{"quote":"https://api.robinhood.com/quotes/b86cf98b-468b-4391-a000-05c56a9cb1d4/","symbol":"RCON","interval":"day","span":"5year","bounds":"regular","instrument":"https://api.robinhood.com/instruments/b86cf98b-468b-4391-a000-05c56a9cb1d4/","historicals":[{"begins_at":"2021-11-01T00:00:00Z","open_price":"8244.000000","close_price":"8532.000000","high_price":"8712.000000","low_price":"8244.000000","volume":301,"session":"reg","interpolated":false},{"begins_at":"2021-11-02T00:00:00Z","open_price":"8604.000000","close_price":"8424.000000","high_price":"8640.000000","low_price":"8244.000000","volume":219,"session":"reg","interpolated":false},{"begins_at":"2021-11-03T00:00:00Z","open_price":"8352.000000","close_price":"8568.000000","high_price":"8639.640000","low_price":"8334.000000","volume":162,"session":"reg","interpolated":false},{"begins_at":"2021-11-04T00:00:00Z","open_price":"8640.000000","close_price":"8424.000000","high_price":"8748.000000","low_price":"8352.000000","volume":161,"session":"reg","interpolated":false},{"begins_at":"2021-11-05T00:00:00Z","open_price":"8496.000000","close_price":"8352.000000","high_price":"8496.000000","low_price":"8190.000000","volume":157,"session":"reg","interpolated":false},{"begins_at":"2021-11-08T00:00:00Z","open_price":"8388.000000","close_price":"8316.000000","high_price":"8568.000000","low_price":"8280.360000","volume":147,"session":"reg","interpolated":false},{"begins_at":"2021-11-09T00:00:00Z","open_price":"8316.000000","close_price":"8244.000000","high_price":"8352.000000","low_price":"7884.000000","volume":203,"session":"reg","interpolated":false},{"begins_at":"2021-11-10T00:00:00Z","open_price":"8244.000000","close_price":"7668.000000","high_price":"8244.000000","low_price":"7596.000000","volume":380,"session":"reg","interpolated":false},{"begins_at":"2021-11-11T00:00:00Z","open_price":"7668.000000","close_price":"7740.000000","high_price":"7883.640000","low_price":"7434.000000","volume":318,"session":"reg","interpolated":false},{"begins_at":"2021-11-12T00:00:00Z","open_price":"7704.000000","close_price":"8100.000000","high_price":"8226.000000","low_price":"7704.000000","volume":220,"session":"reg","interpolated":false},{"begins_at":"2021-11-15T00:00:00Z","open_price":"7920.000000","close_price":"7524.000000","high_price":"7920.000000","low_price":"7524.000000","volume":300,"session":"reg","interpolated":false},{"begins_at":"2021-11-16T00:00:00Z","open_price":"7632.000000","close_price":"7416.000000","high_price":"7668.000000","low_price":"7308.000000","volume":266,"session":"reg","interpolated":false},{"begins_at":"2021-11-17T00:00:00Z","open_price":"7344.000000","close_price":"7236.000000","high_price":"7740.000000","low_price":"7200.000000","volume":310,"session":"reg","interpolated":false},{"begins_at":"2021-11-18T00:00:00Z","open_price":"7236.000000","close_price":"7020.000000","high_price":"7319.160000","low_price":"6804.720000","volume":344,"session":"reg","interpolated":false},{"begins_at":"2021-11-19T00:00:00Z","open_price":"7056.000000","close_price":"6696.000000","high_price":"7056.000000","low_price":"6696.000000","volume":295,"session":"reg","interpolated":false},{"begins_at":"2021-11-22T00:00:00Z","open_price":"6840.000000","close_price":"6696.000000","high_price":"6912.000000","low_price":"6408.000000","volume":635,"session":"reg","interpolated":false},{"begins_at":"2021-11-23T00:00:00Z","open_price":"6732.000000","close_price":"6840.000000","high_price":"6984.000000","low_price":"6660.000000","volume":294,"session":"reg","interpolated":false},{"begins_at":"2021-11-24T00:00:00Z","open_price":"6804.000000","close_price":"7020.000000","high_price":"7056.000000","low_price":"6624.000000","volume":115,"session":"reg","interpolated":false},{"begins_at":"2021-11-26T00:00:00Z","open_price":"6768.000000","close_price":"6876.000000","high_price":"6876.000000","low_price":"6444.000000","volume":148,"session":"reg","interpolated":false},{"begins_at":"2021-11-29T00:00:00Z","open_price":"6768.000000","close_price":"6588.000000","high_price":"6912.000000","low_price":"6552.000000","volume":105,"session":"reg","interpolated":false},{"begins_at":"2021-11-30T00:00:00Z","open_price":"6552.000000","close_price":"6516.000000","high_price":"6696.000000","low_price":"6264.000000","volume":186,"session":"reg","interpolated":false},{"begins_at":"2021-12-01T00:00:00Z","open_price":"6588.000000","close_price":"6264.000000","high_price":"6732.000000","low_price":"6174.000000","volume":154,"session":"reg","interpolated":false},{"begins_at":"2021-12-02T00:00:00Z","open_price":"6120.000000","close_price":"6264.000000","high_price":"6408.000000","low_price":"6085.800000","volume":187,"session":"reg","interpolated":false},{"begins_at":"2021-12-03T00:00:00Z","open_price":"6300.000000","close_price":"5904.000000","high_price":"6354.000000","low_price":"5850.000000","volume":261,"session":"reg","interpolated":false},{"begins_at":"2021-12-06T00:00:00Z","open_price":"5868.000000","close_price":"5976.000000","high_price":"6084.000000","low_price":"5544.000000","volume":162,"session":"reg","interpolated":false},{"begins_at":"2021-12-07T00:00:00Z","open_price":"5976.000000","close_price":"6084.000000","high_price":"6264.000000","low_price":"5976.000000","volume":130,"session":"reg","interpolated":false},{"begins_at":"2021-12-08T00:00:00Z","open_price":"6084.000000","close_price":"6120.000000","high_price":"6336.000000","low_price":"5832.000000","volume":116,"session":"reg","interpolated":false},{"begins_at":"2021-12-09T00:00:00Z","open_price":"6156.000000","close_price":"5796.000000","high_price":"6156.000000","low_price":"5652.000000","volume":112,"session":"reg","interpolated":false},{"begins_at":"2021-12-10T00:00:00Z","open_price":"5796.000000","close_price":"5760.000000","high_price":"5904.000000","low_price":"5616.000000","volume":76,"session":"reg","interpolated":false},{"begins_at":"2021-12-13T00:00:00Z","open_price":"5580.000000","close_price":"5400.000000","high_price":"5688.000000","low_price":"5364.000000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2021-12-14T00:00:00Z","open_price":"5400.000000","close_price":"5148.000000","high_price":"5472.000000","low_price":"5148.000000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2021-12-15T00:00:00Z","open_price":"5076.000000","close_price":"5328.000000","high_price":"5472.000000","low_price":"4969.800000","volume":131,"session":"reg","interpolated":false},{"begins_at":"2021-12-16T00:00:00Z","open_price":"5544.000000","close_price":"5328.000000","high_price":"5580.000000","low_price":"5220.000000","volume":105,"session":"reg","interpolated":false},{"begins_at":"2021-12-17T00:00:00Z","open_price":"5184.000000","close_price":"5220.000000","high_price":"5354.640000","low_price":"5039.640000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2021-12-20T00:00:00Z","open_price":"5148.000000","close_price":"5148.000000","high_price":"5292.000000","low_price":"5004.000000","volume":124,"session":"reg","interpolated":false},{"begins_at":"2021-12-21T00:00:00Z","open_price":"5148.000000","close_price":"5616.000000","high_price":"5688.000000","low_price":"5148.000000","volume":225,"session":"reg","interpolated":false},{"begins_at":"2021-12-22T00:00:00Z","open_price":"5760.000000","close_price":"5508.000000","high_price":"5760.000000","low_price":"5436.000000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2021-12-23T00:00:00Z","open_price":"5544.000000","close_price":"5616.000000","high_price":"5724.000000","low_price":"5472.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2021-12-27T00:00:00Z","open_price":"5616.000000","close_price":"5472.000000","high_price":"5652.000000","low_price":"5400.000000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2021-12-28T00:00:00Z","open_price":"5256.000000","close_price":"4968.000000","high_price":"5436.000000","low_price":"4968.000000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2021-12-29T00:00:00Z","open_price":"4896.000000","close_price":"4932.000000","high_price":"5040.000000","low_price":"4842.000000","volume":164,"session":"reg","interpolated":false},{"begins_at":"2021-12-30T00:00:00Z","open_price":"4824.000000","close_price":"4860.000000","high_price":"5148.000000","low_price":"4824.000000","volume":152,"session":"reg","interpolated":false},{"begins_at":"2021-12-31T00:00:00Z","open_price":"4788.000000","close_price":"4716.000000","high_price":"5076.000000","low_price":"4608.000000","volume":172,"session":"reg","interpolated":false},{"begins_at":"2022-01-03T00:00:00Z","open_price":"4608.000000","close_price":"4968.000000","high_price":"5184.000000","low_price":"4608.000000","volume":76,"session":"reg","interpolated":false},{"begins_at":"2022-01-04T00:00:00Z","open_price":"5112.000000","close_price":"4968.000000","high_price":"5183.640000","low_price":"4800.240000","volume":92,"session":"reg","interpolated":false},{"begins_at":"2022-01-05T00:00:00Z","open_price":"4968.000000","close_price":"4644.000000","high_price":"5040.000000","low_price":"4608.000000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2022-01-06T00:00:00Z","open_price":"4680.000000","close_price":"4500.000000","high_price":"4777.200000","low_price":"4500.000000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2022-01-07T00:00:00Z","open_price":"4464.000000","close_price":"4572.000000","high_price":"4674.240000","low_price":"4464.000000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2022-01-10T00:00:00Z","open_price":"4500.000000","close_price":"4176.000000","high_price":"4500.000000","low_price":"4140.000000","volume":118,"session":"reg","interpolated":false},{"begins_at":"2022-01-11T00:00:00Z","open_price":"4140.000000","close_price":"4392.000000","high_price":"4572.000000","low_price":"4104.000000","volume":87,"session":"reg","interpolated":false},{"begins_at":"2022-01-12T00:00:00Z","open_price":"4428.000000","close_price":"4500.000000","high_price":"4572.000000","low_price":"4392.000000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2022-01-13T00:00:00Z","open_price":"4500.000000","close_price":"4140.000000","high_price":"4500.000000","low_price":"4104.000000","volume":50,"session":"reg","interpolated":false},{"begins_at":"2022-01-14T00:00:00Z","open_price":"4104.000000","close_price":"4248.000000","high_price":"4284.000000","low_price":"3996.000000","volume":56,"session":"reg","interpolated":false},{"begins_at":"2022-01-18T00:00:00Z","open_price":"4140.000000","close_price":"4248.000000","high_price":"4499.640000","low_price":"4140.000000","volume":80,"session":"reg","interpolated":false},{"begins_at":"2022-01-19T00:00:00Z","open_price":"4212.000000","close_price":"3888.000000","high_price":"4212.000000","low_price":"3852.360000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2022-01-20T00:00:00Z","open_price":"3924.000000","close_price":"3852.000000","high_price":"4284.000000","low_price":"3852.000000","volume":104,"session":"reg","interpolated":false},{"begins_at":"2022-01-21T00:00:00Z","open_price":"3888.000000","close_price":"3816.000000","high_price":"4032.000000","low_price":"3636.000000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2022-01-24T00:00:00Z","open_price":"3780.000000","close_price":"3708.000000","high_price":"3780.000000","low_price":"3276.000000","volume":149,"session":"reg","interpolated":false},{"begins_at":"2022-01-25T00:00:00Z","open_price":"3744.000000","close_price":"3924.000000","high_price":"3960.000000","low_price":"3600.000000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2022-01-26T00:00:00Z","open_price":"3888.000000","close_price":"3636.000000","high_price":"4032.000000","low_price":"3600.000000","volume":168,"session":"reg","interpolated":false},{"begins_at":"2022-01-27T00:00:00Z","open_price":"3471.480000","close_price":"3618.000000","high_price":"3888.000000","low_price":"3471.480000","volume":186,"session":"reg","interpolated":false},{"begins_at":"2022-01-28T00:00:00Z","open_price":"3600.000000","close_price":"4212.000000","high_price":"4392.000000","low_price":"3600.000000","volume":1730,"session":"reg","interpolated":false},{"begins_at":"2022-01-31T00:00:00Z","open_price":"4212.000000","close_price":"3888.000000","high_price":"4320.000000","low_price":"3708.000000","volume":795,"session":"reg","interpolated":false},{"begins_at":"2022-02-01T00:00:00Z","open_price":"3852.000000","close_price":"3996.000000","high_price":"4176.000000","low_price":"3813.120000","volume":227,"session":"reg","interpolated":false},{"begins_at":"2022-02-02T00:00:00Z","open_price":"4032.000000","close_price":"3744.000000","high_price":"4068.000000","low_price":"3708.000000","volume":151,"session":"reg","interpolated":false},{"begins_at":"2022-02-03T00:00:00Z","open_price":"3708.000000","close_price":"3495.960000","high_price":"3780.000000","low_price":"3495.960000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2022-02-04T00:00:00Z","open_price":"3600.000000","close_price":"3708.000000","high_price":"3852.000000","low_price":"3528.000000","volume":156,"session":"reg","interpolated":false},{"begins_at":"2022-02-07T00:00:00Z","open_price":"3744.000000","close_price":"3852.000000","high_price":"3924.000000","low_price":"3672.000000","volume":76,"session":"reg","interpolated":false},{"begins_at":"2022-02-08T00:00:00Z","open_price":"3852.000000","close_price":"3852.000000","high_price":"3852.000000","low_price":"3708.000000","volume":50,"session":"reg","interpolated":false},{"begins_at":"2022-02-09T00:00:00Z","open_price":"3780.000000","close_price":"3960.000000","high_price":"3960.000000","low_price":"3744.000000","volume":133,"session":"reg","interpolated":false},{"begins_at":"2022-02-10T00:00:00Z","open_price":"3852.000000","close_price":"3780.000000","high_price":"3996.000000","low_price":"3780.000000","volume":65,"session":"reg","interpolated":false},{"begins_at":"2022-02-11T00:00:00Z","open_price":"3852.000000","close_price":"4032.000000","high_price":"4104.000000","low_price":"3816.000000","volume":168,"session":"reg","interpolated":false},{"begins_at":"2022-02-14T00:00:00Z","open_price":"3960.000000","close_price":"3780.000000","high_price":"3995.640000","low_price":"3744.000000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2022-02-15T00:00:00Z","open_price":"3780.000000","close_price":"3852.000000","high_price":"3924.000000","low_price":"3672.000000","volume":90,"session":"reg","interpolated":false},{"begins_at":"2022-02-16T00:00:00Z","open_price":"3816.000000","close_price":"3852.000000","high_price":"3924.000000","low_price":"3780.000000","volume":95,"session":"reg","interpolated":false},{"begins_at":"2022-02-17T00:00:00Z","open_price":"3816.000000","close_price":"3672.000000","high_price":"3852.000000","low_price":"3529.440000","volume":160,"session":"reg","interpolated":false},{"begins_at":"2022-02-18T00:00:00Z","open_price":"3600.000000","close_price":"3474.000000","high_price":"3744.000000","low_price":"3456.000000","volume":149,"session":"reg","interpolated":false},{"begins_at":"2022-02-22T00:00:00Z","open_price":"3600.000000","close_price":"3204.720000","high_price":"3600.000000","low_price":"3186.000000","volume":307,"session":"reg","interpolated":false},{"begins_at":"2022-02-23T00