price":"385920.000000","low_price":"370560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-10T00:00:00Z","open_price":"399360.000000","close_price":"389760.000000","high_price":"399360.000000","low_price":"389760.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2025-01-13T00:00:00Z","open_price":"376320.000000","close_price":"366720.000000","high_price":"383673.600000","low_price":"345600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-14T00:00:00Z","open_price":"345600.000000","close_price":"330240.000000","high_price":"349440.000000","low_price":"316800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-15T00:00:00Z","open_price":"330240.000000","close_price":"318739.200000","high_price":"330451.200000","low_price":"316800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-16T00:00:00Z","open_price":"318720.000000","close_price":"334080.000000","high_price":"335116.800000","low_price":"318720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-17T00:00:00Z","open_price":"329280.000000","close_price":"336960.000000","high_price":"347520.000000","low_price":"326400.000000","volume":3,"session":"reg","interpolated":false},{"begins_at":"2025-01-21T00:00:00Z","open_price":"345600.000000","close_price":"403200.000000","high_price":"574080.000000","low_price":"339974.400000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2025-01-22T00:00:00Z","open_price":"364800.000000","close_price":"339840.000000","high_price":"368640.000000","low_price":"328320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-23T00:00:00Z","open_price":"328320.000000","close_price":"326400.000000","high_price":"337728.000000","low_price":"305280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-24T00:00:00Z","open_price":"326400.000000","close_price":"312960.000000","high_price":"334080.000000","low_price":"307200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-27T00:00:00Z","open_price":"312960.000000","close_price":"294182.400000","high_price":"343680.000000","low_price":"288000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-28T00:00:00Z","open_price":"291840.000000","close_price":"301440.000000","high_price":"321600.000000","low_price":"289920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-29T00:00:00Z","open_price":"314880.000000","close_price":"291840.000000","high_price":"320332.800000","low_price":"291840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-30T00:00:00Z","open_price":"295680.000000","close_price":"311040.000000","high_price":"318700.800000","low_price":"295680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-01-31T00:00:00Z","open_price":"297600.000000","close_price":"334080.000000","high_price":"334080.000000","low_price":"295680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-03T00:00:00Z","open_price":"322560.000000","close_price":"322560.000000","high_price":"324288.000000","low_price":"303552.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-04T00:00:00Z","open_price":"301440.000000","close_price":"328320.000000","high_price":"330240.000000","low_price":"301440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-05T00:00:00Z","open_price":"324480.000000","close_price":"320640.000000","high_price":"330240.000000","low_price":"313344.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-06T00:00:00Z","open_price":"330240.000000","close_price":"339840.000000","high_price":"351360.000000","low_price":"324480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-07T00:00:00Z","open_price":"339840.000000","close_price":"330240.000000","high_price":"341376.000000","low_price":"324480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-10T00:00:00Z","open_price":"351360.000000","close_price":"333120.000000","high_price":"351360.000000","low_price":"326400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-11T00:00:00Z","open_price":"326419.200000","close_price":"341760.000000","high_price":"341760.000000","low_price":"301440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-12T00:00:00Z","open_price":"337920.000000","close_price":"337728.000000","high_price":"340800.000000","low_price":"336000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-13T00:00:00Z","open_price":"337728.000000","close_price":"337728.000000","high_price":"337728.000000","low_price":"337728.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-14T00:00:00Z","open_price":"322560.000000","close_price":"336000.000000","high_price":"339840.000000","low_price":"316800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-18T00:00:00Z","open_price":"311040.000000","close_price":"344448.000000","high_price":"357120.000000","low_price":"311040.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-19T00:00:00Z","open_price":"347520.000000","close_price":"348096.000000","high_price":"348096.000000","low_price":"343680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-20T00:00:00Z","open_price":"345600.000000","close_price":"351360.000000","high_price":"353280.000000","low_price":"341088.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-21T00:00:00Z","open_price":"360960.000000","close_price":"343680.000000","high_price":"360960.000000","low_price":"343680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-24T00:00:00Z","open_price":"345600.000000","close_price":"357120.000000","high_price":"357120.000000","low_price":"345600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-25T00:00:00Z","open_price":"353280.000000","close_price":"343680.000000","high_price":"355219.200000","low_price":"343680.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-26T00:00:00Z","open_price":"324480.000000","close_price":"326400.000000","high_price":"336000.000000","low_price":"324480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-27T00:00:00Z","open_price":"322944.000000","close_price":"289920.000000","high_price":"343680.000000","low_price":"289920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-02-28T00:00:00Z","open_price":"284160.000000","close_price":"243840.000000","high_price":"284160.000000","low_price":"243840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-03T00:00:00Z","open_price":"241920.000000","close_price":"259584.000000","high_price":"293760.000000","low_price":"241920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-04T00:00:00Z","open_price":"259200.000000","close_price":"245760.000000","high_price":"259200.000000","low_price":"243840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-05T00:00:00Z","open_price":"245760.000000","close_price":"243840.000000","high_price":"276480.000000","low_price":"241920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-06T00:00:00Z","open_price":"243840.000000","close_price":"253440.000000","high_price":"268550.400000","low_price":"243840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-07T00:00:00Z","open_price":"253440.000000","close_price":"243840.000000","high_price":"257280.000000","low_price":"243840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-10T00:00:00Z","open_price":"240000.000000","close_price":"226560.000000","high_price":"240000.000000","low_price":"209683.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-11T00:00:00Z","open_price":"226560.000000","close_price":"226848.000000","high_price":"230400.000000","low_price":"226560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-12T00:00:00Z","open_price":"220800.000000","close_price":"220800.000000","high_price":"241920.000000","low_price":"220800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-13T00:00:00Z","open_price":"228480.000000","close_price":"222720.000000","high_price":"238080.000000","low_price":"222720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-14T00:00:00Z","open_price":"220800.000000","close_price":"226560.000000","high_price":"243840.000000","low_price":"220800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-17T00:00:00Z","open_price":"223680.000000","close_price":"222720.000000","high_price":"223680.000000","low_price":"222720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-18T00:00:00Z","open_price":"226560.000000","close_price":"311040.000000","high_price":"323424.000000","low_price":"222720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-19T00:00:00Z","open_price":"307200.000000","close_price":"316800.000000","high_price":"360960.000000","low_price":"272640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-20T00:00:00Z","open_price":"326400.000000","close_price":"337920.000000","high_price":"391680.000000","low_price":"299520.000000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2025-03-21T00:00:00Z","open_price":"326400.000000","close_price":"347520.000000","high_price":"355200.000000","low_price":"326400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-24T00:00:00Z","open_price":"332160.000000","close_price":"307200.000000","high_price":"345600.000000","low_price":"307200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-25T00:00:00Z","open_price":"312960.000000","close_price":"316800.000000","high_price":"334080.000000","low_price":"311040.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-26T00:00:00Z","open_price":"307200.000000","close_price":"311040.000000","high_price":"316800.000000","low_price":"307200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-27T00:00:00Z","open_price":"312960.000000","close_price":"324480.000000","high_price":"324480.000000","low_price":"312633.600000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-03-28T00:00:00Z","open_price":"288000.000000","close_price":"332160.000000","high_price":"364780.800000","low_price":"261120.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2025-03-31T00:00:00Z","open_price":"316800.000000","close_price":"353280.000000","high_price":"395520.000000","low_price":"309120.000000","volume":1,"session":"reg","interpolated":false},{"begins_at":"2025-04-01T00:00:00Z","open_price":"359040.000000","close_price":"318720.000000","high_price":"360960.000000","low_price":"309120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-02T00:00:00Z","open_price":"299520.000000","close_price":"332160.000000","high_price":"364800.000000","low_price":"288000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-03T00:00:00Z","open_price":"322560.000000","close_price":"322560.000000","high_price":"401280.000000","low_price":"305280.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2025-04-04T00:00:00Z","open_price":"291840.000000","close_price":"288000.000000","high_price":"330240.000000","low_price":"279628.800000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-07T00:00:00Z","open_price":"280320.000000","close_price":"351360.000000","high_price":"370560.000000","low_price":"280320.