:00:00Z","open_price":"3156.120000","close_price":"3348.000000","high_price":"3381.840000","low_price":"3132.000000","volume":366,"session":"reg","interpolated":false},{"begins_at":"2022-02-24T00:00:00Z","open_price":"3528.000000","close_price":"3526.920000","high_price":"3708.000000","low_price":"3384.000000","volume":712,"session":"reg","interpolated":false},{"begins_at":"2022-02-25T00:00:00Z","open_price":"3384.000000","close_price":"3236.400000","high_price":"3447.000000","low_price":"3168.000000","volume":265,"session":"reg","interpolated":false},{"begins_at":"2022-02-28T00:00:00Z","open_price":"3260.160000","close_price":"3744.000000","high_price":"3816.000000","low_price":"3260.160000","volume":644,"session":"reg","interpolated":false},{"begins_at":"2022-03-01T00:00:00Z","open_price":"3852.000000","close_price":"3564.720000","high_price":"3894.840000","low_price":"3471.739200","volume":306,"session":"reg","interpolated":false},{"begins_at":"2022-03-02T00:00:00Z","open_price":"3636.000000","close_price":"3432.600000","high_price":"3636.000000","low_price":"3420.000000","volume":127,"session":"reg","interpolated":false},{"begins_at":"2022-03-03T00:00:00Z","open_price":"3434.400000","close_price":"3456.000000","high_price":"3555.360000","low_price":"3384.000000","volume":71,"session":"reg","interpolated":false},{"begins_at":"2022-03-04T00:00:00Z","open_price":"3420.000000","close_price":"3996.000000","high_price":"4068.000000","low_price":"3326.400000","volume":800,"session":"reg","interpolated":false},{"begins_at":"2022-03-07T00:00:00Z","open_price":"4284.000000","close_price":"5040.000000","high_price":"5130.000000","low_price":"4068.000000","volume":3249,"session":"reg","interpolated":false},{"begins_at":"2022-03-08T00:00:00Z","open_price":"5688.000000","close_price":"4320.000000","high_price":"5760.000000","low_price":"4032.000000","volume":2492,"session":"reg","interpolated":false},{"begins_at":"2022-03-09T00:00:00Z","open_price":"4068.000000","close_price":"4212.000000","high_price":"4356.000000","low_price":"3780.000000","volume":749,"session":"reg","interpolated":false},{"begins_at":"2022-03-10T00:00:00Z","open_price":"4500.000000","close_price":"4014.000000","high_price":"4500.000000","low_price":"3960.000000","volume":396,"session":"reg","interpolated":false},{"begins_at":"2022-03-11T00:00:00Z","open_price":"3816.000000","close_price":"3636.000000","high_price":"3924.000000","low_price":"3600.000000","volume":335,"session":"reg","interpolated":false},{"begins_at":"2022-03-14T00:00:00Z","open_price":"3492.360000","close_price":"3539.160000","high_price":"3672.000000","low_price":"3314.880000","volume":275,"session":"reg","interpolated":false},{"begins_at":"2022-03-15T00:00:00Z","open_price":"3456.000000","close_price":"3348.000000","high_price":"3492.000000","low_price":"3240.000000","volume":312,"session":"reg","interpolated":false},{"begins_at":"2022-03-16T00:00:00Z","open_price":"3600.000000","close_price":"3441.600000","high_price":"3672.000000","low_price":"3384.000000","volume":241,"session":"reg","interpolated":false},{"begins_at":"2022-03-17T00:00:00Z","open_price":"3528.000000","close_price":"3816.000000","high_price":"3852.000000","low_price":"3528.000000","volume":271,"session":"reg","interpolated":false},{"begins_at":"2022-03-18T00:00:00Z","open_price":"3672.000000","close_price":"3924.000000","high_price":"3960.000000","low_price":"3672.000000","volume":167,"session":"reg","interpolated":false},{"begins_at":"2022-03-21T00:00:00Z","open_price":"3960.000000","close_price":"3816.000000","high_price":"3996.000000","low_price":"3708.000000","volume":280,"session":"reg","interpolated":false},{"begins_at":"2022-03-22T00:00:00Z","open_price":"3924.000000","close_price":"4104.000000","high_price":"4248.000000","low_price":"3852.000000","volume":433,"session":"reg","interpolated":false},{"begins_at":"2022-03-23T00:00:00Z","open_price":"4140.000000","close_price":"4104.000000","high_price":"4320.000000","low_price":"4032.000000","volume":323,"session":"reg","interpolated":false},{"begins_at":"2022-03-24T00:00:00Z","open_price":"4140.000000","close_price":"4032.000000","high_price":"4248.000000","low_price":"3960.000000","volume":157,"session":"reg","interpolated":false},{"begins_at":"2022-03-25T00:00:00Z","open_price":"3960.000000","close_price":"4176.000000","high_price":"4176.000000","low_price":"3924.000000","volume":309,"session":"reg","interpolated":false},{"begins_at":"2022-03-28T00:00:00Z","open_price":"4104.000000","close_price":"3960.000000","high_price":"4176.000000","low_price":"3960.000000","volume":134,"session":"reg","interpolated":false},{"begins_at":"2022-03-29T00:00:00Z","open_price":"4032.000000","close_price":"3960.000000","high_price":"4032.000000","low_price":"3709.440000","volume":139,"session":"reg","interpolated":false},{"begins_at":"2022-03-30T00:00:00Z","open_price":"4464.000000","close_price":"3960.000000","high_price":"4464.000000","low_price":"3906.000000","volume":609,"session":"reg","interpolated":false},{"begins_at":"2022-03-31T00:00:00Z","open_price":"3924.000000","close_price":"3888.000000","high_price":"3996.000000","low_price":"3780.000000","volume":179,"session":"reg","interpolated":false},{"begins_at":"2022-04-01T00:00:00Z","open_price":"3816.000000","close_price":"3708.000000","high_price":"3888.000000","low_price":"3600.000000","volume":176,"session":"reg","interpolated":false},{"begins_at":"2022-04-04T00:00:00Z","open_price":"3708.000000","close_price":"3852.000000","high_price":"3852.000000","low_price":"3636.000000","volume":2092,"session":"reg","interpolated":false},{"begins_at":"2022-04-05T00:00:00Z","open_price":"4896.000000","close_price":"4284.000000","high_price":"5184.000000","low_price":"4104.000000","volume":9233,"session":"reg","interpolated":false},{"begins_at":"2022-04-06T00:00:00Z","open_price":"4068.000000","close_price":"4212.000000","high_price":"4266.000000","low_price":"3852.000000","volume":888,"session":"reg","interpolated":false},{"begins_at":"2022-04-07T00:00:00Z","open_price":"4032.000000","close_price":"3960.000000","high_price":"4176.000000","low_price":"3780.000000","volume":335,"session":"reg","interpolated":false},{"begins_at":"2022-04-08T00:00:00Z","open_price":"3852.000000","close_price":"3852.000000","high_price":"3924.000000","low_price":"3780.000000","volume":156,"session":"reg","interpolated":false},{"begins_at":"2022-04-11T00:00:00Z","open_price":"3708.000000","close_price":"3458.160000","high_price":"3779.640000","low_price":"3456.000000","volume":382,"session":"reg","interpolated":false},{"begins_at":"2022-04-12T00:00:00Z","open_price":"3456.000000","close_price":"3456.000000","high_price":"3528.000000","low_price":"3420.000000","volume":242,"session":"reg","interpolated":false},{"begins_at":"2022-04-13T00:00:00Z","open_price":"3456.000000","close_price":"3463.920000","high_price":"3511.800000","low_price":"3420.000000","volume":133,"session":"reg","interpolated":false},{"begins_at":"2022-04-14T00:00:00Z","open_price":"3456.000000","close_price":"3672.000000","high_price":"3744.000000","low_price":"3420.000000","volume":376,"session":"reg","interpolated":false},{"begins_at":"2022-04-18T00:00:00Z","open_price":"3672.000000","close_price":"3636.000000","high_price":"3816.000000","low_price":"3492.000000","volume":399,"session":"reg","interpolated":false},{"begins_at":"2022-04-19T00:00:00Z","open_price":"3636.000000","close_price":"3426.120000","high_price":"3654.000000","low_price":"3423.600000","volume":221,"session":"reg","interpolated":false},{"begins_at":"2022-04-20T00:00:00Z","open_price":"3474.000000","close_price":"3421.440000","high_price":"3522.236400","low_price":"3350.880000","volume":124,"session":"reg","interpolated":false},{"begins_at":"2022-04-21T00:00:00Z","open_price":"3481.560000","close_price":"3270.600000","high_price":"3481.560000","low_price":"3240.000000","volume":142,"session":"reg","interpolated":false},{"begins_at":"2022-04-22T00:00:00Z","open_price":"3312.000000","close_price":"3240.000000","high_price":"3366.000000","low_price":"3096.000000","volume":229,"session":"reg","interpolated":false},{"begins_at":"2022-04-25T00:00:00Z","open_price":"3096.360000","close_price":"3175.920000","high_price":"3239.640000","low_price":"3024.000000","volume":103,"session":"reg","interpolated":false},{"begins_at":"2022-04-26T00:00:00Z","open_price":"3132.000000","close_price":"2956.320000","high_price":"3235.680000","low_price":"2956.320000","volume":135,"session":"reg","interpolated":false},{"begins_at":"2022-04-27T00:00:00Z","open_price":"2988.000000","close_price":"3110.040000","high_price":"3168.000000","low_price":"2916.360000","volume":126,"session":"reg","interpolated":false},{"begins_at":"2022-04-28T00:00:00Z","open_price":"3024.000000","close_price":"3070.800000","high_price":"3132.000000","low_price":"2883.603600","volume":94,"session":"reg","interpolated":false},{"begins_at":"2022-04-29T00:00:00Z","open_price":"3089.880000","close_price":"3003.480000","high_price":"3232.800000","low_price":"2958.120000","volume":121,"session":"reg","interpolated":false},{"begins_at":"2022-05-02T00:00:00Z","open_price":"3059.640000","close_price":"2989.800000","high_price":"3132.000000","low_price":"2916.360000","volume":127,"session":"reg","interpolated":false},{"begins_at":"2022-05-03T00:00:00Z","open_price":"3094.560000","close_price":"3093.840000","high_price":"3095.280000","low_price":"2919.600000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2022-05-04T00:00:00Z","open_price":"3079.800000","close_price":"3240.000000","high_price":"3240.000000","low_price":"3042.360000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2022-05-05T00:00:00Z","open_price":"3240.000000","close_price":"3079.980000","high_price":"3312.000000","low_price":"3043.080000","volume":57,"session":"reg","interpolated":false},{"begins_at":"2022-05-06T00:00:00Z","open_price":"2988.000000","close_price":"2941.560000","high_price":"3060.360000","low_price":"2925.975600","volume":53,"session":"reg","interpolated":false},{"begins_at":"2022-05-09T00:00:00Z","open_price":"2925.360000","close_price":"2725.200000","high_price":"3038.400000","low_price":"2724.840000","volume":369,"session":"reg","interpolated":false},{"begins_at":"2022-05-10T00:00:00Z","open_price":"2966.400000","close_price":"2739.240000","high_price":"2966.400000","low_price":"2631.960000","volume":98,"session":"reg","interpolated":false},{"begins_at":"2022-05-11T00:00:00Z","open_price":"2700.000000","close_price":"2548.080000","high_price":"2736.000000","low_price":"2232.000000","volume":109,"session":"reg","interpolated":false},{"begins_at":"2022-05-12T00:00:00Z","open_price":"2512.080000","close_price":"2952.000000","high_price":"3204.000000","low_price":"2376.000000","volume":275,"session":"reg","interpolated":false},{"begins_at":"2022-05-13T00:00:00Z","open_price":"3061.800000","close_price":"3096.000000","high_price":"3168.000000","low_price":"2916.000000","volume":49,"session":"reg","interpolated":false},{"begins_at":"2022-05-16T00:00:00Z","open_price":"2988.000000","close_price":"2919.600000","high_price":"3096.000000","low_price":"2883.600000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2022-05-17T00:00:00Z","open_price":"2970.360000","close_price":"3060.360000","high_price":"3132.000000","low_price":"2970.360000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2022-05-18T00:00:00Z","open_price":"2986.200000","close_price":"2901.600000","high_price":"3039.840000","low_price":"2880.000000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2022-05-19T00:00:00Z","open_price":"2909.160000","close_price":"2977.560000","high_price":"3060.000000","low_price":"2901.600000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2022-05-20T00:00:00Z","open_price":"2988.000000","close_price":"2916.000000","high_price":"3102.836400","low_price":"2898.000000","volume":125,"session":"reg","interpolated":false},{"begins_at":"2022-05-23T00:00:00Z","open_price":"3023.280000","close_price":"2830.320000","high_price":"3023.280000","low_price":"2808.000000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2022-05-24T00:00:00Z","open_price":"2825.280000","close_price":"2609.640000","high_price":"2879.640000","low_price":"2556.000000","volume":171,"session":"reg","interpolated":false},{"begins_at":"2022-05-25T00:00:00Z","open_price":"2592.360000","close_price":"2593.080000","high_price":"2861.640000","low_price":"2556.003600","volume":98,"session":"reg","interpolated":false},{"begins_at":"2022-05-26T00:00:00Z","open_price":"2560.320000","close_price":"2708.640000","high_price":"2959.560000","low_price":"2545.200000","volume":88,"session":"reg","interpolated":false},{"begins_at":"2022-05-27T00:00:00Z","open_price":"2826.000000","close_price":"2843.640000","high_price":"2878.200000","low_price":"2718.720000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2022-05-31T00:00:00Z","open_price":"2952.000000","close_price":"2880.000000","high_price":"3060.000000","low_price":"2844.000000","volume":253,"session":"reg","interpolated":false},{"begins_at":"2022-06-01T00:00:00Z","open_price":"2880.360000","close_price":"2831.400000","high_price":"2952.000000","low_price":"2736.720000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2022-06-02T00:00:00Z","open_price":"2843.640000","close_price":"2824.200000","high_price":"2935.080000","low_price":"2775.960000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2022-06-03T00:00:00Z","open_price":"2808.000000","close_price":"2832.120000","high_price":"2896.196400","low_price":"2714.400000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2022-06-06T00:00:00Z","open_price":"2790.000000","close_price":"2946.600000","high_price":"3024.000000","low_price":"2790.000000","volume":134,"session":"reg","interpolated":false},{"begins_at":"2022-06-07T00:00:00Z","open_price":"2869.200000","close_price":"3060.000000","high_price":"3095.640000","low_price":"2844.000000","volume":202,"session":"reg","interpolated":false},{"begins_at":"2022-06-08T00:00:00Z","open_price":"2988.000000","close_price":"3096.000000","high_price":"3184.920000","low_price":"2916.000000","volume":150,"session":"reg","interpolated":false},{"begins_at":"2022-06-09T00:00:00Z","open_price":"3099.600000","close_price":"3019.680000","high_price":"3099.600000","low_price":"2916.723600","volume":103,"session":"reg","interpolated":false},{"begins_at":"2022-06-10T00:00:00Z","open_price":"2952.360000","close_price":"2764.800000","high_price":"2952.360000","low_price":"2709.360000","volume":106,"session":"reg","interpolated":false},{"begins_at":"2022-06-13T00:00:00Z","open_price":"2700.000000","close_price":"2556.000000","high_price":"2724.840000","low_price":"2545.200000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2022-06-14T00:00:00Z","open_price":"2574.000000","close_price":"2516.760000","high_price":"2729.160000","low_price":"2484.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2022-06-15T00:00:00Z","open_price":"2592.000000","close_price":"2631.240000","high_price":"2700.000000","low_price":"2520.000000","volume":116,"session":"reg","interpolated":false},{"begins_at":"2022-06-16T00:00:00Z","open_price":"2531.160000","close_price":"2556.000000","high_price":"2771.640000","low_price":"2448.000000","volume":117,"session":"reg","interpolated":false},{"begins_at":"2022-06-17T00:00:00Z","open_price":"2555.640000","close_price":"2514.240000","high_price":"2664.000000","low_price":"2376.000000","volume":111,"session":"reg","interpolated":false},{"begins_at":"2022-06-21T00:00:00Z","open_price":"2516.760000","close_price":"2484.000000","high_price":"2609.640000","low_price":"2475.360000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2022-06-22T00:00:00Z","open_price":"2448.000000","close_price":"2435.760000","high_price":"2566.080000","low_price":"2386.800000","volume":73,"session":"reg","interpolated":false},{"begins_at":"2022-06-23T00:00:00Z","open_price":"2448.000000","close_price":"2412.360000","high_price":"2520.000000","low_price":"2327.040000","volume":81,"session":"reg","interpolated":false},{"begins_at":"2022-06-24T00:00:00Z","open_price":"2419.200000","close_price":"2541.600000","high_price":"2556.000000","low_price":"2419.200000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2022-06-27T00:00:00Z","open_price":"2507.760000","close_price":"2552.400000","high_price":"2556.000000","low_price":"2430.000000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2022-06-28T00:00:00Z","open_price":"2585.880000","close_price":"2556.000000","high_price":"2585.880000","low_price":"2448.360000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2022-06-29T00:00:00Z","open_price":"2510.820000","close_price":"2538.000000","high_price":"2555.640000","low_price":"2412.720000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2022-06-30T00:00:00Z","open_price":"2466.000000","close_price":"2376.000000","high_price":"2537.640000","low_price":"2376.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2022-07-01T00:00:00Z","open_price":"2343.600000","close_price":"2462.400000","high_price":"2476.440000","low_price":"2343.600000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2022-07-05T00:00:00Z","open_price":"2413.800000","close_price":"2509.200000","high_price":"2516.400000","low_price":"2347.560000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2022-07-06T00:00:00Z","open_price":"2508.840000","close_price":"2512.800000","high_price":"2516.400000","low_price":"2343.600000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2022-07-07T00:00:00Z","open_price":"2520.000000","close_price":"2592.000000","high_price":"2690.640000","low_price":"2412.720000","volume":68,"session":"reg","interpolated":false},{"begins_at":"2022-07-08T00:00:00Z","open_price":"2592.000000","close_price":"2628.000000","high_price":"2644.200000","low_price":"2502.720000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2022-07-11T00:00:00Z","open_price":"2544.840000","close_price":"2522.160000","high_price":"2556.003600","low_price":"2505.960000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2022-07-12T00:00:00Z","open_price":"2556.000000","close_price":"2498.400000","high_price":"2621.520000","low_price":"2448.000000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2022-07-13T00:00:00Z","open_price":"2466.000000","close_price":"2516.400000","high_price":"2592.000000","low_price":"2415.600000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2022-07-14T00:00:00Z","open_price":"2547.360000","close_price":"2412.000000","high_price":"2547.360000","low_price":"2412.000000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2022-07-15T00:00:00Z","open_price":"2448.000000","close_price":"2416.320000","high_price":"2520.000000","low_price":"2412.360000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2022-07-18T00:00:00Z","open_price":"2484.000000","close_price":"2483.280000","high_price":"2484.720000","low_price":"2430.003600","volume":15,"session":"reg","interpolated":false},{"begins_at":"2022-07-19T00:00:00Z","open_price":"2482.200000","close_price":"2497.320000","high_price":"2555.280000","low_price":"2430.360000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2022-07-20T00:00:00Z","open_price":"2556.000000","close_price":"2557.440000","high_price":"2592.000000","low_price":"2449.080000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2022-07-21T00:00:00Z","open_price":"2556.000000","close_price":"2483.280000","high_price":"2556.000000","low_price":"2379.600000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2022-07-22T00:00:00Z","open_price":"2484.000000","close_price":"2448.000000","high_price":"2548.436400","low_price":"2412.720000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2022-07-25T00:00:00Z","open_price":"2447.640000","close_price":"2593.080000","high_price":"2731.680000","low_price":"2412.000000","volume":78,"session":"reg","interpolated":false},{"begins_at":"2022-07-26T00:00:00Z","open_price":"2515.320000","close_price":"2527.920000","high_price":"2592.000000","low_price":"2484.360000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2022-07-27T00:00:00Z","open_price":"2590.920000","close_price":"2538.720000","high_price":"2592.000000","low_price":"2498.760000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2022-07-28T00:00:00Z","open_price":"2498.760000","close_price":"2491.200000","high_price":"2562.120000","low_price":"2490.120000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2022-07-29T00:00:00Z","open_price":"2484.000000","close_price":"2484.000000","high_price":"2556.000000","low_price":"2448.003600","volume":12,"session":"reg","interpolated":false},{"begins_at":"2022-08-01T00:00:00Z","open_price":"2448.000000","close_price":"2372.760000","high_price":"2508.840000","low_price":"2372.400000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2022-08-02T00:00:00Z","open_price":"2412.360000","close_price":"2491.560000","high_price":"2505.600000","low_price":"2412.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2022-08-03T00:00:00Z","open_price":"2491.560000","close_price":"2518.920000","high_price":"2520.000000","low_price":"2412.000000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2022-08-04T00:00:00Z","open_price":"2519.640000","close_price":"2519.280000","high_price":"2519.640000","low_price":"2448.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2022-08-05T00:00:00Z","open_price":"2381.040000","close_price":"2592.000000","high_price":"2592.000000","low_price":"2381.040000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2022-08-08T00:00:00Z","open_price":"2526.120000","close_price":"2592.036000","high_price":"2736.000000","low_price":"2520.000000","volume":80,"session":"reg","interpolated":false},{"begins_at":"2022-08-09T00:00:00Z","open_price":"2655.360000","close_price":"2553.480000","high_price":"2695.680000","low_price":"2523.600000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2022-08-10T00:00:00Z","open_price":"2527.920000","close_price":"2592.000000","high_price":"2627.640000","low_price":"2468.880000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2022-08-11T00:00:00Z","open_price":"2520.000000","close_price":"2658.240000","high_price":"2700.000000","low_price":"2520.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2022-08-12T00:00:00Z","open_price":"2535.840000","close_price":"2604.240000","high_price":"2681.460000","low_price":"2535.840000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2022-08-15T00:00:00Z","open_price":"2526.120000","close_price":"2700.000000","high_price":"2736.000000","low_price":"2526.120000","volume":54,"session":"reg","interpolated":false},{"begins_at":"2022-08-16T00:00:00Z","open_price":"2700.000000","close_price":"2664.000000","high_price":"2700.000000","low_price":"2556.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2022-08-17T00:00:00Z","open_price":"2592.720000","close_price":"2564.280000","high_price":"2700.000000","low_price":"2520.000000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2022-08-18T00:00:00Z","open_price":"2628.000000","close_price":"2592.000000","high_price":"2629.803600","low_price":"2372.760000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2022-08-19T00:00:00Z","open_price":"2628.000000","close_price":"2559.600000","high_price":"2628.000000","low_price":"2423.520000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2022-08-22T00:00:00Z","open_price":"2448.360000","close_price":"2502.000000","high_price":"2502.000000","low_price":"2412.000000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2022-08-23T00:00:00Z","open_price":"2520.000000","close_price":"2544.120000","high_price":"2556.000000","low_price":"2410.920000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2022-08-24T00:00:00Z","open_price":"2519.640000","close_price":"2602.440000","high_price":"2628.000000","low_price":"2487.600000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2022-08-25T00:00:00Z","open_price":"2628.000000","close_price":"2575.800000","high_price":"2628.000000","low_price":"2559.240000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2022-08-26T00:00:00Z","open_price":"2538.000000","close_price":"2510.280000","high_price":"2578.320000","low_price":"2448.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2022-08-29T00:00:00Z","open_price":"2448.000000","close_price":"2519.640000","high_price":"2538.000000","low_price":"2420.640000","volume":74,"session":"reg","interpolated":false},{"begins_at":"2022-08-30T00:00:00Z","open_price":"2526.480000","close_price":"2511.000000","high_price":"2541.240000","low_price":"2419.200000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2022-08-31T00:00:00Z","open_price":"2426.760000","close_price":"2484.360000","high_price":"2520.000000","low_price":"2394.360000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2022-09-01T00:00:00Z","open_price":"2404.440000","close_price":"2399.040000","high_price":"2484.000000","low_price":"2372.760000","volume":44,"session":"reg","interpolated":false},{"begins_at":"2022-09-02T00:00:00Z","open_price":"2386.263600","close_price":"2409.840000","high_price":"2422.969200","low_price":"2374.200000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2022-09-06T00:00:00Z","open_price":"2343.600000","close_price":"2285.280000","high_price":"2411.280000","low_price":"2237.400000","volume":65,"session":"reg","interpolated":false},{"begins_at":"2022-09-07T00:00:00Z","open_price":"2269.080000","close_price":"2257.200000","high_price":"2284.988400","low_price":"2193.840000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2022-09-08T00:00:00Z","open_price":"2264.400000","close_price":"2251.803600","high_price":"2313.288000","low_price":"2214.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2022-09-09T00:00:00Z","open_price":"2268.000000","close_price":"2314.080000","high_price":"2375.640000","low_price":"2268.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2022-09-12T00:00:00Z","open_price":"2304.000000","close_price":"2342.880000","high_price":"2398.320000","low_price":"2286.000000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2022-09-13T00:00:00Z","open_price":"2234.520000","close_price":"2232.000000","high_price":"2340.000000","low_price":"2161.800000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2022-09-14T00:00:00Z","open_price":"2302.560000","close_price":"2201.760000","high_price":"2336.400000","low_price":"2179.440000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2022-09-15T00:00:00Z","open_price":"2199.960000","close_price":"2181.600000","high_price":"2307.596400","low_price":"2091.600000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2022-09-16T00:00:00Z","open_price":"2225.880000","close_price":"2195.640000","high_price":"2225.880000","low_price":"2088.000000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2022-09-19T00:00:00Z","open_price":"2225.160000","close_price":"2143.080000","high_price":"2225.160000","low_price":"2070.000000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2022-09-20T00:00:00Z","open_price":"2224.800000","close_price":"1981.800000","high_price":"2224.800000","low_price":"1929.600000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2022-09-21T00:00:00Z","open_price":"1947.960000","close_price":"2016.720000","high_price":"2062.440000","low_price":"1929.600000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2022-09-22T00:00:00Z","open_price":"1988.280000","close_price":"1978.200000","high_price":"1997.280000","low_price":"1908.000000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2022-09-23T00:00:00Z","open_price":"1908.000000","close_price":"1839.240000","high_price":"1956.960000","low_price":"1809.000000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2022-09-26T00:00:00Z","open_price":"1818.000000","close_price":"1961.640000","high_price":"1962.000000","low_price":"1818.000000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2022-09-27T00:00:00Z","open_price":"1961.640000","close_price":"2052.000000","high_price":"2088.000000","low_price":"1961.640000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2022-09-28T00:00:00Z","open_price":"2016.000000","close_price":"2013.840000","high_price":"2046.960000","low_price":"1944.