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2025-04-08T00:00:00Z","open_price":"328320.000000","close_price":"347520.000000","high_price":"393600.000000","low_price":"328320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-09T00:00:00Z","open_price":"343699.200000","close_price":"359040.000000","high_price":"370560.000000","low_price":"334080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-10T00:00:00Z","open_price":"372480.000000","close_price":"360960.000000","high_price":"372480.000000","low_price":"344640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-11T00:00:00Z","open_price":"345600.000000","close_price":"359040.000000","high_price":"372480.000000","low_price":"334080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-14T00:00:00Z","open_price":"384000.000000","close_price":"374400.000000","high_price":"402931.200000","low_price":"347520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-15T00:00:00Z","open_price":"360960.000000","close_price":"370560.000000","high_price":"376320.000000","low_price":"350284.800000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-16T00:00:00Z","open_price":"366720.000000","close_price":"360960.000000","high_price":"372480.000000","low_price":"360960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-17T00:00:00Z","open_price":"362880.000000","close_price":"357120.000000","high_price":"374400.000000","low_price":"336422.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-21T00:00:00Z","open_price":"336019.200000","close_price":"336019.200000","high_price":"336019.200000","low_price":"336019.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-22T00:00:00Z","open_price":"384000.000000","close_price":"355200.000000","high_price":"384000.000000","low_price":"322560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-23T00:00:00Z","open_price":"370560.000000","close_price":"343680.000000","high_price":"383308.800000","low_price":"339840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-24T00:00:00Z","open_price":"364800.000000","close_price":"375168.000000","high_price":"376320.000000","low_price":"339840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-25T00:00:00Z","open_price":"366720.000000","close_price":"376320.000000","high_price":"380160.000000","low_price":"348480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-28T00:00:00Z","open_price":"341030.400000","close_price":"366720.000000","high_price":"399360.000000","low_price":"341030.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-29T00:00:00Z","open_price":"382080.000000","close_price":"380160.000000","high_price":"382080.000000","low_price":"380160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-04-30T00:00:00Z","open_price":"339840.000000","close_price":"366720.000000","high_price":"385920.000000","low_price":"320640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-01T00:00:00Z","open_price":"359040.000000","close_price":"374400.000000","high_price":"399782.400000","low_price":"341760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-02T00:00:00Z","open_price":"374400.000000","close_price":"378240.000000","high_price":"384000.000000","low_price":"337920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-05T00:00:00Z","open_price":"387840.000000","close_price":"384000.000000","high_price":"387840.000000","low_price":"368640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-06T00:00:00Z","open_price":"397440.000000","close_price":"364800.000000","high_price":"397440.000000","low_price":"364800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-07T00:00:00Z","open_price":"376320.000000","close_price":"355200.000000","high_price":"378240.000000","low_price":"345600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-08T00:00:00Z","open_price":"353280.000000","close_price":"368928.000000","high_price":"368928.000000","low_price":"330240.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-09T00:00:00Z","open_price":"330240.000000","close_price":"334636.800000","high_price":"364800.000000","low_price":"324480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-12T00:00:00Z","open_price":"323654.400000","close_price":"412800.000000","high_price":"416640.000000","low_price":"323654.400000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2025-05-13T00:00:00Z","open_price":"410880.000000","close_price":"393600.000000","high_price":"468480.000000","low_price":"370560.000000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2025-05-14T00:00:00Z","open_price":"430080.000000","close_price":"410880.000000","high_price":"431097.600000","low_price":"384000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-15T00:00:00Z","open_price":"412915.200000","close_price":"387840.000000","high_price":"412915.200000","low_price":"370560.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-16T00:00:00Z","open_price":"382080.000000","close_price":"382080.000000","high_price":"385920.000000","low_price":"374400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-19T00:00:00Z","open_price":"372480.000000","close_price":"376320.000000","high_price":"376320.000000","low_price":"366816.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-20T00:00:00Z","open_price":"389760.000000","close_price":"382080.000000","high_price":"389760.000000","low_price":"372480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-21T00:00:00Z","open_price":"395520.000000","close_price":"349440.000000","high_price":"395520.000000","low_price":"349440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-22T00:00:00Z","open_price":"345561.600000","close_price":"337920.000000","high_price":"345561.600000","low_price":"326400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-23T00:00:00Z","open_price":"337920.000000","close_price":"334080.000000","high_price":"337920.000000","low_price":"309120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-27T00:00:00Z","open_price":"305280.000000","close_price":"316800.000000","high_price":"323040.000000","low_price":"297600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-28T00:00:00Z","open_price":"304320.000000","close_price":"320640.000000","high_price":"322464.000000","low_price":"289920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-29T00:00:00Z","open_price":"320640.000000","close_price":"297600.000000","high_price":"324460.800000","low_price":"297600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-05-30T00:00:00Z","open_price":"291840.000000","close_price":"322560.000000","high_price":"322560.000000","low_price":"291840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-02T00:00:00Z","open_price":"320640.000000","close_price":"315360.000000","high_price":"320640.000000","low_price":"315360.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-03T00:00:00Z","open_price":"316838.400000","close_price":"311596.800000","high_price":"330240.000000","low_price":"311040.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-04T00:00:00Z","open_price":"312960.000000","close_price":"313939.200000","high_price":"322560.000000","low_price":"312960.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-05T00:00:00Z","open_price":"328320.000000","close_price":"343680.000000","high_price":"345600.000000","low_price":"328320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-06T00:00:00Z","open_price":"355200.000000","close_price":"341760.000000","high_price":"355200.000000","low_price":"320640.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-09T00:00:00Z","open_price":"326400.000000","close_price":"314880.000000","high_price":"345600.000000","low_price":"314880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-10T00:00:00Z","open_price":"324499.200000","close_price":"334080.000000","high_price":"334080.000000","low_price":"324480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-11T00:00:00Z","open_price":"337920.000000","close_price":"336000.000000","high_price":"349440.000000","low_price":"336000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-12T00:00:00Z","open_price":"328320.000000","close_price":"307200.000000","high_price":"336000.000000","low_price":"305280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-13T00:00:00Z","open_price":"307200.000000","close_price":"307200.000000","high_price":"307200.000000","low_price":"307200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-16T00:00:00Z","open_price":"309120.000000","close_price":"311040.000000","high_price":"311040.000000","low_price":"305280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-17T00:00:00Z","open_price":"311040.000000","close_price":"295680.000000","high_price":"312960.000000","low_price":"293760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-18T00:00:00Z","open_price":"295680.000000","close_price":"282240.000000","high_price":"295680.000000","low_price":"282240.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-20T00:00:00Z","open_price":"309120.000000","close_price":"310080.000000","high_price":"312960.000000","low_price":"276480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-23T00:00:00Z","open_price":"330240.000000","close_price":"328012.800000","high_price":"330240.000000","low_price":"324480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-24T00:00:00Z","open_price":"330240.000000","close_price":"347520.000000","high_price":"347520.000000","low_price":"328320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-25T00:00:00Z","open_price":"351360.000000","close_price":"380908.800000","high_price":"419001.600000","low_price":"350073.600000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-26T00:00:00Z","open_price":"364800.000000","close_price":"378240.000000","high_price":"384000.000000","low_price":"362880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-27T00:00:00Z","open_price":"382080.000000","close_price":"418560.000000","high_price":"422400.000000","low_price":"368601.600000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-06-30T00:00:00Z","open_price":"420480.000000","close_price":"387840.000000","high_price":"420480.000000","low_price":"372480.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-01T00:00:00Z","open_price":"391680.000000","close_price":"397440.000000","high_price":"403200.000000","low_price":"376512.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-02T00:00:00Z","open_price":"414720.000000","close_price":"407040.000000","high_price":"414720.000000","low_price":"370195.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-03T00:00:00Z","open_price":"414720.000000","close_price":"414720.000000","high_price":"416640.000000","low_price":"414720.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-07T00:00:00Z","open_price":"359040.000000","close_price":"387840.000000","high_price":"395520.000000","low_price":"357120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-08T00:00:00Z","open_price":"403200.000000","close_price":"387840.000000","high_price":"403200.000000","low_price":"387840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-09T00:00:00Z","open_price":"387840.000000","close_price":"393600.000000","high_price":"393600.000000","low_price":"384000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-10T00:00:00Z","open_price":"395520.000000","close_price":"401280.000000","high_price":"403200.000000","low_price":"367910.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-11T00:00:00Z","open_price":"415027.200000","close_price":"471360.000000","high_price":"480000.000000","low_price":"414739.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-14T00:00:00Z","open_price":"462720.000000","close_price":"506880.000000","high_price":"522528.000000","low_price":"457075.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-15T00:00:00Z","open_price":"518400.000000","close_price":"489600.000000","high_price":"526080.000000","low_price":"445440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-16T00:00:00Z","open_price":"549120.000000","close_price":"534720.000000","high_price":"549120.000000","low_price":"445440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-17T00:00:00Z","open_price":"508800.000000","close_price":"480000.000000","high_price":"541440.000000","low_price":"438739.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-18T00:00:00Z","open_price":"489600.000000","close_price":"501120.000000","high_price":"537600.000000","low_price":"489600.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-21T00:00:00Z","open_price":"518400.000000","close_price":"449280.000000","high_price":"547200.000000","low_price":"435840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-22T00:00:00Z","open_price":"480000.000000","close_price":"508800.000000","high_price":"527980.800000","low_price":"480000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-23T00:00:00Z","open_price":"499200.000000","close_price":"481132.800000","high_price":"531840.000000","low_price":"480000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-24T00:00:00Z","open_price":"504960.000000","close_price":"497280.000000","high_price":"529920.000000","low_price":"497280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-25T00:00:00Z","open_price":"516480.000000","close_price":"503040.000000","high_price":"518400.000000","low_price":"476160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-28T00:00:00Z","open_price":"423148.800000","close_price":"508800.000000","high_price":"514560.000000","low_price":"423148.800000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-29T00:00:00Z","open_price":"518380.800000","close_price":"518400.000000","high_price":"518400.000000","low_price":"452121.600000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-30T00:00:00Z","open_price":"445440.000000","close_price":"504960.000000","high_price":"504960.000000","low_price":"445440.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-07-31T00:00:00Z","open_price":"484704.000000","close_price":"503040.000000","high_price":"511488.000000","low_price":"484704.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-01T00:00:00Z","open_price":"499200.000000","close_price":"499200.000000","high_price":"518400.000000","low_price":"460800.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-04T00:00:00Z","open_price":"510720.000000","close_price":"480000.000000","high_price":"514560.000000","low_price":"362880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-05T00:00:00Z","open_price":"456960.000000","close_price":"476640.000000","high_price":"545280.000000","low_price":"432000.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-06T00:00:00Z","open_price":"399360.000000","close_price":"349440.000000","high_price":"400320.000000","low_price":"278400.000000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2025-08-07T00:00:00Z","open_price":"309120.000000","close_price":"355200.000000","high_price":"357120.000000","low_price":"299520.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-08T00:00:00Z","open_price":"314169.600000","close_price":"314880.000000","high_price":"351360.000000","low_price":"314169.600000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-11T00:00:00Z","open_price":"313920.000000","close_price":"349440.000000","high_price":"378240.000000","low_price":"305280.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-12T00:00:00Z","open_price":"337920.000000","close_price":"349440.000000","high_price":"366720.000000","low_price":"326400.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-13T00:00:00Z","open_price":"341990.400000","close_price":"328320.000000","high_price":"341990.400000","low_price":"328320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-14T00:00:00Z","open_price":"316800.000000","close_price":"330240.000000","high_price":"330240.000000","low_price":"314880.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-15T00:00:00Z","open_price":"301440.000000","close_price":"284160.000000","high_price":"324480.000000","low_price":"284160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-18T00:00:00Z","open_price":"314880.000000","close_price":"324480.000000","high_price":"326400.000000","low_price":"291840.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-19T00:00:00Z","open_price":"307200.000000","close_price":"311040.000000","high_price":"326400.000000","low_price":"307200.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-20T00:00:00Z","open_price":"322560.000000","close_price":"341760.000000","high_price":"343680.000000","low_price":"307334.400000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-21T00:00:00Z","open_price":"309120.000000","close_price":"309120.000000","high_price":"320640.000000","low_price":"309120.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-22T00:00:00Z","open_price":"301440.000000","close_price":"284160.000000","high_price":"312960.000000","low_price":"284160.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-25T00:00:00Z","open_price":"301440.000000","close_price":"317760.000000","high_price":"335980.800000","low_price":"293760.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-26T00:00:00Z","open_price":"310080.000000","close_price":"324480.000000","high_price":"324480.000000","low_price":"305395.200000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-27T00:00:00Z","open_price":"334080.000000","close_price":"334156.800000","high_price":"343680.000000","low_price":"334080.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-28T00:00:00Z","open_price":"328320.000000","close_price":"336729.600000","high_price":"337920.000000","low_price":"328320.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-08-29T00:00:00Z","open_price":"341760.000000","close_price":"337920.000000","high_price":"341760.000000","low_price":"337920.000000","volume":0,"session":"reg","interpolated":false},{"begins_at":"2025-09-02T00:00:00Z","open_price":"314880.000000","close_price":"113280.000000","high_price":"314880.000000","low_price":"101760.000000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2025-09-03T00:00:00Z","open_price":"41088.000000","close_price":"46944.000000","high_price":"53760.000000","low_price":"38611.200000","volume":250,"session":"reg","interpolated":false},{"begins_at":"2025-09-04T00:00:00Z","open_price":"40070.400000","close_price":"34656.000000","high_price":"40070.400000","low_price":"33657.600000","volume":77,"session":"reg","interpolated":false},{"begins_at":"2025-09-05T00:00:00Z","open_price":"32640.000000","close_price":"29990.400000","high_price":"33600.000000","low_price":"28800.000000","volume":56,"session":"reg","interpolated":false},{"begins_at":"2025-09-08T00:00:00Z","open_price":"29184.000000","close_price":"28147.200000","high_price":"30220.800000","low_price":"27590.400000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2025-09-09T00:00:00Z","open_price":"27763.200000","close_price":"24652.800000","high_price":"28704.000000","low_price":"23635.200000","volume":69,"session":"reg","interpolated":false},{"begins_at":"2025-09-10T00:00:00Z","open_price":"24960.000000","close_price":"22464.000000","high_price":"27705.600000","low_price":"20697.600000","volume":62,"session":"reg","interpolated":false},{"begins_at":"2025-09-11T00:00:00Z","open_price":"22464.000000","close_price":"23616.000000","high_price":"24902.400000","low_price":"21120.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2025-09-12T00:00:00Z","open_price":"23251.200000","close_price":"24046.080000","high_price":"25728.000000","low_price":"23251.200000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2025-09-15T00:00:00Z","open_price":"24192.000000","close_price":"21984.000000","high_price":"24748.800000","low_price":"21734.400000","volume":54,"session":"reg","interpolated":false},{"begins_at":"2025-09-16T00:00:00Z","open_price":"17836.800000","close_price":"22080.000000","high_price":"23788.800000","low_price":"14899.200000","volume":276,"session":"reg","interpolated":false},{"begins_at":"2025-09-17T00:00:00Z","open_price":"20736.000000","close_price":"17798.400000","high_price":"22154.880000","low_price":"17510.400000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2025-09-18T00:00:00Z","open_price":"19123.200000","close_price":"19449.600000","high_price":"20832.000000","low_price":"18048.000000","volume":295,"session":"reg","interpolated":false},{"begins_at":"2025-09-19T00:00:00Z","open_price":"35155.200000","close_price":"55852.800000","high_price":"65433.600000","low_price":"27265.920000","volume":8855,"session":"reg","interpolated":false},{"begins_at":"2025-09-22T00:00:00Z","open_price":"43468.800000","close_price":"36480.000000","high_price":"43468.800000","low_price":"29760.000000","volume":470,"session":"reg","interpolated":false},{"begins_at":"2025-09-23T00:00:00Z","open_price":"34560.000000","close_price":"28838.400000","high_price":"35136.000000","low_price":"28800.000000","volume":132,"session":"reg","interpolated":false},{"begins_at":"2025-09-24T00:00:00Z","open_price":"30720