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2022-09-29T00:00:00Z","open_price":"2012.400000","close_price":"1944.000000","high_price":"2063.880000","low_price":"1908.363600","volume":37,"session":"reg","interpolated":false},{"begins_at":"2022-09-30T00:00:00Z","open_price":"1980.000000","close_price":"2048.760000","high_price":"2073.960000","low_price":"1944.000000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2022-10-03T00:00:00Z","open_price":"2088.000000","close_price":"2185.560000","high_price":"2196.000000","low_price":"2016.000000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2022-10-04T00:00:00Z","open_price":"2124.000000","close_price":"2405.520000","high_price":"2428.200000","low_price":"2114.280000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2022-10-05T00:00:00Z","open_price":"2376.000000","close_price":"2374.200000","high_price":"2432.520000","low_price":"2242.800000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2022-10-06T00:00:00Z","open_price":"2376.000000","close_price":"2520.000000","high_price":"2615.760000","low_price":"2376.000000","volume":91,"session":"reg","interpolated":false},{"begins_at":"2022-10-07T00:00:00Z","open_price":"2602.800000","close_price":"2590.920000","high_price":"2662.200000","low_price":"2484.000000","volume":146,"session":"reg","interpolated":false},{"begins_at":"2022-10-10T00:00:00Z","open_price":"2537.640000","close_price":"3042.000000","high_price":"3168.000000","low_price":"2503.800000","volume":363,"session":"reg","interpolated":false},{"begins_at":"2022-10-11T00:00:00Z","open_price":"3060.000000","close_price":"3060.000000","high_price":"3096.000000","low_price":"2847.600000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2022-10-12T00:00:00Z","open_price":"2984.760000","close_price":"3168.000000","high_price":"3204.000000","low_price":"2952.363600","volume":118,"session":"reg","interpolated":false},{"begins_at":"2022-10-13T00:00:00Z","open_price":"3168.000000","close_price":"3132.360000","high_price":"3168.000000","low_price":"3016.800000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2022-10-14T00:00:00Z","open_price":"3096.000000","close_price":"3166.200000","high_price":"3239.640000","low_price":"3060.000000","volume":87,"session":"reg","interpolated":false},{"begins_at":"2022-10-17T00:00:00Z","open_price":"3168.000000","close_price":"3492.000000","high_price":"3528.000000","low_price":"3168.000000","volume":151,"session":"reg","interpolated":false},{"begins_at":"2022-10-18T00:00:00Z","open_price":"3492.000000","close_price":"3477.240000","high_price":"3636.000000","low_price":"3363.120000","volume":134,"session":"reg","interpolated":false},{"begins_at":"2022-10-19T00:00:00Z","open_price":"3510.000000","close_price":"3563.640000","high_price":"3627.000000","low_price":"3387.600000","volume":91,"session":"reg","interpolated":false},{"begins_at":"2022-10-20T00:00:00Z","open_price":"3558.240000","close_price":"3520.800000","high_price":"3597.480000","low_price":"3456.000000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2022-10-21T00:00:00Z","open_price":"3461.040000","close_price":"3455.280000","high_price":"3528.000000","low_price":"3383.640000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2022-10-24T00:00:00Z","open_price":"3411.000000","close_price":"3316.680000","high_price":"3411.000000","low_price":"3168.000000","volume":102,"session":"reg","interpolated":false},{"begins_at":"2022-10-25T00:00:00Z","open_price":"3312.000000","close_price":"3600.360000","high_price":"3640.320000","low_price":"3276.003600","volume":145,"session":"reg","interpolated":false},{"begins_at":"2022-10-26T00:00:00Z","open_price":"3524.400000","close_price":"3780.000000","high_price":"3808.440000","low_price":"3492.000000","volume":118,"session":"reg","interpolated":false},{"begins_at":"2022-10-27T00:00:00Z","open_price":"3780.000000","close_price":"3708.000000","high_price":"3852.000000","low_price":"3708.000000","volume":66,"session":"reg","interpolated":false},{"begins_at":"2022-10-28T00:00:00Z","open_price":"3708.000000","close_price":"3744.000000","high_price":"3816.000000","low_price":"3708.000000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2022-10-31T00:00:00Z","open_price":"3744.000000","close_price":"3852.000000","high_price":"3852.000000","low_price":"3636.000000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2022-11-01T00:00:00Z","open_price":"3816.000000","close_price":"3816.000000","high_price":"3852.000000","low_price":"3744.000000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2022-11-02T00:00:00Z","open_price":"3816.000000","close_price":"3924.000000","high_price":"3996.000000","low_price":"3780.000000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2022-11-03T00:00:00Z","open_price":"3888.000000","close_price":"3924.000000","high_price":"3960.000000","low_price":"3744.000000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2022-11-04T00:00:00Z","open_price":"3924.000000","close_price":"4068.000000","high_price":"4104.000000","low_price":"3816.000000","volume":54,"session":"reg","interpolated":false},{"begins_at":"2022-11-07T00:00:00Z","open_price":"4032.000000","close_price":"3888.000000","high_price":"4032.000000","low_price":"3780.000000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2022-11-08T00:00:00Z","open_price":"3816.000000","close_price":"3780.000000","high_price":"3816.000000","low_price":"3672.000000","volume":76,"session":"reg","interpolated":false},{"begins_at":"2022-11-09T00:00:00Z","open_price":"3672.000000","close_price":"3708.000000","high_price":"3779.640000","low_price":"3672.000000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2022-11-10T00:00:00Z","open_price":"3744.000000","close_price":"3672.000000","high_price":"3780.000000","low_price":"3600.000000","volume":72,"session":"reg","interpolated":false},{"begins_at":"2022-11-11T00:00:00Z","open_price":"3708.000000","close_price":"3672.000000","high_price":"3780.000000","low_price":"3600.000000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2022-11-14T00:00:00Z","open_price":"3672.000000","close_price":"3672.000000","high_price":"3780.000000","low_price":"3636.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2022-11-15T00:00:00Z","open_price":"3672.000000","close_price":"3636.000000","high_price":"3708.000000","low_price":"3582.000000","volume":44,"session":"reg","interpolated":false},{"begins_at":"2022-11-16T00:00:00Z","open_price":"3636.000000","close_price":"3328.560000","high_price":"3672.000000","low_price":"3243.963600","volume":88,"session":"reg","interpolated":false},{"begins_at":"2022-11-17T00:00:00Z","open_price":"3195.720000","close_price":"3297.960000","high_price":"3393.000000","low_price":"3195.720000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2022-11-18T00:00:00Z","open_price":"3240.000000","close_price":"3300.480000","high_price":"3348.000000","low_price":"3240.000000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2022-11-21T00:00:00Z","open_price":"3168.000000","close_price":"3221.280000","high_price":"3400.916400","low_price":"3074.040000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2022-11-22T00:00:00Z","open_price":"3222.000000","close_price":"3170.160000","high_price":"3240.000000","low_price":"3096.723600","volume":12,"session":"reg","interpolated":false},{"begins_at":"2022-11-23T00:00:00Z","open_price":"3170.160000","close_price":"3174.480000","high_price":"3264.840000","low_price":"3128.400000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2022-11-25T00:00:00Z","open_price":"3096.000000","close_price":"3238.560000","high_price":"3274.200000","low_price":"3060.360000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2022-11-28T00:00:00Z","open_price":"3141.360000","close_price":"3114.000000","high_price":"3204.000000","low_price":"3065.400000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2022-11-29T00:00:00Z","open_price":"3060.000000","close_price":"3124.440000","high_price":"3150.000000","low_price":"3060.000000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2022-11-30T00:00:00Z","open_price":"3275.640000","close_price":"3291.480000","high_price":"3528.000000","low_price":"3132.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2022-12-01T00:00:00Z","open_price":"3200.400000","close_price":"3121.920000","high_price":"3344.040000","low_price":"3069.360000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2022-12-02T00:00:00Z","open_price":"3081.960000","close_price":"3340.440000","high_price":"3348.000000","low_price":"3081.960000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2022-12-05T00:00:00Z","open_price":"3240.360000","close_price":"3206.880000","high_price":"3384.000000","low_price":"3133.440000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2022-12-06T00:00:00Z","open_price":"3096.000000","close_price":"3165.480000","high_price":"3219.840000","low_price":"3096.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2022-12-07T00:00:00Z","open_price":"3167.640000","close_price":"3321.000000","high_price":"3528.000000","low_price":"3060.000000","volume":118,"session":"reg","interpolated":false},{"begins_at":"2022-12-08T00:00:00Z","open_price":"3420.000000","close_price":"3553.920000","high_price":"3600.000000","low_price":"3420.000000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2022-12-09T00:00:00Z","open_price":"3545.640000","close_price":"3816.000000","high_price":"3959.640000","low_price":"3545.640000","volume":125,"session":"reg","interpolated":false},{"begins_at":"2022-12-12T00:00:00Z","open_price":"3564.000000","close_price":"3636.000000","high_price":"3729.240000","low_price":"3474.000000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2022-12-13T00:00:00Z","open_price":"3492.000000","close_price":"3780.000000","high_price":"3852.000000","low_price":"3492.000000","volume":93,"session":"reg","interpolated":false},{"begins_at":"2022-12-14T00:00:00Z","open_price":"3780.000000","close_price":"3973.680000","high_price":"4140.000000","low_price":"3776.400000","volume":115,"session":"reg","interpolated":false},{"begins_at":"2022-12-15T00:00:00Z","open_price":"3960.000000","close_price":"3960.000000","high_price":"3996.000000","low_price":"3780.000000","volume":50,"session":"reg","interpolated":false},{"begins_at":"2022-12-16T00:00:00Z","open_price":"3744.000000","close_price":"4176.000000","high_price":"4320.000000","low_price":"3744.000000","volume":183,"session":"reg","interpolated":false},{"begins_at":"2022-12-19T00:00:00Z","open_price":"4176.000000","close_price":"4068.000000","high_price":"4375.800000","low_price":"3447.720000","volume":130,"session":"reg","interpolated":false},{"begins_at":"2022-12-20T00:00:00Z","open_price":"3957.480000","close_price":"4176.000000","high_price":"4284.000000","low_price":"3957.480000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2022-12-21T00:00:00Z","open_price":"4212.000000","close_price":"4122.000000","high_price":"4248.000000","low_price":"4032.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2022-12-22T00:00:00Z","open_price":"4140.000000","close_price":"4176.000000","high_price":"4212.000000","low_price":"3960.000000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2022-12-23T00:00:00Z","open_price":"4140.000000","close_price":"4140.000000","high_price":"4212.000000","low_price":"4032.000000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2022-12-27T00:00:00Z","open_price":"4032.000000","close_price":"4356.000000","high_price":"4392.000000","low_price":"3996.000000","volume":93,"session":"reg","interpolated":false},{"begins_at":"2022-12-28T00:00:00Z","open_price":"4356.000000","close_price":"4752.000000","high_price":"4788.000000","low_price":"4248.720000","volume":121,"session":"reg","interpolated":false},{"begins_at":"2022-12-29T00:00:00Z","open_price":"4536.000000","close_price":"4752.000000","high_price":"4788.000000","low_price":"4500.000000","volume":98,"session":"reg","interpolated":false},{"begins_at":"2022-12-30T00:00:00Z","open_price":"4716.000000","close_price":"4536.000000","high_price":"4752.000000","low_price":"4395.960000","volume":95,"session":"reg","interpolated":false},{"begins_at":"2023-01-03T00:00:00Z","open_price":"4572.000000","close_price":"4536.000000","high_price":"4752.000000","low_price":"4536.000000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2023-01-04T00:00:00Z","open_price":"4500.000000","close_price":"4464.000000","high_price":"4608.000000","low_price":"4464.000000","volume":67,"session":"reg","interpolated":false},{"begins_at":"2023-01-05T00:00:00Z","open_price":"4464.000000","close_price":"4392.000000","high_price":"4644.000000","low_price":"4320.000000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2023-01-06T00:00:00Z","open_price":"4392.000000","close_price":"4860.000000","high_price":"4932.000000","low_price":"4327.200000","volume":153,"session":"reg","interpolated":false},{"begins_at":"2023-01-09T00:00:00Z","open_price":"4968.000000","close_price":"5400.000000","high_price":"5436.000000","low_price":"4968.000000","volume":380,"session":"reg","interpolated":false},{"begins_at":"2023-01-10T00:00:00Z","open_price":"5472.000000","close_price":"5652.000000","high_price":"5778.000000","low_price":"5184.000000","volume":250,"session":"reg","interpolated":false},{"begins_at":"2023-01-11T00:00:00Z","open_price":"5688.000000","close_price":"5580.000000","high_price":"5795.640000","low_price":"4968.000000","volume":268,"session":"reg","interpolated":false},{"begins_at":"2023-01-12T00:00:00Z","open_price":"5652.000000","close_price":"5508.000000","high_price":"5724.000000","low_price":"5220.000000","volume":165,"session":"reg","interpolated":false},{"begins_at":"2023-01-13T00:00:00Z","open_price":"5436.000000","close_price":"5472.000000","high_price":"5975.640000","low_price":"5328.360000","volume":192,"session":"reg","interpolated":false},{"begins_at":"2023-01-17T00:00:00Z","open_price":"5436.000000","close_price":"5652.000000","high_price":"5724.000000","low_price":"5364.000000","volume":85,"session":"reg","interpolated":false},{"begins_at":"2023-01-18T00:00:00Z","open_price":"5472.000000","close_price":"5454.000000","high_price":"5976.000000","low_price":"5400.000000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2023-01-19T00:00:00Z","open_price":"5364.000000","close_price":"4500.000000","high_price":"5616.000000","low_price":"4500.000000","volume":311,"session":"reg","interpolated":false},{"begins_at":"2023-01-20T00:00:00Z","open_price":"4562.280000","close_price":"4752.000000","high_price":"5004.000000","low_price":"4562.280000","volume":66,"session":"reg","interpolated":false},{"begins_at":"2023-01-23T00:00:00Z","open_price":"4752.000000","close_price":"4860.000000","high_price":"4968.000000","low_price":"4752.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2023-01-24T00:00:00Z","open_price":"4860.000000","close_price":"5400.000000","high_price":"5436.000000","low_price":"4608.000000","volume":183,"session":"reg","interpolated":false},{"begins_at":"2023-01-25T00:00:00Z","open_price":"5472.000000","close_price":"6012.000000","high_price":"6012.000000","low_price":"5228.640000","volume":211,"session":"reg","interpolated":false},{"begins_at":"2023-01-26T00:00:00Z","open_price":"5904.000000","close_price":"6480.000000","high_price":"6516.000000","low_price":"5616.000000","volume":235,"session":"reg","interpolated":false},{"begins_at":"2023-01-27T00:00:00Z","open_price":"6300.000000","close_price":"6156.000000","high_price":"6408.000000","low_price":"6048.000000","volume":173,"session":"reg","interpolated":false},{"begins_at":"2023-01-30T00:00:00Z","open_price":"5796.000000","close_price":"5796.000000","high_price":"6012.000000","low_price":"5760.000000","volume":150,"session":"reg","interpolated":false},{"begins_at":"2023-01-31T00:00:00Z","open_price":"5832.000000","close_price":"5688.000000","high_price":"5922.000000","low_price":"5688.000000","volume":56,"session":"reg","interpolated":false},{"begins_at":"2023-02-01T00:00:00Z","open_price":"5652.000000","close_price":"5688.000000","high_price":"5796.000000","low_price":"5508.000000","volume":40,"session":"reg","interpolated":false},{"begins_at":"2023-02-02T00:00:00Z","open_price":"5832.000000","close_price":"5688.000000","high_price":"5832.000000","low_price":"5508.000000","volume":40,"session":"reg","interpolated":false},{"begins_at":"2023-02-03T00:00:00Z","open_price":"5688.000000","close_price":"5760.000000","high_price":"6048.000000","low_price":"5688.000000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2023-02-06T00:00:00Z","open_price":"5868.000000","close_price":"5904.000000","high_price":"6012.000000","low_price":"5760.000000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2023-02-07T00:00:00Z","open_price":"5940.000000","close_price":"6156.000000","high_price":"6300.000000","low_price":"5688.000000","volume":180,"session":"reg","interpolated":false},{"begins_at":"2023-02-08T00:00:00Z","open_price":"6048.000000","close_price":"5688.000000","high_price":"6102.000000","low_price":"5652.000000","volume":37,"session":"reg","interpolated":false},{"begins_at":"2023-02-09T00:00:00Z","open_price":"5796.000000","close_price":"5940.000000","high_price":"5976.000000","low_price":"5687.640000","volume":44,"session":"reg","interpolated":false},{"begins_at":"2023-02-10T00:00:00Z","open_price":"6012.000000","close_price":"5904.000000","high_price":"6012.000000","low_price":"5760.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2023-02-13T00:00:00Z","open_price":"5940.000000","close_price":"5724.000000","high_price":"5940.000000","low_price":"5688.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2023-02-14T00:00:00Z","open_price":"5616.000000","close_price":"5832.000000","high_price":"5904.000000","low_price":"5616.000000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2023-02-15T00:00:00Z","open_price":"5688.000000","close_price":"5904.000000","high_price":"5904.000000","low_price":"5688.000000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2023-02-16T00:00:00Z","open_price":"5904.000000","close_price":"5760.000000","high_price":"5940.000000","low_price":"5760.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-02-17T00:00:00Z","open_price":"5691.600000","close_price":"5760.000000","high_price":"5868.000000","low_price":"5436.000000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2023-02-21T00:00:00Z","open_price":"5544.000000","close_price":"5760.000000","high_price":"5796.000000","low_price":"5508.000000","volume":37,"session":"reg","interpolated":false},{"begins_at":"2023-02-22T00:00:00Z","open_price":"5652.000000","close_price":"5976.000000","high_price":"5976.000000","low_price":"5544.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2023-02-23T00:00:00Z","open_price":"6012.000000","close_price":"6300.000000","high_price":"6336.000000","low_price":"5832.000000","volume":136,"session":"reg","interpolated":false},{"begins_at":"2023-02-24T00:00:00Z","open_price":"6336.000000","close_price":"6120.000000","high_price":"6364.800000","low_price":"5976.000000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2023-02-27T00:00:00Z","open_price":"6192.000000","close_price":"6696.000000","high_price":"6768.000000","low_price":"6087.240000","volume":236,"session":"reg","interpolated":false},{"begins_at":"2023-02-28T00:00:00Z","open_price":"6552.000000","close_price":"7380.000000","high_price":"7452.000000","low_price":"6301.800000","volume":383,"session":"reg","interpolated":false},{"begins_at":"2023-03-01T00:00:00Z","open_price":"7236.000000","close_price":"6516.000000","high_price":"7668.000000","low_price":"6516.000000","volume":564,"session":"reg","interpolated":false},{"begins_at":"2023-03-02T00:00:00Z","open_price":"6588.000000","close_price":"6714.000000","high_price":"7019.640000","low_price":"6444.000000","volume":282,"session":"reg","interpolated":false},{"begins_at":"2023-03-03T00:00:00Z","open_price":"7020.000000","close_price":"6516.000000","high_price":"7054.920000","low_price":"6408.000000","volume":292,"session":"reg","interpolated":false},{"begins_at":"2023-03-06T00:00:00Z","open_price":"6408.000000","close_price":"4608.000000","high_price":"6408.000000","low_price":"4320.000000","volume":828,"session":"reg","interpolated":false},{"begins_at":"2023-03-07T00:00:00Z","open_price":"4752.000000","close_price":"4392.000000","high_price":"5040.000000","low_price":"4356.000000","volume":412,"session":"reg","interpolated":false},{"begins_at":"2023-03-08T00:00:00Z","open_price":"4428.000000","close_price":"3870.000000","high_price":"4536.360000","low_price":"3690.000000","volume":460,"session":"reg","interpolated":false},{"begins_at":"2023-03-09T00:00:00Z","open_price":"3780.000000","close_price":"3528.360000","high_price":"3960.000000","low_price":"3528.360000","volume":401,"session":"reg","interpolated":false},{"begins_at":"2023-03-10T00:00:00Z","open_price":"3528.360000","close_price":"3206.880000","high_price":"3594.956400","low_price":"3136.320000","volume":290,"session":"reg","interpolated":false},{"begins_at":"2023-03-13T00:00:00Z","open_price":"3168.000000","close_price":"3528.000000","high_price":"3658.320000","low_price":"3168.000000","volume":130,"session":"reg","interpolated":false},{"begins_at":"2023-03-14T00:00:00Z","open_price":"3460.320000","close_price":"3780.000000","high_price":"3960.000000","low_price":"3420.000000","volume":92,"session":"reg","interpolated":false},{"begins_at":"2023-03-15T00:00:00Z","open_price":"3780.000000","close_price":"1341.360000","high_price":"4068.000000","low_price":"1296.000000","volume":4027,"session":"reg","interpolated":false},{"begins_at":"2023-03-16T00:00:00Z","open_price":"1204.920000","close_price":"1334.520000","high_price":"1411.200000","low_price":"1152.000000","volume":1376,"session":"reg","interpolated":false},{"begins_at":"2023-03-17T00:00:00Z","open_price":"1332.000000","close_price":"1302.120000","high_price":"1332.720000","low_price":"1224.000000","volume":414,"session":"reg","interpolated":false},{"begins_at":"2023-03-20T00:00:00Z","open_price":"1308.240000","close_price":"1180.800000","high_price":"1308.600000","low_price":"1017.720000","volume":589,"session":"reg","interpolated":false},{"begins_at":"2023-03-21T00:00:00Z","open_price":"1224.000000","close_price":"1268.280000","high_price":"1278.000000","low_price":"1192.680000","volume":168,"session":"reg","interpolated":false},{"begins_at":"2023-03-22T00:00:00Z","open_price":"1267.920000","close_price":"1224.000000","high_price":"1267.920000","low_price":"1206.000000","volume":127,"session":"reg","interpolated":false},{"begins_at":"2023-03-23T00:00:00Z","open_price":"1229.760000","close_price":"1144.800000","high_price":"1259.640000","low_price":"1140.480000","volume":148,"session":"reg","interpolated":false},{"begins_at":"2023-03-24T00:00:00Z","open_price":"1209.600000","close_price":"1152.000000","high_price":"1209.600000","low_price":"1120.680000","volume":158,"session":"reg","interpolated":false},{"begins_at":"2023-03-27T00:00:00Z","open_price":"1169.280000","close_price":"1062.000000","high_price":"1180.800000","low_price":"1044.000000","volume":200,"session":"reg","interpolated":false},{"begins_at":"2023-03-28T00:00:00Z","open_price":"1080.000000","close_price":"1087.200000","high_price":"1112.400000","low_price":"1076.400000","volume":107,"session":"reg","interpolated":false},{"begins_at":"2023-03-29T00:00:00Z","open_price":"1107.000000","close_price":"1098.000000","high_price":"1130.400000","low_price":"1087.560000","volume":90,"session":"reg","interpolated":false},{"begins_at":"2023-03-30T00:00:00Z","open_price":"1143.000000","close_price":"1152.000000","high_price":"1175.040000","low_price":"1102.320000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2023-03-31T00:00:00Z","open_price":"1170.000000","close_price":"1233.720000","high_price":"1296.000000","low_price":"1152.360000","volume":153,"session":"reg","interpolated":false},{"begins_at":"2023-04-03T00:00:00Z","open_price":"1272.240000","close_price":"1365.120000","high_price":"1368.000000","low_price":"1242.000000","volume":178,"session":"reg","interpolated":false},{"begins_at":"2023-04-04T00:00:00Z","open_price":"1368.000000","close_price":"1356.840000","high_price":"1368.000000","low_price":"1296.000000","volume":88,"session":"reg","interpolated":false},{"begins_at":"2023-04-05T00:00:00Z","open_price":"1331.280000","close_price":"1224.000000","high_price":"1353.600000","low_price":"1224.000000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2023-04-06T00:00:00Z","open_price":"1252.080000","close_price":"1224.000000","high_price":"1346.400000","low_price":"1224.000000","volume":75,"session":"reg","interpolated":false},{"begins_at":"2023-04-10T00:00:00Z","open_price":"1219.320000","close_price":"1188.000000","high_price":"1332.000000","low_price":"1188.000000","volume":67,"session":"reg","interpolated":false},{"begins_at":"2023-04-11T00:00:00Z","open_price":"1213.920000","close_price":"1260.000000","high_price":"1316.520000","low_price":"1191.600000","volume":56,"session":"reg","interpolated":false},{"begins_at":"2023-04-12T00:00:00Z","open_price":"1260.000000","close_price":"1367.280000","high_price":"1404.000000","low_price":"1260.000000","volume":118,"session":"reg","interpolated":false},{"begins_at":"2023-04-13T00:00:00Z","open_price":"1368.000000","close_price":"1368.000000","high_price":"1368.000000","low_price":"1197.748800","volume":60,"session":"reg","interpolated":false},{"begins_at":"2023-04-14T00:00:00Z","open_price":"1368.000000","close_price":"1400.040000","high_price":"1402.920000","low_price":"1296.000000","volume":89,"session":"reg","interpolated":false},{"begins_at":"2023-04-17T00:00:00Z","open_price":"1396.800000","close_price":"1561.680000","high_price":"1584.000000","low_price":"1396.800000","volume":360,"session":"reg","interpolated":false},{"begins_at":"2023-04-18T00:00:00Z","open_price":"1584.000000","close_price":"1613.520000","high_price":"1692.000000","low_price":"1519.920000","volume":216,"session":"reg","interpolated":false},{"begins_at":"2023-04-19T00:00:00Z","open_price":"1571.040000","close_price":"1602.000000","high_price":"1656.000000","low_price":"1542.600000","volume":288,"session":"reg","interpolated":false},{"begins_at":"2023-04-20T00:00:00Z","open_price":"1584.000000","close_price":"1550.520000","high_price":"1584.000000","low_price":"1548.000000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2023-04-21T00:00:00Z","open_price":"1512.000000","close_price":"1512.000000","high_price":"1620.000000","low_price":"1512.000000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2023-04-24T00:00:00Z","open_price":"1512.000000","close_price":"1480.680000","high_price":"1620.000000","low_price":"1476.360000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2023-04-25T00:00:00Z","open_price":"1476.000000","close_price":"1432.440000","high_price":"1511.640000","low_price":"1407.600000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2023-04-26T00:00:00Z","open_price":"1437.480000","close_price":"1455.480000","high_price":"1510.200000","low_price":"1437.480000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2023-04-27T00:00:00Z","open_price":"1440.360000","close_price":"1453.320000","high_price":"1553.040000","low_price":"1197.000000","volume":102,"session":"reg","interpolated":false},{"begins_at":"2023-04-28T00:00:00Z","open_price":"1476.000000","close_price":"1511.280000","high_price":"1512.000000","low_price":"1413.000000","volume":72,"session":"reg","interpolated":false},{"begins_at":"2023-05-01T00:00:00Z","open_price":"1496.520000","close_price":"1491.660000","high_price":"1512.000000","low_price":"1440.000000","volume":81,"session":"reg","interpolated":false},{"begins_at":"2023-05-02T00:00:00Z","open_price":"1458.720000","close_price":"1472.040000","high_price":"1491.840000","low_price":"1458.720000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2023-05-03T00:00:00Z","open_price":"1458.000000","close_price":"1524.960000","high_price":"1547.276400","low_price":"1458.000000","volume":66,"session":"reg","interpolated":false},{"begins_at":"2023-05-04T00:00:00Z","open_price":"1479.240000","close_price":"1477.080000","high_price":"1512.000000","low_price":"1445.400000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2023-05-05T00:00:00Z","open_price":"1474.560000","close_price":"1476.000000","high_price":"1524.960000","low_price":"1474.560000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-05-08T00:00:00Z","open_price":"1503.000000","close_price":"1484.280000","high_price":"1503.000000","low_price":"1404.000000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2023-05-09T00:00:00Z","open_price":"1484.280000","close_price":"1444.680000","high_price":"1484.280000","low_price":"1440.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2023-05-10T00:00:00Z","open_price":"1440.000000","close_price":"1460.160000","high_price":"1476.000000","low_price":"1440.000000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2023-05-11T00:00:00Z","open_price":"1460.160000","close_price":"1458.000000","high_price":"1475.280000","low_price":"1440.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2023-05-12T00:00:00Z","open_price":"1468.080000","close_price":"1453.680000","high_price":"1476.000000","low_price":"1422.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2023-05-15T00:00:00Z","open_price":"1404.000000","close_price":"1472.040000","high_price":"1476.000000","low_price":"1369.800000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2023-05-16T00:00:00Z","open_price":"1427.760000","close_price":"1413.000000","high_price":"1475.280000","low_price":"1408.683600","volume":13,"session":"reg","interpolated":false},{"begins_at":"2023-05-17T00:00:00Z","open_price":"1386.360000","close_price":"1422.720000","high_price":"1472.040000","low_price":"1386.360000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2023-05-18T00:00:00Z","open_price":"1404.000000","close_price":"1435.680000","high_price":"1454.400000","low_price":"1404.000000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2023-05-19T00:00:00Z","open_price":"1474.200000","close_price":"1437.480000","high_price":"1474.200000","low_price":"1405.800000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2023-05-22T00:00:00Z","open_price":"1439.640000","close_price":"1456.200000","high_price":"1472.400000","low_price":"1436.400000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2023-05-23T00:00:00Z","open_price":"1440.000000","close_price":"1440.000000","high_price":"1472.040000","low_price":"1404.000000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2023-05-24T00:00:00Z","open_price":"1404.000000","close_price":"1437.120000","high_price":"1439.640000","low_price":"1404.000000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2023-05-25T00:00:00Z","open_price":"1439.640000","close_price":"1468.440000","high_price":"1548.000000","low_price":"1404.000000","volume":145,"session":"reg","interpolated":false},{"begins_at":"2023-05-26T00:00:00Z","open_price":"1440.000000","close_price":"1446.120000","high_price":"1456.920000","low_price":"1436.760000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2023-05-30T00:00:00Z","open_price":"1440.000000","close_price":"1440.000000","high_price":"1453.680000","low_price":"1423.080000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2023-05-31T00:00:00Z","open_price":"1404.000000","close_price":"1450.080000","high_price":"1458.000000","low_price":"1404.