.000000","close_price":"32044.800000","high_price":"40204.800000","low_price":"28838.400000","volume":316,"session":"reg","interpolated":false},{"begins_at":"2025-09-25T00:00:00Z","open_price":"30144.000000","close_price":"31046.400000","high_price":"31948.800000","low_price":"29760.000000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2025-09-26T00:00:00Z","open_price":"40915.200000","close_price":"34348.800000","high_price":"40992.000000","low_price":"32219.520000","volume":774,"session":"reg","interpolated":false},{"begins_at":"2025-09-29T00:00:00Z","open_price":"36480.000000","close_price":"32640.000000","high_price":"38361.600000","low_price":"32640.000000","volume":101,"session":"reg","interpolated":false},{"begins_at":"2025-09-30T00:00:00Z","open_price":"33216.000000","close_price":"31123.200000","high_price":"36249.600000","low_price":"30720.000000","volume":55,"session":"reg","interpolated":false},{"begins_at":"2025-10-01T00:00:00Z","open_price":"87206.400000","close_price":"29760.000000","high_price":"97536.000000","low_price":"28742.400000","volume":6346,"session":"reg","interpolated":false},{"begins_at":"2025-10-02T00:00:00Z","open_price":"35232.000000","close_price":"32640.000000","high_price":"35923.200000","low_price":"31680.000000","volume":975,"session":"reg","interpolated":false},{"begins_at":"2025-10-03T00:00:00Z","open_price":"34272.000000","close_price":"32448.000000","high_price":"34713.600000","low_price":"31891.200000","volume":350,"session":"reg","interpolated":false},{"begins_at":"2025-10-06T00:00:00Z","open_price":"32044.800000","close_price":"30393.600000","high_price":"32908.800000","low_price":"29952.000000","volume":247,"session":"reg","interpolated":false},{"begins_at":"2025-10-07T00:00:00Z","open_price":"29932.800000","close_price":"28070.400000","high_price":"29952.000000","low_price":"27840.000000","volume":243,"session":"reg","interpolated":false},{"begins_at":"2025-10-08T00:00:00Z","open_price":"29260.800000","close_price":"29164.800000","high_price":"30720.000000","low_price":"27840.000000","volume":162,"session":"reg","interpolated":false},{"begins_at":"2025-10-09T00:00:00Z","open_price":"29088.000000","close_price":"28800.000000","high_price":"29184.000000","low_price":"27168.000000","volume":139,"session":"reg","interpolated":false},{"begins_at":"2025-10-10T00:00:00Z","open_price":"27436.800000","close_price":"24499.200000","high_price":"27552.000000","low_price":"24000.000000","volume":159,"session":"reg","interpolated":false},{"begins_at":"2025-10-13T00:00:00Z","open_price":"23654.400000","close_price":"23635.200000","high_price":"24556.800000","low_price":"22579.200000","volume":91,"session":"reg","interpolated":false},{"begins_at":"2025-10-14T00:00:00Z","open_price":"23040.000000","close_price":"22924.800000","high_price":"23904.000000","low_price":"22656.000000","volume":74,"session":"reg","interpolated":false},{"begins_at":"2025-10-15T00:00:00Z","open_price":"23212.800000","close_price":"22464.000000","high_price":"24480.000000","low_price":"21696.000000","volume":89,"session":"reg","interpolated":false},{"begins_at":"2025-10-16T00:00:00Z","open_price":"23328.000000","close_price":"21561.600000","high_price":"23596.800000","low_price":"21177.600000","volume":77,"session":"reg","interpolated":false},{"begins_at":"2025-10-17T00:00:00Z","open_price":"20928.000000","close_price":"19776.000000","high_price":"21120.000000","low_price":"19219.200000","volume":67,"session":"reg","interpolated":false},{"begins_at":"2025-10-20T00:00:00Z","open_price":"20160.000000","close_price":"19526.400000","high_price":"21100.800000","low_price":"19296.000000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2025-10-21T00:00:00Z","open_price":"17280.000000","close_price":"15532.800000","high_price":"17280.000000","low_price":"14784.000000","volume":204,"session":"reg","interpolated":false},{"begins_at":"2025-10-22T00:00:00Z","open_price":"18144.000000","close_price":"18873.600000","high_price":"20025.600000","low_price":"17376.000000","volume":229,"session":"reg","interpolated":false},{"begins_at":"2025-10-23T00:00:00Z","open_price":"18240.000000","close_price":"17222.400000","high_price":"18240.000000","low_price":"16800.000000","volume":81,"session":"reg","interpolated":false},{"begins_at":"2025-10-24T00:00:00Z","open_price":"16569.600000","close_price":"22041.600000","high_price":"23424.000000","low_price":"16569.600000","volume":463,"session":"reg","interpolated":false},{"begins_at":"2025-10-27T00:00:00Z","open_price":"22080.000000","close_price":"21408.000000","high_price":"22579.200000","low_price":"18432.000000","volume":151,"session":"reg","interpolated":false},{"begins_at":"2025-10-28T00:00:00Z","open_price":"21196.800000","close_price":"19257.600000","high_price":"22252.800000","low_price":"19200.000000","volume":92,"session":"reg","interpolated":false},{"begins_at":"2025-10-29T00:00:00Z","open_price":"19219.200000","close_price":"11577.600000","high_price":"20544.000000","low_price":"10387.200000","volume":326,"session":"reg","interpolated":false},{"begins_at":"2025-10-30T00:00:00Z","open_price":"10905.600000","close_price":"10425.600000","high_price":"11769.600000","low_price":"10137.600000","volume":111,"session":"reg","interpolated":false},{"begins_at":"2025-10-31T00:00:00Z","open_price":"9542.400000","close_price":"9446.400000","high_price":"11020.800000","low_price":"8851.200000","volume":313,"session":"reg","interpolated":false},{"begins_at":"2025-11-03T00:00:00Z","open_price":"8601.600000","close_price":"7353.600000","high_price":"8678.016000","low_price":"6912.000000","volume":131,"session":"reg","interpolated":false},{"begins_at":"2025-11-04T00:00:00Z","open_price":"6182.400000","close_price":"6067.200000","high_price":"6237.504000","low_price":"5318.400000","volume":148,"session":"reg","interpolated":false},{"begins_at":"2025-11-05T00:00:00Z","open_price":"5779.200000","close_price":"5932.800000","high_price":"6912.000000","low_price":"5740.800000","volume":87,"session":"reg","interpolated":false},{"begins_at":"2025-11-06T00:00:00Z","open_price":"5798.400000","close_price":"5529.600000","high_price":"5880.960000","low_price":"5376.000000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2025-11-07T00:00:00Z","open_price":"5376.000000","close_price":"4800.000000","high_price":"5376.000000","low_price":"4665.600000","volume":68,"session":"reg","interpolated":false},{"begins_at":"2025-11-10T00:00:00Z","open_price":"4896.000000","close_price":"4881.600000","high_price":"4992.000000","low_price":"4800.000000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2025-11-11T00:00:00Z","open_price":"4857.600000","close_price":"4646.400000","high_price":"4876.800000","low_price":"4531.200000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2025-11-12T00:00:00Z","open_price":"4377.600000","close_price":"4358.400000","high_price":"4531.200000","low_price":"4292.928000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2025-11-13T00:00:00Z","open_price":"4320.000000","close_price":"5568.000000","high_price":"6489.600000","low_price":"4320.000000","volume":1083,"session":"reg","interpolated":false},{"begins_at":"2025-11-14T00:00:00Z","open_price":"4396.800000","close_price":"5337.600000","high_price":"5510.400000","low_price":"4396.800000","volume":136,"session":"reg","interpolated":false},{"begins_at":"2025-11-17T00:00:00Z","open_price":"5145.600000","close_price":"4684.800000","high_price":"5145.600000","low_price":"4531.200000","volume":49,"session":"reg","interpolated":false},{"begins_at":"2025-11-18T00:00:00Z","open_price":"4627.200000","close_price":"4608.000000","high_price":"4641.024000","low_price":"4416.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2025-11-19T00:00:00Z","open_price":"4396.800000","close_price":"3763.200000","high_price":"4608.000000","low_price":"3686.400000","volume":48,"session":"reg","interpolated":false},{"begins_at":"2025-11-20T00:00:00Z","open_price":"3820.800000","close_price":"3763.200000","high_price":"3936.000000","low_price":"3667.269120","volume":77,"session":"reg","interpolated":false},{"begins_at":"2025-11-21T00:00:00Z","open_price":"3686.400000","close_price":"3648.000000","high_price":"3782.400000","low_price":"3014.400000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2025-11-24T00:00:00Z","open_price":"4723.200000","close_price":"2438.400000","high_price":"6220.800000","low_price":"2246.400000","volume":24336,"session":"reg","interpolated":false},{"begins_at":"2025-11-25T00:00:00Z","open_price":"2361.600000","close_price":"2304.000000","high_price":"2400.000000","low_price":"2188.800000","volume":408,"session":"reg","interpolated":false},{"begins_at":"2025-11-26T00:00:00Z","open_price":"2400.000000","close_price":"2284.800000","high_price":"2457.600000","low_price":"2208.000000","volume":3285,"session":"reg","interpolated":false},{"begins_at":"2025-11-28T00:00:00Z","open_price":"2284.800000","close_price":"2208.000000","high_price":"2361.600000","low_price":"2208.000000","volume":283,"session":"reg","interpolated":false},{"begins_at":"2025-12-01T00:00:00Z","open_price":"2131.200000","close_price":"2150.400000","high_price":"2265.600000","low_price":"2039.616000","volume":344,"session":"reg","interpolated":false},{"begins_at":"2025-12-02T00:00:00Z","open_price":"2112.000000","close_price":"2035.200000","high_price":"2150.400000","low_price":"1996.800000","volume":212,"session":"reg","interpolated":false},{"begins_at":"2025-12-03T00:00:00Z","open_price":"2054.400000","close_price":"1920.000000","high_price":"2073.600000","low_price":"1901.568000","volume":230,"session":"reg","interpolated":false},{"begins_at":"2025-12-04T00:00:00Z","open_price":"1958.400000","close_price":"1829.376000","high_price":"1958.400000","low_price":"1792.896000","volume":233,"session":"reg","interpolated":false},{"begins_at":"2025-12-05T00:00:00Z","open_price":"1829.760000","close_price":"1737.600000","high_price":"1839.744000","low_price":"1728.000000","volume":163,"session":"reg","interpolated":false},{"begins_at":"2025-12-08T00:00:00Z","open_price":"1785.408000","close_price":"1593.600000","high_price":"1792.512000","low_price":"1574.400000","volume":226,"session":"reg","interpolated":false},{"begins_at":"2025-12-09T00:00:00Z","open_price":"1732.416000","close_price":"1670.400000","high_price":"1732.416000","low_price":"1577.088000","volume":447,"session":"reg","interpolated":false},{"begins_at":"2025-12-10T00:00:00Z","open_price":"1593.600000","close_price":"1459.200000","high_price":"1603.200000","low_price":"1441.920000","volume":290,"session":"reg","interpolated":false},{"begins_at":"2025-12-11T00:00:00Z","open_price":"1478.400000","close_price":"1476.288000","high_price":"1555.200000","low_price":"1401.600000","volume":1348,"session":"reg","interpolated":false},{"begins_at":"2025-12-12T00:00:00Z","open_price":"1440.000000","close_price":"1355.904000","high_price":"1440.000000","low_price":"1262.400000","volume":273,"session":"reg","interpolated":false},{"begins_at":"2025-12-15T00:00:00Z","open_price":"1344.000000","close_price":"1256.064000","high_price":"1363.200000","low_price":"1199.616000","volume":322,"session":"reg","interpolated":false},{"begins_at":"2025-12-16T00:00:00Z","open_price":"1222.848000","close_price":"1253.952000","high_price":"1279.104000","low_price":"1212.288000","volume":130,"session":"reg","interpolated":false},{"begins_at":"2025-12-17T00:00:00Z","open_price":"1238.400000","close_price":"1276.800000","high_price":"1286.398080","low_price":"1234.560000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2025-12-18T00:00:00Z","open_price":"1274.304000","close_price":"1112.640000","high_price":"1276.800000","low_price":"1071.552000","volume":151,"session":"reg","interpolated":false},{"begins_at":"2025-12-19T00:00:00Z","open_price":"1084.800000","close_price":"1061.760000","high_price":"1084.800000","low_price":"998.976000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2025-12-22T00:00:00Z","open_price":"1029.888000","close_price":"975.168000","high_price":"1056.000000","low_price":"957.504000","volume":199,"session":"reg","interpolated":false},{"begins_at":"2025-12-23T00:00:00Z","open_price":"960.000000","close_price":"892.800000","high_price":"960.000000","low_price":"872.257920","volume":178,"session":"reg","interpolated":false},{"begins_at":"2025-12-24T00:00:00Z","open_price":"853.056000","close_price":"806.400000","high_price":"853.056000","low_price":"806.400000","volume":75,"session":"reg","interpolated":false},{"begins_at":"2025-12-26T00:00:00Z","open_price":"783.552000","close_price":"672.000000","high_price":"796.800000","low_price":"672.000000","volume":229,"session":"reg","interpolated":false},{"begins_at":"2025-12-29T00:00:00Z","open_price":"670.848000","close_price":"718.848000","high_price":"806.400000","low_price":"652.800000","volume":265,"session":"reg","interpolated":false},{"begins_at":"2025-12-30T00:00:00Z","open_price":"729.600000","close_price":"716.160000","high_price":"764.160000","low_price":"694.273920","volume":249,"session":"reg","interpolated":false},{"begins_at":"2025-12-31T00:00:00Z","open_price":"725.760000","close_price":"715.008000","high_price":"728.064000","low_price":"700.800000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2026-01-02T00:00:00Z","open_price":"716.736000","close_price":"738.624000","high_price":"788.160000","low_price":"709.728000","volume":166,"session":"reg","interpolated":false},{"begins_at":"2026-01-05T00:00:00Z","open_price":"767.616000","close_price":"779.712000","high_price":"798.912000","low_price":"726.912000","volume":273,"session":"reg","interpolated":false},{"begins_at":"2026-01-06T00:00:00Z","open_price":"809.280000","close_price":"823.680000","high_price":"921.600000","low_price":"804.672000","volume":416,"session":"reg","interpolated":false},{"begins_at":"2026-01-07T00:00:00Z","open_price":"785.472000","close_price":"767.040000","high_price":"805.824000","low_price":"739.393920","volume":1109,"session":"reg","interpolated":false},{"begins_at":"2026-01-08T00:00:00Z","open_price":"766.080000","close_price":"819.648000","high_price":"819.648000","low_price":"755.905920","volume":163,"session":"reg","interpolated":false},{"begins_at":"2026-01-09T00:00:00Z","open_price":"864.000000","close_price":"825.600000","high_price":"864.000000","low_price":"783.744000","volume":78,"session":"reg","interpolated":false},{"begins_at":"2026-01-12T00:00:00Z","open_price":"825.600000","close_price":"884.736000","high_price":"892.032000","low_price":"806.592000","volume":157,"session":"reg","interpolated":false},{"begins_at":"2026-01-13T00:00:00Z","open_price":"868.032000","close_price":"806.400000","high_price":"871.680000","low_price":"806.400000","volume":127,"session":"reg","interpolated":false},{"begins_at":"2026-01-14T00:00:00Z","open_price":"806.400000","close_price":"814.080000","high_price":"844.800000","low_price":"799.296000","volume":99,"session":"reg","interpolated":false},{"begins_at":"2026-01-15T00:00:00Z","open_price":"806.400000","close_price":"889.152000","high_price":"892.800000","low_price":"806.400000","volume":109,"session":"reg","interpolated":false},{"begins_at":"2026-01-16T00:00:00Z","open_price":"864.000000","close_price":"824.832000","high_price":"892.800000","low_price":"810.624000","volume":86,"session":"reg","interpolated":false},{"begins_at":"2026-01-20T00:00:00Z","open_price":"806.400000","close_price":"703.296000","high_price":"825.216000","low_price":"703.104000","volume":152,"session":"reg","interpolated":false},{"begins_at":"2026-01-21T00:00:00Z","open_price":"728.448000","close_price":"685.632000","high_price":"728.448000","low_price":"672.000000","volume":192,"session":"reg","interpolated":false},{"begins_at":"2026-01-22T00:00:00Z","open_price":"731.200000","close_price":"796.800000","high_price":"876.800000","low_price":"681.600000","volume":840,"session":"reg","interpolated":false},{"begins_at":"2026-01-23T00:00:00Z","open_price":"843.200000","close_price":"760.000000","high_price":"908.800000","low_price":"736.208000","volume":1173,"session":"reg","interpolated":false},{"begins_at":"2026-01-26T00:00:00Z","open_price":"592.000000","close_price":"564.800000","high_price":"678.400000","low_price":"552.000000","volume":572,"session":"reg","interpolated":false},{"begins_at":"2026-01-27T00:00:00Z","open_price":"587.200000","close_price":"512.000000","high_price":"587.200000","low_price":"480.000000","volume":235,"session":"reg","interpolated":false},{"begins_at":"2026-01-28T00:00:00Z","open_price":"510.400000","close_price":"489.600000","high_price":"539.888000","low_price":"462.400000","volume":178,"session":"reg","interpolated":false},{"begins_at":"2026-01-29T00:00:00Z","open_price":"627.200000","close_price":"657.600000","high_price":"811.200000","low_price":"619.424000","volume":186744,"session":"reg","interpolated":false},{"begins_at":"2026-01-30T00:00:00Z","open_price":"550.400000","close_price":"548.800000","high_price":"558.384000","low_price":"459.200000","volume":2271,"session":"reg","interpolated":false},{"begins_at":"2026-02-02T00:00:00Z","open_price":"497.600000","close_price":"488.000000","high_price":"500.800000","low_price":"452.800000","volume":815,"session":"reg","interpolated":false},{"begins_at":"2026-02-03T00:00:00Z","open_price":"472.000000","close_price":"448.000000","high_price":"472.000000","low_price":"416.000000","volume":398,"session":"reg","interpolated":false},{"begins_at":"2026-02-04T00:00:00Z","open_price":"428.800000","close_price":"523.200000","high_price":"526.400000","low_price":"424.000000","volume":432,"session":"reg","interpolated":false},{"begins_at":"2026-02-05T00:00:00Z","open_price":"507.200000","close_price":"443.200000","high_price":"507.200000","low_price":"422.400000","volume":198,"session":"reg","interpolated":false},{"begins_at":"2026-02-06T00:00:00Z","open_price":"457.600000","close_price":"428.800000","high_price":"457.600000","low_price":"422.400000","volume":177,"session":"reg","interpolated":false},{"begins_at":"2026-02-09T00:00:00Z","open_price":"422.400000","close_price":"406.400000","high_price":"430.400000","low_price":"398.400000","volume":234,"session":"reg","interpolated":false},{"begins_at":"2026-02-10T00:00:00Z","open_price":"398.400000","close_price":"411.200000","high_price":"414.400000","low_price":"368.000000","volume":202,"session":"reg","interpolated":false},{"begins_at":"2026-02-11T00:00:00Z","open_price":"400.000000","close_price":"408.000000","high_price":"411.200000","low_price":"393.600000","volume":71,"session":"reg","interpolated":false},{"begins_at":"2026-02-12T00:00:00Z","open_price":"394.400000","close_price":"393.600000","high_price":"401.600000","low_price":"384.000000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2026-02-13T00:00:00Z","open_price":"390.400000","close_price":"358.400000","high_price":"390.400000","low_price":"352.000000","volume":184,"session":"reg","interpolated":false},{"begins_at":"2026-02-17T00:00:00Z","open_price":"361.600000","close_price":"364.800000","high_price":"372.800000","low_price":"358.400000","volume":138,"session":"reg","interpolated":false},{"begins_at":"2026-02-18T00:00:00Z","open_price":"356.800000","close_price":"360.000000","high_price":"363.184000","low_price":"352.000000","volume":87,"session":"reg","interpolated":false},{"begins_at":"2026-02-19T00:00:00Z","open_price":"355.200000","close_price":"355.200000","high_price":"358.672000","low_price":"339.200000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2026-02-20T00:00:00Z","open_price":"356.800000","close_price":"368.000000","high_price":"385.600000","low_price":"345.600000","volume":522,"session":"reg","interpolated":false},{"begins_at":"2026-02-23T00:00:00Z","open_price":"358.400000","close_price":"337.600000","high_price":"358.400000","low_price":"321.600000","volume":112,"session":"reg","interpolated":false},{"begins_at":"2026-02-24T00:00:00Z","open_price":"336.000000","close_price":"345.600000","high_price":"360.000000","low_price":"313.600000","volume":116,"session":"reg","interpolated":false},{"begins_at":"2026-02-25T00:00:00Z","open_price":"332.816000","close_price":"332.800000","high_price":"345.600000","low_price":"320.800000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2026-02-26T00:00:00Z","open_price":"328.000000","close_price":"307.200000","high_price":"331.200000","low_price":"305.696000","volume":73,"session":"reg","interpolated":false},{"begins_at":"2026-02-27T00:00:00Z","open_price":"307.216000","close_price":"285.600000","high_price":"314.592000","low_price":"283.200000","volume":158,"session":"reg","interpolated":false},{"begins_at":"2026-03-02T00:00:00Z","open_price":"280.000000","close_price":"270.400000","high_price":"280.000000","low_price":"254.400000","volume":108,"session":"reg","interpolated":false},{"begins_at":"2026-03-03T00:00:00Z","open_price":"259.200000","close_price":"256.000000","high_price":"259.200000","low_price