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2023-06-01T00:00:00Z","open_price":"1440.000000","close_price":"1440.000000","high_price":"1475.640000","low_price":"1422.360000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2023-06-02T00:00:00Z","open_price":"1472.400000","close_price":"1453.320000","high_price":"1476.000000","low_price":"1440.360000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2023-06-05T00:00:00Z","open_price":"1422.000000","close_price":"1455.480000","high_price":"1512.000000","low_price":"1422.000000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2023-06-06T00:00:00Z","open_price":"1440.000000","close_price":"1440.000000","high_price":"1512.000000","low_price":"1425.600000","volume":66,"session":"reg","interpolated":false},{"begins_at":"2023-06-07T00:00:00Z","open_price":"1440.000000","close_price":"1476.000000","high_price":"1512.000000","low_price":"1432.800000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2023-06-08T00:00:00Z","open_price":"1467.000000","close_price":"1511.640000","high_price":"1548.000000","low_price":"1440.000000","volume":94,"session":"reg","interpolated":false},{"begins_at":"2023-06-09T00:00:00Z","open_price":"1512.000000","close_price":"1493.280000","high_price":"1547.996400","low_price":"1443.603600","volume":38,"session":"reg","interpolated":false},{"begins_at":"2023-06-12T00:00:00Z","open_price":"1476.000000","close_price":"1476.000000","high_price":"1529.280000","low_price":"1443.600000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2023-06-13T00:00:00Z","open_price":"1476.000000","close_price":"1476.000000","high_price":"1511.640000","low_price":"1431.000000","volume":94,"session":"reg","interpolated":false},{"begins_at":"2023-06-14T00:00:00Z","open_price":"1371.600000","close_price":"1510.920000","high_price":"1512.000000","low_price":"1371.600000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2023-06-15T00:00:00Z","open_price":"1510.920000","close_price":"1472.760000","high_price":"1512.000000","low_price":"1436.400000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2023-06-16T00:00:00Z","open_price":"1472.760000","close_price":"1473.840000","high_price":"1476.000000","low_price":"1404.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-06-20T00:00:00Z","open_price":"1422.000000","close_price":"1449.360000","high_price":"1475.640000","low_price":"1413.720000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2023-06-21T00:00:00Z","open_price":"1440.000000","close_price":"1475.280000","high_price":"1476.000000","low_price":"1404.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-06-22T00:00:00Z","open_price":"1379.880000","close_price":"1404.000000","high_price":"1474.920000","low_price":"1371.960000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2023-06-23T00:00:00Z","open_price":"1440.000000","close_price":"1387.800000","high_price":"1454.040000","low_price":"1371.600000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-06-26T00:00:00Z","open_price":"1371.600000","close_price":"1343.880000","high_price":"1371.600000","low_price":"1296.000000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2023-06-27T00:00:00Z","open_price":"1360.800000","close_price":"1238.400000","high_price":"1366.920000","low_price":"1225.800000","volume":101,"session":"reg","interpolated":false},{"begins_at":"2023-06-28T00:00:00Z","open_price":"1238.400000","close_price":"1243.800000","high_price":"1273.320000","low_price":"1224.000000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2023-06-29T00:00:00Z","open_price":"1224.360000","close_price":"1249.920000","high_price":"1280.880000","low_price":"1224.000000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2023-06-30T00:00:00Z","open_price":"1278.000000","close_price":"1239.120000","high_price":"1331.640000","low_price":"1224.360000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2023-07-03T00:00:00Z","open_price":"1260.000000","close_price":"1251.360000","high_price":"1272.236400","low_price":"1204.920000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2023-07-05T00:00:00Z","open_price":"1252.800000","close_price":"1346.400000","high_price":"1368.000000","low_price":"1252.800000","volume":87,"session":"reg","interpolated":false},{"begins_at":"2023-07-06T00:00:00Z","open_price":"1359.360000","close_price":"1350.000000","high_price":"1367.640000","low_price":"1296.720000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2023-07-07T00:00:00Z","open_price":"1386.000000","close_price":"1368.000000","high_price":"1386.000000","low_price":"1332.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2023-07-10T00:00:00Z","open_price":"1368.000000","close_price":"1373.040000","high_price":"1440.000000","low_price":"1332.720000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2023-07-11T00:00:00Z","open_price":"1364.400000","close_price":"1389.600000","high_price":"1438.200000","low_price":"1349.280000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2023-07-12T00:00:00Z","open_price":"1368.000000","close_price":"1440.000000","high_price":"1440.000000","low_price":"1314.360000","volume":48,"session":"reg","interpolated":false},{"begins_at":"2023-07-13T00:00:00Z","open_price":"1440.000000","close_price":"1440.000000","high_price":"1476.000000","low_price":"1404.000000","volume":37,"session":"reg","interpolated":false},{"begins_at":"2023-07-14T00:00:00Z","open_price":"1475.640000","close_price":"1405.800000","high_price":"1475.640000","low_price":"1350.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2023-07-17T00:00:00Z","open_price":"1436.400000","close_price":"1421.640000","high_price":"1475.640000","low_price":"1358.280000","volume":55,"session":"reg","interpolated":false},{"begins_at":"2023-07-18T00:00:00Z","open_price":"1429.200000","close_price":"1371.960000","high_price":"1429.200000","low_price":"1350.360000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2023-07-19T00:00:00Z","open_price":"1332.720000","close_price":"1404.000000","high_price":"1404.000000","low_price":"1332.720000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2023-07-20T00:00:00Z","open_price":"1413.000000","close_price":"1440.000000","high_price":"1440.000000","low_price":"1385.280000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2023-07-21T00:00:00Z","open_price":"1440.000000","close_price":"1375.560000","high_price":"1440.000000","low_price":"1350.000000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2023-07-24T00:00:00Z","open_price":"1422.000000","close_price":"1386.000000","high_price":"1422.000000","low_price":"1375.560000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2023-07-25T00:00:00Z","open_price":"1386.360000","close_price":"1393.200000","high_price":"1414.440000","low_price":"1353.600000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2023-07-26T00:00:00Z","open_price":"1357.200000","close_price":"1350.000000","high_price":"1426.680000","low_price":"1350.000000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2023-07-27T00:00:00Z","open_price":"1387.080000","close_price":"1311.840000","high_price":"1387.080000","low_price":"1225.440000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2023-07-28T00:00:00Z","open_price":"1311.840000","close_price":"1290.600000","high_price":"1371.600000","low_price":"1288.800000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2023-07-31T00:00:00Z","open_price":"1299.600000","close_price":"1342.440000","high_price":"1387.080000","low_price":"1296.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2023-08-01T00:00:00Z","open_price":"1291.320000","close_price":"1360.800000","high_price":"1368.000000","low_price":"1291.320000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2023-08-02T00:00:00Z","open_price":"1364.400000","close_price":"1346.400000","high_price":"1367.640000","low_price":"1305.000000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2023-08-03T00:00:00Z","open_price":"1306.800000","close_price":"1308.240000","high_price":"1366.920000","low_price":"1296.000000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2023-08-04T00:00:00Z","open_price":"1296.000000","close_price":"1332.000000","high_price":"1332.000000","low_price":"1278.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-08-07T00:00:00Z","open_price":"1357.200000","close_price":"1309.320000","high_price":"1357.200000","low_price":"1288.800000","volume":6,"session":"reg","interpolated":false},{"begins_at":"2023-08-08T00:00:00Z","open_price":"1288.800000","close_price":"1288.440000","high_price":"1288.800000","low_price":"1269.000000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2023-08-09T00:00:00Z","open_price":"1296.360000","close_price":"1332.000000","high_price":"1362.600000","low_price":"1260.360000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2023-08-10T00:00:00Z","open_price":"1295.280000","close_price":"1317.600000","high_price":"1330.200000","low_price":"1267.200000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2023-08-11T00:00:00Z","open_price":"1283.400000","close_price":"1328.400000","high_price":"1329.836400","low_price":"1270.800000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2023-08-14T00:00:00Z","open_price":"1270.800000","close_price":"1261.440000","high_price":"1330.200000","low_price":"1260.360000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2023-08-15T00:00:00Z","open_price":"1324.440000","close_price":"1293.120000","high_price":"1328.400000","low_price":"1260.360000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2023-08-16T00:00:00Z","open_price":"1278.000000","close_price":"1286.640000","high_price":"1328.040000","low_price":"1278.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2023-08-17T00:00:00Z","open_price":"1321.200000","close_price":"1270.800000","high_price":"1332.000000","low_price":"1260.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-08-18T00:00:00Z","open_price":"1260.000000","close_price":"1254.600000","high_price":"1293.840000","low_price":"1226.880000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2023-08-21T00:00:00Z","open_price":"1288.800000","close_price":"1221.840000","high_price":"1295.280000","low_price":"1199.880000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2023-08-22T00:00:00Z","open_price":"1224.000000","close_price":"1221.120000","high_price":"1258.560000","low_price":"1206.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2023-08-23T00:00:00Z","open_price":"1324.800000","close_price":"1241.280000","high_price":"1324.800000","low_price":"1230.840000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2023-08-24T00:00:00Z","open_price":"1260.000000","close_price":"1281.960000","high_price":"1281.960000","low_price":"1223.280000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-08-25T00:00:00Z","open_price":"1288.440000","close_price":"1242.360000","high_price":"1328.400000","low_price":"1238.400000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2023-08-28T00:00:00Z","open_price":"1227.600000","close_price":"1227.600000","high_price":"1278.000000","low_price":"1224.000000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2023-08-29T00:00:00Z","open_price":"1224.000000","close_price":"1245.600000","high_price":"1321.200000","low_price":"1207.800000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2023-08-30T00:00:00Z","open_price":"1224.000000","close_price":"1242.000000","high_price":"1296.000000","low_price":"1224.000000","volume":4,"session":"reg","interpolated":false},{"begins_at":"2023-08-31T00:00:00Z","open_price":"1227.603600","close_price":"1242.360000","high_price":"1295.280000","low_price":"1227.600000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2023-09-01T00:00:00Z","open_price":"1227.960000","close_price":"1267.200000","high_price":"1324.440000","low_price":"1227.960000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2023-09-05T00:00:00Z","open_price":"1278.000000","close_price":"1317.600000","high_price":"1375.560000","low_price":"1261.800000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2023-09-06T00:00:00Z","open_price":"1275.840000","close_price":"1340.100000","high_price":"1368.000000","low_price":"1263.600000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2023-09-07T00:00:00Z","open_price":"1332.000000","close_price":"1335.960000","high_price":"1344.240000","low_price":"1296.360000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2023-09-08T00:00:00Z","open_price":"1335.960000","close_price":"1325.520000","high_price":"1342.080000","low_price":"1306.800000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2023-09-11T00:00:00Z","open_price":"1324.800000","close_price":"1328.400000","high_price":"1332.360000","low_price":"1306.800000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2023-09-12T00:00:00Z","open_price":"1296.000000","close_price":"1313.640000","high_price":"1331.748000","low_price":"1296.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2023-09-13T00:00:00Z","open_price":"1253.520000","close_price":"1296.000000","high_price":"1349.640000","low_price":"1253.520000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2023-09-14T00:00:00Z","open_price":"1296.000000","close_price":"1299.600000","high_price":"1331.996400","low_price":"1295.636400","volume":17,"session":"reg","interpolated":false},{"begins_at":"2023-09-15T00:00:00Z","open_price":"1296.000000","close_price":"1310.760000","high_price":"1332.000000","low_price":"1295.280000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2023-09-18T00:00:00Z","open_price":"1332.000000","close_price":"1323.360000","high_price":"1333.800000","low_price":"1263.600000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2023-09-19T00:00:00Z","open_price":"1267.560000","close_price":"1260.000000","high_price":"1295.640000","low_price":"1250.280000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2023-09-20T00:00:00Z","open_price":"1260.000000","close_price":"1242.000000","high_price":"1296.000000","low_price":"1242.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2023-09-21T00:00:00Z","open_price":"1260.000000","close_price":"1213.200000","high_price":"1260.000000","low_price":"1199.880000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2023-09-22T00:00:00Z","open_price":"1255.766400","close_price":"1152.000000","high_price":"1255.766400","low_price":"1152.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2023-09-25T00:00:00Z","open_price":"1152.000000","close_price":"1152.000000","high_price":"1188.000000","low_price":"1116.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2023-09-26T00:00:00Z","open_price":"1188.000000","close_price":"1221.840000","high_price":"1223.636400","low_price":"1119.960000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2023-09-27T00:00:00Z","open_price":"1188.000000","close_price":"1223.636400","high_price":"1260.000000","low_price":"1146.243600","volume":24,"session":"reg","interpolated":false},{"begins_at":"2023-09-28T00:00:00Z","open_price":"1172.160000","close_price":"1188.000000","high_price":"1220.400000","low_price":"1143.360000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2023-09-29T00:00:00Z","open_price":"1188.000000","close_price":"1116.000000","high_price":"1224.000000","low_price":"1080.