":"244.800000","volume":93,"session":"reg","interpolated":false},{"begins_at":"2026-03-04T00:00:00Z","open_price":"257.600000","close_price":"280.000000","high_price":"280.000000","low_price":"249.600000","volume":166,"session":"reg","interpolated":false},{"begins_at":"2026-03-05T00:00:00Z","open_price":"267.200000","close_price":"256.000000","high_price":"268.272000","low_price":"248.000000","volume":151,"session":"reg","interpolated":false},{"begins_at":"2026-03-06T00:00:00Z","open_price":"256.000000","close_price":"259.200000","high_price":"259.200000","low_price":"249.920000","volume":44,"session":"reg","interpolated":false},{"begins_at":"2026-03-09T00:00:00Z","open_price":"259.200000","close_price":"260.800000","high_price":"263.200000","low_price":"241.600000","volume":250,"session":"reg","interpolated":false},{"begins_at":"2026-03-10T00:00:00Z","open_price":"246.624000","close_price":"248.000000","high_price":"260.800000","low_price":"240.000000","volume":92,"session":"reg","interpolated":false},{"begins_at":"2026-03-11T00:00:00Z","open_price":"248.000000","close_price":"238.400000","high_price":"248.816000","low_price":"235.200000","volume":49,"session":"reg","interpolated":false},{"begins_at":"2026-03-12T00:00:00Z","open_price":"230.416000","close_price":"228.800000","high_price":"233.600000","low_price":"228.800000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2026-03-13T00:00:00Z","open_price":"233.600000","close_price":"257.600000","high_price":"328.016000","low_price":"233.600000","volume":1537,"session":"reg","interpolated":false},{"begins_at":"2026-03-16T00:00:00Z","open_price":"264.000000","close_price":"273.600000","high_price":"274.896000","low_price":"241.600000","volume":133,"session":"reg","interpolated":false},{"begins_at":"2026-03-17T00:00:00Z","open_price":"272.000000","close_price":"342.400000","high_price":"346.208000","low_price":"272.000000","volume":353,"session":"reg","interpolated":false},{"begins_at":"2026-03-18T00:00:00Z","open_price":"342.400000","close_price":"334.400000","high_price":"342.400000","low_price":"308.000000","volume":96,"session":"reg","interpolated":false},{"begins_at":"2026-03-19T00:00:00Z","open_price":"321.600000","close_price":"313.600000","high_price":"333.600000","low_price":"308.816000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2026-03-20T00:00:00Z","open_price":"332.800000","close_price":"305.600000","high_price":"332.800000","low_price":"299.200000","volume":77,"session":"reg","interpolated":false},{"begins_at":"2026-03-23T00:00:00Z","open_price":"296.000000","close_price":"294.400000","high_price":"304.000000","low_price":"286.416000","volume":56,"session":"reg","interpolated":false},{"begins_at":"2026-03-24T00:00:00Z","open_price":"289.296000","close_price":"268.800000","high_price":"289.600000","low_price":"248.016000","volume":73,"session":"reg","interpolated":false},{"begins_at":"2026-03-25T00:00:00Z","open_price":"264.000000","close_price":"275.200000","high_price":"275.200000","low_price":"264.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2026-03-26T00:00:00Z","open_price":"276.000000","close_price":"286.400000","high_price":"318.400000","low_price":"275.200000","volume":147,"session":"reg","interpolated":false},{"begins_at":"2026-03-27T00:00:00Z","open_price":"272.000000","close_price":"265.152000","high_price":"302.400000","low_price":"260.800000","volume":84,"session":"reg","interpolated":false},{"begins_at":"2026-03-30T00:00:00Z","open_price":"256.000000","close_price":"265.600000","high_price":"268.800000","low_price":"256.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2026-03-31T00:00:00Z","open_price":"275.200000","close_price":"272.000000","high_price":"292.624000","low_price":"265.600000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2026-04-01T00:00:00Z","open_price":"260.800000","close_price":"283.936000","high_price":"283.936000","low_price":"251.200000","volume":48,"session":"reg","interpolated":false},{"begins_at":"2026-04-02T00:00:00Z","open_price":"276.800000","close_price":"275.200000","high_price":"280.000000","low_price":"273.600000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2026-04-06T00:00:00Z","open_price":"289.600000","close_price":"297.600000","high_price":"318.736000","low_price":"289.600000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2026-04-07T00:00:00Z","open_price":"332.800000","close_price":"342.400000","high_price":"360.000000","low_price":"297.600000","volume":177,"session":"reg","interpolated":false},{"begins_at":"2026-04-08T00:00:00Z","open_price":"324.800000","close_price":"326.416000","high_price":"344.000000","low_price":"324.800000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2026-04-09T00:00:00Z","open_price":"302.592000","close_price":"315.200000","high_price":"321.600000","low_price":"302.592000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2026-04-10T00:00:00Z","open_price":"348.800000","close_price":"302.416000","high_price":"348.800000","low_price":"302.416000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2026-04-13T00:00:00Z","open_price":"324.800000","close_price":"305.616000","high_price":"329.712000","low_price":"305.616000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2026-04-14T00:00:00Z","open_price":"320.000000","close_price":"328.000000","high_price":"329.552000","low_price":"307.200000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2026-04-15T00:00:00Z","open_price":"336.000000","close_price":"320.000000","high_price":"348.800000","low_price":"313.600000","volume":82,"session":"reg","interpolated":false},{"begins_at":"2026-04-16T00:00:00Z","open_price":"335.920000","close_price":"302.400000","high_price":"335.920000","low_price":"302.400000","volume":71,"session":"reg","interpolated":false},{"begins_at":"2026-04-17T00:00:00Z","open_price":"315.200000","close_price":"304.000000","high_price":"320.000000","low_price":"304.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2026-04-20T00:00:00Z","open_price":"290.832000","close_price":"305.600000","high_price":"320.016000","low_price":"290.832000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2026-04-21T00:00:00Z","open_price":"299.200000","close_price":"308.800000","high_price":"323.104000","low_price":"299.200000","volume":72,"session":"reg","interpolated":false},{"begins_at":"2026-04-22T00:00:00Z","open_price":"344.000000","close_price":"334.400000","high_price":"368.000000","low_price":"316.800000","volume":101530,"session":"reg","interpolated":false},{"begins_at":"2026-04-23T00:00:00Z","open_price":"347.200000","close_price":"368.000000","high_price":"368.000000","low_price":"276.800000","volume":2066,"session":"reg","interpolated":false},{"begins_at":"2026-04-24T00:00:00Z","open_price":"364.800000","close_price":"356.800000","high_price":"379.200000","low_price":"342.400000","volume":296,"session":"reg","interpolated":false},{"begins_at":"2026-04-27T00:00:00Z","open_price":"336.000000","close_price":"360.000000","high_price":"393.600000","low_price":"326.400000","volume":354,"session":"reg","interpolated":false},{"begins_at":"2026-04-28T00:00:00Z","open_price":"363.200000","close_price":"350.400000","high_price":"374.400000","low_price":"336.000000","volume":201,"session":"reg","interpolated":false},{"begins_at":"2026-04-29T00:00:00Z","open_price":"324.800000","close_price":"332.800000","high_price":"360.000000","low_price":"318.416000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2026-04-30T00:00:00Z","open_price":"329.600000","close_price":"336.000000","high_price":"343.920000","low_price":"318.400000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2026-05-01T00:00:00Z","open_price":"328.000000","close_price":"331.200000","high_price":"348.464000","low_price":"324.800000","volume":99,"session":"reg","interpolated":false},{"begins_at":"2026-05-04T00:00:00Z","open_price":"329.600000","close_price":"332.800000","high_price":"379.200000","low_price":"323.312000","volume":191,"session":"reg","interpolated":false},{"begins_at":"2026-05-05T00:00:00Z","open_price":"352.000000","close_price":"360.000000","high_price":"360.000000","low_price":"340.800000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2026-05-06T00:00:00Z","open_price":"356.800000","close_price":"384.000000","high_price":"384.000000","low_price":"355.200000","volume":169,"session":"reg","interpolated":false},{"begins_at":"2026-05-07T00:00:00Z","open_price":"363.200000","close_price":"395.200000","high_price":"400.000000","low_price":"360.160000","volume":159,"session":"reg","interpolated":false},{"begins_at":"2026-05-08T00:00:00Z","open_price":"380.800000","close_price":"390.400000","high_price":"400.000000","low_price":"368.000000","volume":382,"session":"reg","interpolated":false},{"begins_at":"2026-05-11T00:00:00Z","open_price":"374.400000","close_price":"368.000000","high_price":"400.000000","low_price":"361.616000","volume":181,"session":"reg","interpolated":false},{"begins_at":"2026-05-12T00:00:00Z","open_price":"363.200000","close_price":"356.800000","high_price":"363.200000","low_price":"323.824000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2026-05-13T00:00:00Z","open_price":"348.800000","close_price":"355.200000","high_price":"378.400000","low_price":"337.600000","volume":169,"session":"reg","interpolated":false},{"begins_at":"2026-05-14T00:00:00Z","open_price":"338.720000","close_price":"353.600000","high_price":"353.600000","low_price":"337.600000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2026-05-15T00:00:00Z","open_price":"342.400000","close_price":"366.400000","high_price":"366.400000","low_price":"339.200000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2026-05-18T00:00:00Z","open_price":"366.400000","close_price":"356.800000","high_price":"366.400000","low_price":"334.400000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2026-05-19T00:00:00Z","open_price":"358.400000","close_price":"372.800000","high_price":"372.800000","low_price":"337.600000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2026-05-20T00:00:00Z","open_price":"354.336000","close_price":"348.800000","high_price":"354.336000","low_price":"348.800000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2026-05-21T00:00:00Z","open_price":"348.800000","close_price":"364.800000","high_price":"372.720000","low_price":"332.800000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2026-05-22T00:00:00Z","open_price":"352.000000","close_price":"376.000000","high_price":"384.000000","low_price":"336.000000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2026-05-26T00:00:00Z","open_price":"360.000000","close_price":"377.600000","high_price":"377.600000","low_price":"345.600000","volume":40,"session":"reg","interpolated":false},{"begins_at":"2026-05-27T00:00:00Z","open_price":"376.000000","close_price":"393.600000","high_price":"399.200000","low_price":"348.816000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2026-05-28T00:00:00Z","open_price":"385.600000","close_price":"387.200000","high_price":"387.200000","low_price":"379.200000","volume":88,"session":"reg","interpolated":false},{"begins_at":"2026-05-29T00:00:00Z","open_price":"393.600000","close_price":"398.400000","high_price":"401.888000","low_price":"374.176000","volume":130,"session":"reg","interpolated":false},{"begins_at":"2026-06-01T00:00:00Z","open_price":"384.000000","close_price":"417.600000","high_price":"419.200000","low_price":"384.000000","volume":174,"session":"reg","interpolated":false},{"begins_at":"2026-06-02T00:00:00Z","open_price":"422.400000","close_price":"419.200000","high_price":"422.400000","low_price":"403.216000","volume":92,"session":"reg","interpolated":false},{"begins_at":"2026-06-03T00:00:00Z","open_price":"419.200000","close_price":"393.600000","high_price":"419.200000","low_price":"384.016000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2026-06-04T00:00:00Z","open_price":"384.000000","close_price":"406.400000","high_price":"408.000000","low_price":"369.600000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2026-06-05T00:00:00Z","open_price":"406.400000","close_price":"388.800000","high_price":"409.600000","low_price":"374.400000","volume":126,"session":"reg","interpolated":false},{"begins_at":"2026-06-08T00:00:00Z","open_price":"416.000000","close_price":"416.000000","high_price":"416.000000","low_price":"400.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2026-06-09T00:00:00Z","open_price":"427.200000","close_price":"484.800000","high_price":"484.800000","low_price":"427.200000","volume":398,"session":"reg","interpolated":false},{"begins_at":"2026-06-10T00:00:00Z","open_price":"438.400000","close_price":"464.000000","high_price":"472.000000","low_price":"427.200000","volume":78,"session":"reg","interpolated":false},{"begins_at":"2026-06-11T00:00:00Z","open_price":"385.616000","close_price":"428.800000","high_price":"440.000000","low_price":"332.800000","volume":66,"session":"reg","interpolated":false},{"begins_at":"2026-06-12T00:00:00Z","open_price":"408.000000","close_price":"368.000000","high_price":"464.000000","low_price":"367.200000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2026-06-15T00:00:00Z","open_price":"368.000000","close_price":"366.400000","high_price":"388.000000","low_price":"357.168000","volume":123,"session":"reg","interpolated":false},{"begins_at":"2026-06-16T00:00:00Z","open_price":"355.200000","close_price":"373.600000","high_price":"373.600000","low_price":"355.200000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2026-06-17T00:00:00Z","open_price":"360.000000","close_price":"390.400000","high_price":"390.400000","low_price":"353.600000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2026-06-18T00:00:00Z","open_price":"352.000000","close_price":"337.600000","high_price":"361.600000","low_price":"326.400000","volume":98,"session":"reg","interpolated":false},{"begins_at":"2026-06-22T00:00:00Z","open_price":"342.400000","close_price":"337.600000","high_price":"342.400000","low_price":"328.272000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2026-06-23T00:00:00Z","open_price":"337.600000","close_price":"326.400000","high_price":"363.440000","low_price":"307.200000","volume":49,"session":"reg","interpolated":false},{"begins_at":"2026-06-24T00:00:00Z","open_price":"296.000000","close_price":"257.600000","high_price":"329.600000","low_price":"251.200000","volume":5464,"session":"reg","interpolated":false},{"begins_at":"2026-06-25T00:00:00Z","open_price":"152.768000","close_price":"163.200000","high_price":"180.800000","low_price":"137.616000","volume":43935,"session":"reg","interpolated":false},{"begins_at":"2026-06-26T00:00:00Z","open_price":"146.144000","close_price":"164.800000","high_price":"190.400000","low_price":"145.120000","volume":2199,"session":"reg","interpolated":false},{"begins_at":"2026-06-29T00:00:00Z","open_price":"163.200000","close_price":"180.000000","high_price":"187.200000","low_price":"163.200000","volume":1460,"session":"reg","interpolated":false},{"begins_at":"2026-06-30T00:00:00Z","open_price":"171.200000","close_price":"172.800000","high_price":"187.200000","low_price":"156.896000","volume":779,"session":"reg","interpolated":false},{"begins_at":"2026-07-01T00:00:00Z","open_price":"168.000000","close_price":"171.200000","high_price":"171.200000","low_price":"154.336000","volume":340,"session":"reg","interpolated":false},{"begins_at":"2026-07-02T00:00:00Z","open_price":"166.400000","close_price":"160.000000","high_price":"166.400000","low_price":"150.400000","volume":217,"session":"reg","interpolated":false},{"begins_at":"2026-07-06T00:00:00Z","open_price":"160.000000","close_price":"168.000000","high_price":"172.000000","low_price":"155.712000","volume":174,"session":"reg","interpolated":false},{"begins_at":"2026-07-07T00:00:00Z","open_price":"163.200000","close_price":"163.200000","high_price":"168.000000","low_price":"152.800000","volume":46374,"session":"reg","interpolated":false},{"begins_at":"2026-07-08T00:00:00Z","open_price":"194.400000","close_price":"153.616000","high_price":"196.000000","low_price":"147.200000","volume":107335,"session":"reg","interpolated":false},{"begins_at":"2026-07-09T00:00:00Z","open_price":"163.200000","close_price":"172.800000","high_price":"174.400000","low_price":"151.328000","volume":5354,"session":"reg","interpolated":false},{"begins_at":"2026-07-10T00:00:00Z","open_price":"166.400000","close_price":"166.400000","high_price":"202.144000","low_price":"153.680000","volume":4790,"session":"reg","interpolated":false},{"begins_at":"2026-07-13T00:00:00Z","open_price":"163.200000","close_price":"158.400000","high_price":"174.400000","low_price":"155.200000","volume":1419,"session":"reg","interpolated":false},{"begins_at":"2026-07-14T00:00:00Z","open_price":"155.648000","close_price":"153.456000","high_price":"161.456000","low_price":"144.000000","volume":593,"session":"reg","interpolated":false},{"begins_at":"2026-07-15T00:00:00Z","open_price":"144.112000","close_price":"150.400000","high_price":"150.400000","low_price":"144.096000","volume":478,"session":"reg","interpolated":false},{"begins_at":"2026-07-16T00:00:00Z","open_price":"151.184000","close_price":"147.200000","high_price":"151.184000","low_price":"144.160000","volume":251,"session":"reg","interpolated":false},{"begins_at":"2026-07-17T00:00:00Z","open_price":"134.240000","close_price":"134.640000","high_price":"140.240000","low_price":"130.432000","volume":288,"session":"reg","interpolated":false},{"begins_at":"2026-07-20T00:00:00Z","open_price":"131.104000","close_price":"127.856000","high_price":"133.584000","low_price":"120.800000","volume":320,"session":"reg","interpolated":false},{"begins_at":"2026-07-21T00:00:00Z","open_price":"121.952000","close_price":"112.000000","high_price":"122.816000","low_price":"110.464000","volume":355,"session":"reg","interpolated":false},{"begins_at":"2026-07-22T00:00:00Z","open_price":"107.200000","close_price":"118.080000","high_price":"118.080000","low_price":"106.048000","volume":327,"session":"reg","interpolated":false},{"begins_at":"2026-07-23T00:00:00Z","open_price":"102.400000","close_price":"113.920000","high_price":"114.560000","low_price":"102.400000","volume":365,"session":"reg","interpolated":false},{"begins_at":"2026-07-24T00:00:00Z","open_price":"111.984000","close_price":"101.088000","high_price":"113.584000","low_price":"101.088000","volume":140,"session":"reg","interpolated":false},{"begins_at":"2026-07-27T00:00:00Z","open_price":"100.816000","close_price":"116.640000","high_price":"116.800000","low_price":"100.816000","volume":284,"session":"reg","interpolated":false},{"begins_at":"2026-07-28T00:00:00Z","open_price":"115.200000","close_price":"144.320000","high_price":"158.080000","low_price":"105.600000","volume":1855,"session":"reg","interpolated":false},{"begins_at":"2026-07-29T00:00:00Z","open_price":"139.984000","close_price":"172.800000","high_price":"190.400000","low_price":"128.016160","volume":67831,"session":"reg","interpolated":false},{"begins_at":"2026-07-30T00:00:00Z","open_price":"216.000000","close_price":"198.400000","high_price":"220.800000","low_price":"182.400000","volume":45226,"session":"reg","interpolated":false},{"begins_at":"2026-07-31T00:00:00Z","open_price":"160.000000","close_price":"172.800000","high_price":"192.000000","low_price":"152.000000","volume":5220,"session":"reg","interpolated":false},{"begins_at":"2026-08-03T00:00:00Z","open_price":"161.600000","close_price":"157.600000","high_price":"172.688000","low_price":"152.000000","volume":1480,"session":"reg","interpolated":false},{"begins_at":"2026-08-04T00:00:00Z","open_price":"152.864000","close_price":"163.200000","high_price":"166.400000","low_price":"144.000000","volume":661,"session":"reg","interpolated":false},{"begins_at":"2026-08-05T00:00:00Z","open_price":"160.000000","close_price":"166.400000","high_price":"166.400000","low_price":"155.200000","volume":324,"session":"reg","interpolated":false},{"begins_at":"2026-08-06T00:00:00Z","open_price":"163.200000","close_price":"160.000000","high_price":"164.800000","low_price":"156.784000","volume":401,"session":"reg","interpolated":false},{"begins_at":"2026-08-07T00:00:00Z","open_price":"154.688000","close_price":"154.816000","high_price":"159.984000","low_price":"149.216160","volume":372,"session":"reg","interpolated":false},{"begins_at":"2026-08-10T00:00:00Z","open_price":"150.400000","close_price":"156.496000","high_price":"158.384000","low_price":"144.608000","volume":218,"session":"reg","interpolated":false},{"begins_at":"2026-08-11T00:00:00Z","open_price":"149.200000","close_price":"155.696000","high_price":"156.000000","low_price":"148.816000","volume":256,"session":"reg","interpolated":false},{"begins_at":"2026-08-12T00:00:00Z","open_price":"150.400000","close_price":"150.704000","high_price":"153.520000","low_price":"145.632000","volume":138,"session":"reg","interpolated":false},{"begins_at":"2026-08-13T00:00:00Z","open_price":"147.200