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2023-10-02T00:00:00Z","open_price":"1116.000000","close_price":"1098.000000","high_price":"1138.320000","low_price":"1062.882000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2023-10-03T00:00:00Z","open_price":"1098.360000","close_price":"1093.680000","high_price":"1134.000000","low_price":"1087.200000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2023-10-04T00:00:00Z","open_price":"1188.000000","close_price":"1099.800000","high_price":"1188.000000","low_price":"1063.800000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2023-10-05T00:00:00Z","open_price":"1160.280000","close_price":"1120.320000","high_price":"1195.200000","low_price":"1107.000000","volume":62,"session":"reg","interpolated":false},{"begins_at":"2023-10-06T00:00:00Z","open_price":"1224.000000","close_price":"1046.880000","high_price":"1224.000000","low_price":"936.000000","volume":132,"session":"reg","interpolated":false},{"begins_at":"2023-10-09T00:00:00Z","open_price":"1056.960000","close_price":"1069.560000","high_price":"1098.000000","low_price":"1029.240000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2023-10-10T00:00:00Z","open_price":"1088.640000","close_price":"1080.000000","high_price":"1116.000000","low_price":"1028.880000","volume":64,"session":"reg","interpolated":false},{"begins_at":"2023-10-11T00:00:00Z","open_price":"1080.000000","close_price":"1098.000000","high_price":"1141.560000","low_price":"1080.000000","volume":71,"session":"reg","interpolated":false},{"begins_at":"2023-10-12T00:00:00Z","open_price":"1118.160000","close_price":"1087.200000","high_price":"1152.000000","low_price":"1044.000000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2023-10-13T00:00:00Z","open_price":"1080.000000","close_price":"1365.840000","high_price":"1404.000000","low_price":"1008.360000","volume":581,"session":"reg","interpolated":false},{"begins_at":"2023-10-16T00:00:00Z","open_price":"1255.680000","close_price":"1188.360000","high_price":"1321.200000","low_price":"1152.000000","volume":540,"session":"reg","interpolated":false},{"begins_at":"2023-10-17T00:00:00Z","open_price":"1151.640000","close_price":"1119.960000","high_price":"1229.040000","low_price":"1044.000000","volume":234,"session":"reg","interpolated":false},{"begins_at":"2023-10-18T00:00:00Z","open_price":"1119.600000","close_price":"1169.640000","high_price":"1187.276400","low_price":"1062.000000","volume":137,"session":"reg","interpolated":false},{"begins_at":"2023-10-19T00:00:00Z","open_price":"1134.720000","close_price":"1044.000000","high_price":"1152.000000","low_price":"1044.000000","volume":93,"session":"reg","interpolated":false},{"begins_at":"2023-10-20T00:00:00Z","open_price":"1048.320000","close_price":"1008.000000","high_price":"1125.360000","low_price":"1008.000000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2023-10-23T00:00:00Z","open_price":"1008.000000","close_price":"977.400000","high_price":"1034.640000","low_price":"945.360000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2023-10-24T00:00:00Z","open_price":"948.240000","close_price":"959.400000","high_price":"1007.640000","low_price":"943.200000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2023-10-25T00:00:00Z","open_price":"943.200000","close_price":"1026.000000","high_price":"1054.440000","low_price":"943.200000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2023-10-26T00:00:00Z","open_price":"1025.640000","close_price":"998.280000","high_price":"1027.440000","low_price":"900.000000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2023-10-27T00:00:00Z","open_price":"936.000000","close_price":"900.000000","high_price":"957.600000","low_price":"900.000000","volume":75,"session":"reg","interpolated":false},{"begins_at":"2023-10-30T00:00:00Z","open_price":"918.000000","close_price":"836.640000","high_price":"950.400000","low_price":"810.000000","volume":72,"session":"reg","interpolated":false},{"begins_at":"2023-10-31T00:00:00Z","open_price":"836.640000","close_price":"831.600000","high_price":"871.200000","low_price":"828.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2023-11-01T00:00:00Z","open_price":"864.000000","close_price":"763.200000","high_price":"864.000000","low_price":"763.200000","volume":49,"session":"reg","interpolated":false},{"begins_at":"2023-11-02T00:00:00Z","open_price":"774.000000","close_price":"820.800000","high_price":"853.200000","low_price":"763.200000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2023-11-03T00:00:00Z","open_price":"792.000000","close_price":"864.000000","high_price":"921.600000","low_price":"792.000000","volume":50,"session":"reg","interpolated":false},{"begins_at":"2023-11-06T00:00:00Z","open_price":"907.200000","close_price":"925.200000","high_price":"936.000000","low_price":"898.920000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2023-11-07T00:00:00Z","open_price":"925.200000","close_price":"946.800000","high_price":"946.800000","low_price":"885.960000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2023-11-08T00:00:00Z","open_price":"892.800000","close_price":"928.800000","high_price":"939.600000","low_price":"892.800000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2023-11-09T00:00:00Z","open_price":"928.800000","close_price":"838.800000","high_price":"936.000000","low_price":"828.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2023-11-10T00:00:00Z","open_price":"982.800000","close_price":"882.360000","high_price":"989.636400","low_price":"851.040000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2023-11-13T00:00:00Z","open_price":"993.600000","close_price":"964.440000","high_price":"993.600000","low_price":"864.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2023-11-14T00:00:00Z","open_price":"920.160000","close_price":"892.800000","high_price":"963.720000","low_price":"781.560000","volume":228,"session":"reg","interpolated":false},{"begins_at":"2023-11-15T00:00:00Z","open_price":"900.000000","close_price":"972.000000","high_price":"972.000000","low_price":"900.000000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2023-11-16T00:00:00Z","open_price":"972.000000","close_price":"990.000000","high_price":"1054.440000","low_price":"918.000000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2023-11-17T00:00:00Z","open_price":"936.000000","close_price":"1044.000000","high_price":"1054.440000","low_price":"936.000000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2023-11-20T00:00:00Z","open_price":"1008.000000","close_price":"1014.480000","high_price":"1054.440000","low_price":"936.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2023-11-21T00:00:00Z","open_price":"1008.360000","close_price":"958.320000","high_price":"1044.000000","low_price":"958.320000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2023-11-22T00:00:00Z","open_price":"936.000000","close_price":"972.000000","high_price":"1044.000000","low_price":"936.000000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2023-11-24T00:00:00Z","open_price":"954.000000","close_price":"1022.400000","high_price":"1026.000000","low_price":"954.000000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2023-11-27T00:00:00Z","open_price":"1018.800000","close_price":"980.280000","high_price":"1026.000000","low_price":"972.363600","volume":11,"session":"reg","interpolated":false},{"begins_at":"2023-11-28T00:00:00Z","open_price":"972.000000","close_price":"1004.040000","high_price":"1014.840000","low_price":"971.280000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2023-11-29T00:00:00Z","open_price":"1024.560000","close_price":"1036.800000","high_price":"1051.200000","low_price":"1008.360000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2023-11-30T00:00:00Z","open_price":"1044.000000","close_price":"1026.000000","high_price":"1047.240000","low_price":"990.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2023-12-01T00:00:00Z","open_price":"1044.000000","close_price":"990.360000","high_price":"1051.200000","low_price":"972.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2023-12-04T00:00:00Z","open_price":"990.000000","close_price":"1040.036400","high_price":"1044.000000","low_price":"990.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2023-12-05T00:00:00Z","open_price":"1036.800000","close_price":"1008.000000","high_price":"1040.040000","low_price":"990.360000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2023-12-06T00:00:00Z","open_price":"1008.000000","close_price":"1024.200000","high_price":"1040.400000","low_price":"989.766000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2023-12-07T00:00:00Z","open_price":"1010.520000","close_price":"1068.480000","high_price":"1098.000000","low_price":"997.200000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2023-12-08T00:00:00Z","open_price":"1043.640000","close_price":"1015.200000","high_price":"1079.640000","low_price":"1012.320000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2023-12-11T00:00:00Z","open_price":"1011.960000","close_price":"1034.463600","high_price":"1079.640000","low_price":"1011.600000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2023-12-12T00:00:00Z","open_price":"987.840000","close_price":"1008.360000","high_price":"1034.640000","low_price":"979.200000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2023-12-13T00:00:00Z","open_price":"972.000000","close_price":"975.600000","high_price":"1043.636400","low_price":"957.600000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2023-12-14T00:00:00Z","open_price":"1008.000000","close_price":"1018.080000","high_price":"1068.840000","low_price":"990.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2023-12-15T00:00:00Z","open_price":"991.800000","close_price":"900.000000","high_price":"991.800000","low_price":"892.800000","volume":121,"session":"reg","interpolated":false},{"begins_at":"2023-12-18T00:00:00Z","open_price":"892.800000","close_price":"915.120000","high_price":"937.440000","low_price":"885.600000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2023-12-19T00:00:00Z","open_price":"932.400000","close_price":"916.200000","high_price":"950.400000","low_price":"864.000000","volume":115,"session":"reg","interpolated":false},{"begins_at":"2023-12-20T00:00:00Z","open_price":"864.000000","close_price":"882.720000","high_price":"941.760000","low_price":"851.760000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2023-12-21T00:00:00Z","open_price":"916.560000","close_price":"896.400000","high_price":"928.080000","low_price":"846.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2023-12-22T00:00:00Z","open_price":"882.000000","close_price":"900.000000","high_price":"916.560000","low_price":"864.360000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2023-12-26T00:00:00Z","open_price":"900.000000","close_price":"871.560000","high_price":"916.560000","low_price":"846.000000","volume":123,"session":"reg","interpolated":false},{"begins_at":"2023-12-27T00:00:00Z","open_price":"868.680000","close_price":"847.440000","high_price":"900.000000","low_price":"819.360000","volume":130,"session":"reg","interpolated":false},{"begins_at":"2023-12-28T00:00:00Z","open_price":"900.000000","close_price":"865.080000","high_price":"900.360000","low_price":"828.000000","volume":79,"session":"reg","interpolated":false},{"begins_at":"2023-12-29T00:00:00Z","open_price":"864.000000","close_price":"840.600000","high_price":"882.000000","low_price":"821.880000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2024-01-02T00:00:00Z","open_price":"869.400000","close_price":"838.080000","high_price":"869.400000","low_price":"828.000000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2024-01-03T00:00:00Z","open_price":"846.000000","close_price":"828.000000","high_price":"864.000000","low_price":"824.400000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2024-01-04T00:00:00Z","open_price":"824.400000","close_price":"860.760000","high_price":"865.800000","low_price":"824.400000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2024-01-05T00:00:00Z","open_price":"824.400000","close_price":"831.600000","high_price":"865.800000","low_price":"727.920000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2024-01-08T00:00:00Z","open_price":"829.800000","close_price":"842.400000","high_price":"862.916400","low_price":"827.640000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2024-01-09T00:00:00Z","open_price":"828.000000","close_price":"810.360000","high_price":"852.476400","low_price":"810.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2024-01-10T00:00:00Z","open_price":"802.440000","close_price":"802.800000","high_price":"844.920000","low_price":"795.600000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2024-01-11T00:00:00Z","open_price":"792.000000","close_price":"792.360000","high_price":"864.000000","low_price":"774.000000","volume":150,"session":"reg","interpolated":false},{"begins_at":"2024-01-12T00:00:00Z","open_price":"846.000000","close_price":"859.680000","high_price":"860.400000","low_price":"799.200000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2024-01-16T00:00:00Z","open_price":"860.400000","close_price":"839.880000","high_price":"860.400000","low_price":"831.960000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2024-01-17T00:00:00Z","open_price":"831.600000","close_price":"818.640000","high_price":"836.280000","low_price":"795.600000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2024-01-18T00:00:00Z","open_price":"819.360000","close_price":"802.803600","high_price":"819.360000","low_price":"799.200000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2024-01-19T00:00:00Z","open_price":"799.200000","close_price":"811.080000","high_price":"818.640000","low_price":"799.200000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2024-01-22T00:00:00Z","open_price":"846.720000","close_price":"791.640000","high_price":"846.720000","low_price":"741.600000","volume":108,"session":"reg","interpolated":false},{"begins_at":"2024-01-23T00:00:00Z","open_price":"767.880000","close_price":"792.000000","high_price":"819.360000","low_price":"748.800000","volume":90,"session":"reg","interpolated":false},{"begins_at":"2024-01-24T00:00:00Z","open_price":"792.000000","close_price":"738.360000","high_price":"792.000000","low_price":"738.360000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2024-01-25T00:00:00Z","open_price":"745.200000","close_price":"741.960000","high_price":"806.400000","low_price":"741.960000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2024-01-26T00:00:00Z","open_price":"811.440000","close_price":"777.236400","high_price":"811.440000","low_price":"741.600000","volume":4,"session":"reg","interpolated":false},{"begins_at":"2024-01-29T00:00:00Z","open_price":"749.880000","close_price":"720.000000","high_price":"806.040000","low_price":"720.000000","volume":80,"session":"reg","interpolated":false},{"begins_at":"2024-01-30T00:00:00Z","open_price":"729.000000","close_price":"677.520000","high_price":"737.280000","low_price":"640.800000","volume":113,"session":"reg","interpolated":false},{"begins_at":"2024-01-31T00:00:00Z","open_price":"633.600000","close_price":"653.040000","high_price":"696.240000","low_price":"558.360000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2024-02-01T00:00:00Z","open_price":"633.600000","close_price":"630.000000","high_price":"665.280000","low_price":"612.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-02-02T00:00:00Z","open_price":"611.640000","close_price":"617.760000","high_price":"648.000000","low_price":"611.640000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2024-02-05T00:00:00Z","open_price":"619.560000","close_price":"610.920000","high_price":"647.640000","low_price":"587.880000","volume":88,"session":"reg","interpolated":false},{"begins_at":"2024-02-06T00:00:00Z","open_price":"511.920000","close_price":"522.000000","high_price":"570.960000","low_price":"504.000000","volume":107,"session":"reg","interpolated":false},{"begins_at":"2024-02-07T00:00:00Z","open_price":"518.400000","close_price":"527.760000","high_price":"701.640000","low_price":"511.200000","volume":742,"session":"reg","interpolated":false},{"begins_at":"2024-02-08T00:00:00Z","open_price":"567.000000","close_price":"540.720000","high_price":"604.389600","low_price":"540.000000","volume":99,"session":"reg","interpolated":false},{"begins_at":"2024-02-09T00:00:00Z","open_price":"576.000000","close_price":"560.520000","high_price":"576.000000","low_price":"540.000000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2024-02-12T00:00:00Z","open_price":"570.600000","close_price":"572.760000","high_price":"599.400000","low_price":"570.600000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2024-02-13T00:00:00Z","open_price":"549.000000","close_price":"540.000000","high_price":"582.480000","low_price":"540.