000","close_price":"164.800000","high_price":"166.400000","low_price":"144.512000","volume":300,"session":"reg","interpolated":false},{"begins_at":"2026-08-14T00:00:00Z","open_price":"161.600000","close_price":"161.600000","high_price":"166.400000","low_price":"158.064000","volume":320,"session":"reg","interpolated":false},{"begins_at":"2026-08-17T00:00:00Z","open_price":"153.632000","close_price":"152.208000","high_price":"159.984000","low_price":"152.208000","volume":121,"session":"reg","interpolated":false},{"begins_at":"2026-08-18T00:00:00Z","open_price":"147.200000","close_price":"151.632000","high_price":"151.632000","low_price":"144.960000","volume":144,"session":"reg","interpolated":false},{"begins_at":"2026-08-19T00:00:00Z","open_price":"151.456000","close_price":"146.560000","high_price":"151.456000","low_price":"138.560000","volume":150,"session":"reg","interpolated":false},{"begins_at":"2026-08-20T00:00:00Z","open_price":"146.992000","close_price":"155.584000","high_price":"158.416000","low_price":"144.000000","volume":217,"session":"reg","interpolated":false},{"begins_at":"2026-08-21T00:00:00Z","open_price":"159.984000","close_price":"164.800000","high_price":"165.600000","low_price":"149.344000","volume":2224,"session":"reg","interpolated":false},{"begins_at":"2026-08-24T00:00:00Z","open_price":"163.200000","close_price":"159.728000","high_price":"163.200000","low_price":"155.200000","volume":140,"session":"reg","interpolated":false},{"begins_at":"2026-08-25T00:00:00Z","open_price":"155.760000","close_price":"156.416000","high_price":"159.136000","low_price":"151.960000","volume":149,"session":"reg","interpolated":false},{"begins_at":"2026-08-26T00:00:00Z","open_price":"157.488000","close_price":"139.200000","high_price":"157.488000","low_price":"138.368000","volume":515,"session":"reg","interpolated":false},{"begins_at":"2026-08-27T00:00:00Z","open_price":"147.040000","close_price":"119.200000","high_price":"147.040000","low_price":"107.600000","volume":770,"session":"reg","interpolated":false},{"begins_at":"2026-08-28T00:00:00Z","open_price":"118.976000","close_price":"118.272000","high_price":"118.976000","low_price":"113.600000","volume":433,"session":"reg","interpolated":false},{"begins_at":"2026-08-31T00:00:00Z","open_price":"126.384000","close_price":"111.315040","high_price":"126.384000","low_price":"100.800000","volume":1047,"session":"reg","interpolated":false},{"begins_at":"2026-09-01T00:00:00Z","open_price":"114.240000","close_price":"116.224000","high_price":"116.224000","low_price":"106.992000","volume":231,"session":"reg","interpolated":false},{"begins_at":"2026-09-02T00:00:00Z","open_price":"112.352000","close_price":"115.040000","high_price":"115.936000","low_price":"104.400000","volume":1023,"session":"reg","interpolated":false},{"begins_at":"2026-09-03T00:00:00Z","open_price":"114.944000","close_price":"104.016000","high_price":"114.944000","low_price":"104.000000","volume":311,"session":"reg","interpolated":false},{"begins_at":"2026-09-04T00:00:00Z","open_price":"104.208000","close_price":"91.440000","high_price":"107.200000","low_price":"91.408000","volume":617,"session":"reg","interpolated":false},{"begins_at":"2026-09-08T00:00:00Z","open_price":"96.016000","close_price":"92.816000","high_price":"113.216000","low_price":"80.000000","volume":739,"session":"reg","interpolated":false},{"begins_at":"2026-09-09T00:00:00Z","open_price":"90.032000","close_price":"91.248000","high_price":"94.560000","low_price":"90.032000","volume":93,"session":"reg","interpolated":false},{"begins_at":"2026-09-10T00:00:00Z","open_price":"91.248000","close_price":"87.712000","high_price":"94.400000","low_price":"83.792000","volume":88,"session":"reg","interpolated":false},{"begins_at":"2026-09-11T00:00:00Z","open_price":"99.191680","close_price":"86.400000","high_price":"99.191680","low_price":"76.656160","volume":88,"session":"reg","interpolated":false},{"begins_at":"2026-09-14T00:00:00Z","open_price":"89.600000","close_price":"65.072000","high_price":"92.800000","low_price":"58.800000","volume":3028,"session":"reg","interpolated":false},{"begins_at":"2026-09-15T00:00:00Z","open_price":"64.000000","close_price":"55.920000","high_price":"65.616000","low_price":"54.400000","volume":1437,"session":"reg","interpolated":false},{"begins_at":"2026-09-16T00:00:00Z","open_price":"57.440000","close_price":"51.200000","high_price":"89.103840","low_price":"41.984000","volume":483248,"session":"reg","interpolated":false},{"begins_at":"2026-09-17T00:00:00Z","open_price":"63.280000","close_price":"70.416000","high_price":"88.480000","low_price":"60.112000","volume":540867,"session":"reg","interpolated":false},{"begins_at":"2026-09-18T00:00:00Z","open_price":"56.640000","close_price":"21.200000","high_price":"59.760000","low_price":"17.904000","volume":272737,"session":"reg","interpolated":false},{"begins_at":"2026-09-21T00:00:00Z","open_price":"22.576000","close_price":"19.296000","high_price":"22.576000","low_price":"16.960000","volume":159062,"session":"reg","interpolated":false},{"begins_at":"2026-09-22T00:00:00Z","open_price":"17.584000","close_price":"16.704000","high_price":"17.584000","low_price":"16.320000","volume":134339,"session":"reg","interpolated":false},{"begins_at":"2026-09-23T00:00:00Z","open_price":"14.160000","close_price":"11.744000","high_price":"14.160000","low_price":"11.536000","volume":197813,"session":"reg","interpolated":false},{"begins_at":"2026-09-24T00:00:00Z","open_price":"11.040000","close_price":"9.648000","high_price":"11.056000","low_price":"8.000000","volume":3231327,"session":"reg","interpolated":false},{"begins_at":"2026-09-25T00:00:00Z","open_price":"8.032000","close_price":"7.904000","high_price":"8.384000","low_price":"7.296000","volume":537413,"session":"reg","interpolated":false},{"begins_at":"2026-09-28T00:00:00Z","open_price":"6.210000","close_price":"6.170000","high_price":"7.454400","low_price":"5.730000","volume":113602,"session":"reg","interpolated":false},{"begins_at":"2026-09-29T00:00:00Z","open_price":"6.040000","close_price":"3.610000","high_price":"6.040000","low_price":"3.440000","volume":287028,"session":"reg","interpolated":false},{"begins_at":"2026-09-30T00:00:00Z","open_price":"3.800000","close_price":"3.710000","high_price":"4.190000","low_price":"3.600000","volume":198735,"session":"reg","interpolated":false},{"begins_at":"2026-10-01T00:00:00Z","open_price":"3.570000","close_price":"3.740000","high_price":"4.180000","low_price":"3.570000","volume":210007,"session":"reg","interpolated":false},{"begins_at":"2026-10-02T00:00:00Z","open_price":"3.640000","close_price":"3.880000","high_price":"4.400000","low_price":"3.450000","volume":217725,"session":"reg","interpolated":false},{"begins_at":"2026-10-05T00:00:00Z","open_price":"3.900000","close_price":"3.380000","high_price":"3.900000","low_price":"3.180000","volume":83888,"session":"reg","interpolated":false},{"begins_at":"2026-10-06T00:00:00Z","open_price":"3.340000","close_price":"3.110000","high_price":"3.340000","low_price":"2.880000","volume":471897,"session":"reg","interpolated":false},{"begins_at":"2026-10-07T00:00:00Z","open_price":"2.950000","close_price":"2.930000","high_price":"3.010000","low_price":"2.700000","volume":139801,"session":"reg","interpolated":false},{"begins_at":"2026-10-08T00:00:00Z","open_price":"2.830000","close_price":"2.740000","high_price":"2.900000","low_price":"2.620000","volume":41539,"session":"reg","interpolated":false},{"begins_at":"2026-10-09T00:00:00Z","open_price":"2.800000","close_price":"2.727200","high_price":"2.800000","low_price":"2.495000","volume":24373,"session":"reg","interpolated":false},{"begins_at":"2026-10-12T00:00:00Z","open_price":"2.510000","close_price":"2.200000","high_price":"2.976300","low_price":"2.200000","volume":3556794,"session":"reg","interpolated":false},{"begins_at":"2026-10-13T00:00:00Z","open_price":"2.340000","close_price":"2.050000","high_price":"2.590000","low_price":"1.550000","volume":9816588,"session":"reg","interpolated":false},{"begins_at":"2026-10-14T00:00:00Z","open_price":"1.770000","close_price":"1.810000","high_price":"2.000000","low_price":"1.640000","volume":270760,"session":"reg","interpolated":false},{"begins_at":"2026-10-15T00:00:00Z","open_price":"1.590000","close_price":"1.770000","high_price":"1.890000","low_price":"1.590000","volume":86719,"session":"reg","interpolated":false},{"begins_at":"2026-10-16T00:00:00Z","open_price":"1.730000","close_price":"1.380000","high_price":"1.788500","low_price":"1.350000","volume":121108,"session":"reg","interpolated":false},{"begins_at":"2026-10-19T00:00:00Z","open_price":"1.452000","close_price":"1.320000","high_price":"1.452000","low_price":"1.310100","volume":58442,"session":"reg","interpolated":false},{"begins_at":"2026-10-20T00:00:00Z","open_price":"1.300000","close_price":"1.270000","high_price":"1.365000","low_price":"1.240000","volume":61564,"session":"reg","interpolated":false},{"begins_at":"2026-10-21T00:00:00Z","open_price":"1.280000","close_price":"1.200000","high_price":"1.320000","low_price":"1.190000","volume":61126,"session":"reg","interpolated":false},{"begins_at":"2026-10-22T00:00:00Z","open_price":"1.230000","close_price":"1.230000","high_price":"1.479900","low_price":"1.220000","volume":166163,"session":"reg","interpolated":false},{"begins_at":"2026-10-23T00:00:00Z","open_price":"1.225000","close_price":"1.180000","high_price":"1.250000","low_price":"1.150000","volume":55168,"session":"reg","interpolated":false},{"begins_at":"2026-10-26T00:00:00Z","open_price":"1.150000","close_price":"1.170000","high_price":"1.210000","low_price":"1.150000","volume":33623,"session":"reg","interpolated":false},{"begins_at":"2026-10-27T00:00:00Z","open_price":"1.169600","close_price":"1.170000","high_price":"1.200000","low_price":"1.130100","volume":34502,"session":"reg","interpolated":false},{"begins_at":"2026-10-28T00:00:00Z","open_price":"1.300000","close_price":"1.240000","high_price":"1.650000","low_price":"1.130000","volume":779781,"session":"reg","interpolated":false},{"begins_at":"2026-10-29T00:00:00Z","open_price":"1.250000","close_price":"1.190000","high_price":"1.300000","low_price":"1.160000","volume":83700,"session":"reg","interpolated":false},{"begins_at":"2026-10-30T00:00:00Z","open_price":"1.190000","close_price":"1.190000","high_price":"1.190000","low_price":"1.190000","volume":0,"session":"reg","interpolated":true}],"InstrumentID":"a375ad8a-b583-4297-9477-a796a5e61ca6"}