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-02-14T00:00:00Z","open_price":"604.800000","close_price":"552.600000","high_price":"604.800000","low_price":"551.160000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2024-02-15T00:00:00Z","open_price":"561.600000","close_price":"650.520000","high_price":"657.000000","low_price":"558.720000","volume":193,"session":"reg","interpolated":false},{"begins_at":"2024-02-16T00:00:00Z","open_price":"645.840000","close_price":"620.640000","high_price":"648.000000","low_price":"612.000000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2024-02-20T00:00:00Z","open_price":"675.000000","close_price":"614.160000","high_price":"675.000000","low_price":"606.240000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2024-02-21T00:00:00Z","open_price":"612.000000","close_price":"594.720000","high_price":"637.560000","low_price":"578.880000","volume":55,"session":"reg","interpolated":false},{"begins_at":"2024-02-22T00:00:00Z","open_price":"594.720000","close_price":"597.240000","high_price":"609.620400","low_price":"594.720000","volume":44,"session":"reg","interpolated":false},{"begins_at":"2024-02-23T00:00:00Z","open_price":"612.000000","close_price":"576.000000","high_price":"612.000000","low_price":"558.720000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2024-02-26T00:00:00Z","open_price":"577.440000","close_price":"568.800000","high_price":"583.200000","low_price":"558.720000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2024-02-27T00:00:00Z","open_price":"577.440000","close_price":"594.360000","high_price":"608.760000","low_price":"560.880000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2024-02-28T00:00:00Z","open_price":"603.000000","close_price":"603.190800","high_price":"619.200000","low_price":"594.360000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2024-02-29T00:00:00Z","open_price":"606.600000","close_price":"595.800000","high_price":"633.600000","low_price":"594.550800","volume":49,"session":"reg","interpolated":false},{"begins_at":"2024-03-01T00:00:00Z","open_price":"596.880000","close_price":"601.200000","high_price":"611.640000","low_price":"572.400000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2024-03-04T00:00:00Z","open_price":"612.000000","close_price":"590.760000","high_price":"612.000000","low_price":"576.720000","volume":49,"session":"reg","interpolated":false},{"begins_at":"2024-03-05T00:00:00Z","open_price":"577.080000","close_price":"572.400000","high_price":"583.200000","low_price":"568.800000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2024-03-06T00:00:00Z","open_price":"576.000000","close_price":"552.960000","high_price":"585.720000","low_price":"533.880000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2024-03-07T00:00:00Z","open_price":"552.960000","close_price":"535.680000","high_price":"561.240000","low_price":"533.880000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2024-03-08T00:00:00Z","open_price":"540.000000","close_price":"522.720000","high_price":"558.000000","low_price":"522.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2024-03-11T00:00:00Z","open_price":"537.480000","close_price":"525.960000","high_price":"557.640000","low_price":"515.160000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2024-03-12T00:00:00Z","open_price":"510.120000","close_price":"537.480000","high_price":"565.920000","low_price":"510.120000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2024-03-13T00:00:00Z","open_price":"536.400000","close_price":"542.520000","high_price":"550.800000","low_price":"527.400000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2024-03-14T00:00:00Z","open_price":"566.640000","close_price":"496.080000","high_price":"566.640000","low_price":"450.000000","volume":73,"session":"reg","interpolated":false},{"begins_at":"2024-03-15T00:00:00Z","open_price":"514.800000","close_price":"504.000000","high_price":"518.400000","low_price":"504.000000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2024-03-18T00:00:00Z","open_price":"525.600000","close_price":"493.200000","high_price":"529.200000","low_price":"489.600000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2024-03-19T00:00:00Z","open_price":"493.200000","close_price":"481.320000","high_price":"493.200000","low_price":"459.360000","volume":50,"session":"reg","interpolated":false},{"begins_at":"2024-03-20T00:00:00Z","open_price":"504.000000","close_price":"500.760000","high_price":"506.520000","low_price":"468.360000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2024-03-21T00:00:00Z","open_price":"504.000000","close_price":"489.960000","high_price":"504.000000","low_price":"478.972800","volume":40,"session":"reg","interpolated":false},{"begins_at":"2024-03-22T00:00:00Z","open_price":"500.400000","close_price":"493.524000","high_price":"504.000000","low_price":"493.200000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2024-03-25T00:00:00Z","open_price":"493.560000","close_price":"489.960000","high_price":"493.560000","low_price":"480.600000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2024-03-26T00:00:00Z","open_price":"489.600000","close_price":"478.800000","high_price":"501.840000","low_price":"478.800000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2024-03-27T00:00:00Z","open_price":"486.000000","close_price":"500.760000","high_price":"504.000000","low_price":"471.600000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2024-03-28T00:00:00Z","open_price":"500.400000","close_price":"532.800000","high_price":"558.000000","low_price":"500.400000","volume":118,"session":"reg","interpolated":false},{"begins_at":"2024-04-01T00:00:00Z","open_price":"532.440000","close_price":"512.640000","high_price":"532.440000","low_price":"489.600000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2024-04-02T00:00:00Z","open_price":"512.640000","close_price":"499.680000","high_price":"538.920000","low_price":"471.240000","volume":291,"session":"reg","interpolated":false},{"begins_at":"2024-04-03T00:00:00Z","open_price":"496.080000","close_price":"491.760000","high_price":"496.800000","low_price":"435.600000","volume":133,"session":"reg","interpolated":false},{"begins_at":"2024-04-04T00:00:00Z","open_price":"477.000000","close_price":"450.720000","high_price":"486.000000","low_price":"447.480000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2024-04-05T00:00:00Z","open_price":"453.600000","close_price":"486.000000","high_price":"522.000000","low_price":"446.400000","volume":150,"session":"reg","interpolated":false},{"begins_at":"2024-04-08T00:00:00Z","open_price":"502.920000","close_price":"495.000000","high_price":"502.920000","low_price":"453.600000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2024-04-09T00:00:00Z","open_price":"495.360000","close_price":"494.640000","high_price":"495.360000","low_price":"468.000000","volume":37,"session":"reg","interpolated":false},{"begins_at":"2024-04-10T00:00:00Z","open_price":"460.800000","close_price":"538.200000","high_price":"590.400000","low_price":"460.800000","volume":1263,"session":"reg","interpolated":false},{"begins_at":"2024-04-11T00:00:00Z","open_price":"504.000000","close_price":"522.000000","high_price":"539.640000","low_price":"479.160000","volume":198,"session":"reg","interpolated":false},{"begins_at":"2024-04-12T00:00:00Z","open_price":"515.160000","close_price":"573.120000","high_price":"697.320000","low_price":"475.200000","volume":3644,"session":"reg","interpolated":false},{"begins_at":"2024-04-15T00:00:00Z","open_price":"568.800000","close_price":"489.600000","high_price":"572.040000","low_price":"477.000000","volume":1577,"session":"reg","interpolated":false},{"begins_at":"2024-04-16T00:00:00Z","open_price":"491.400000","close_price":"390.600000","high_price":"492.840000","low_price":"381.960000","volume":752,"session":"reg","interpolated":false},{"begins_at":"2024-04-17T00:00:00Z","open_price":"390.600000","close_price":"358.560000","high_price":"390.600000","low_price":"328.680000","volume":325,"session":"reg","interpolated":false},{"begins_at":"2024-04-18T00:00:00Z","open_price":"352.800000","close_price":"354.240000","high_price":"360.360000","low_price":"344.160000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2024-04-19T00:00:00Z","open_price":"359.640000","close_price":"397.440000","high_price":"403.920000","low_price":"354.240000","volume":480,"session":"reg","interpolated":false},{"begins_at":"2024-04-22T00:00:00Z","open_price":"385.560000","close_price":"378.360000","high_price":"399.240000","low_price":"360.000000","volume":230,"session":"reg","interpolated":false},{"begins_at":"2024-04-23T00:00:00Z","open_price":"366.840000","close_price":"364.320000","high_price":"378.360000","low_price":"360.000000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2024-04-24T00:00:00Z","open_price":"367.200000","close_price":"312.840000","high_price":"367.200000","low_price":"252.000000","volume":650,"session":"reg","interpolated":false},{"begins_at":"2024-04-25T00:00:00Z","open_price":"303.840000","close_price":"295.200000","high_price":"324.000000","low_price":"279.720000","volume":232,"session":"reg","interpolated":false},{"begins_at":"2024-04-26T00:00:00Z","open_price":"318.600000","close_price":"327.600000","high_price":"502.920000","low_price":"306.000000","volume":3388,"session":"reg","interpolated":false},{"begins_at":"2024-04-29T00:00:00Z","open_price":"320.400000","close_price":"349.200000","high_price":"356.400000","low_price":"290.160000","volume":768,"session":"reg","interpolated":false},{"begins_at":"2024-04-30T00:00:00Z","open_price":"348.840000","close_price":"340.920000","high_price":"359.640000","low_price":"324.000000","volume":501,"session":"reg","interpolated":false},{"begins_at":"2024-05-01T00:00:00Z","open_price":"338.000000","close_price":"344.000000","high_price":"398.000000","low_price":"276.000000","volume":1276,"session":"reg","interpolated":false},{"begins_at":"2024-05-02T00:00:00Z","open_price":"338.000000","close_price":"360.000000","high_price":"374.000000","low_price":"326.000000","volume":940,"session":"reg","interpolated":false},{"begins_at":"2024-05-03T00:00:00Z","open_price":"350.000000","close_price":"344.000000","high_price":"392.000000","low_price":"332.000000","volume":1897,"session":"reg","interpolated":false},{"begins_at":"2024-05-06T00:00:00Z","open_price":"344.000000","close_price":"350.000000","high_price":"368.000000","low_price":"343.640000","volume":536,"session":"reg","interpolated":false},{"begins_at":"2024-05-07T00:00:00Z","open_price":"350.000000","close_price":"364.000000","high_price":"423.600000","low_price":"350.000000","volume":1397,"session":"reg","interpolated":false},{"begins_at":"2024-05-08T00:00:00Z","open_price":"358.000000","close_price":"362.000000","high_price":"384.000000","low_price":"358.000000","volume":148,"session":"reg","interpolated":false},{"begins_at":"2024-05-09T00:00:00Z","open_price":"354.000000","close_price":"368.000000","high_price":"388.000000","low_price":"354.000000","volume":447,"session":"reg","interpolated":false},{"begins_at":"2024-05-10T00:00:00Z","open_price":"376.000000","close_price":"352.000000","high_price":"376.000000","low_price":"352.000000","volume":565,"session":"reg","interpolated":false},{"begins_at":"2024-05-13T00:00:00Z","open_price":"352.000000","close_price":"357.680000","high_price":"373.680000","low_price":"352.000000","volume":508,"session":"reg","interpolated":false},{"begins_at":"2024-05-14T00:00:00Z","open_price":"356.000000","close_price":"354.000000","high_price":"360.000000","low_price":"350.000000","volume":138,"session":"reg","interpolated":false},{"begins_at":"2024-05-15T00:00:00Z","open_price":"354.000000","close_price":"340.000000","high_price":"357.980000","low_price":"336.000000","volume":137,"session":"reg","interpolated":false},{"begins_at":"2024-05-16T00:00:00Z","open_price":"338.000000","close_price":"351.980000","high_price":"356.000000","low_price":"338.000000","volume":141,"session":"reg","interpolated":false},{"begins_at":"2024-05-17T00:00:00Z","open_price":"348.000000","close_price":"338.000000","high_price":"350.000000","low_price":"336.000000","volume":191,"session":"reg","interpolated":false},{"begins_at":"2024-05-20T00:00:00Z","open_price":"334.000000","close_price":"332.000000","high_price":"336.000000","low_price":"322.000000","volume":82,"session":"reg","interpolated":false},{"begins_at":"2024-05-21T00:00:00Z","open_price":"340.000000","close_price":"338.000000","high_price":"341.600000","low_price":"326.000000","volume":81,"session":"reg","interpolated":false},{"begins_at":"2024-05-22T00:00:00Z","open_price":"334.000000","close_price":"326.000000","high_price":"334.000000","low_price":"324.000000","volume":71,"session":"reg","interpolated":false},{"begins_at":"2024-05-23T00:00:00Z","open_price":"326.000000","close_price":"324.000000","high_price":"356.180000","low_price":"312.020000","volume":265,"session":"reg","interpolated":false},{"begins_at":"2024-05-24T00:00:00Z","open_price":"324.000000","close_price":"316.000000","high_price":"328.000000","low_price":"316.000000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2024-05-28T00:00:00Z","open_price":"330.000000","close_price":"300.000000","high_price":"330.000000","low_price":"290.800000","volume":266,"session":"reg","interpolated":false},{"begins_at":"2024-05-29T00:00:00Z","open_price":"295.000000","close_price":"292.000000","high_price":"307.000000","low_price":"290.000000","volume":73,"session":"reg","interpolated":false},{"begins_at":"2024-05-30T00:00:00Z","open_price":"292.000000","close_price":"298.000000","high_price":"300.000000","low_price":"292.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2024-05-31T00:00:00Z","open_price":"298.000000","close_price":"300.000000","high_price":"305.300000","low_price":"298.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2024-06-03T00:00:00Z","open_price":"292.000000","close_price":"282.000000","high_price":"302.000000","low_price":"280.000000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2024-06-04T00:00:00Z","open_price":"284.000000","close_price":"292.020000","high_price":"302.000000","low_price":"282.120000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2024-06-05T00:00:00Z","open_price":"290.000000","close_price":"292.000000","high_price":"297.980000","low_price":"290.000000","volume":374,"session":"reg","interpolated":false},{"begins_at":"2024-06-06T00:00:00Z","open_price":"294.000000","close_price":"286.000000","high_price":"294.000000","low_price":"282.180000","volume":91,"session":"reg","interpolated":false},{"begins_at":"2024-06-07T00:00:00Z","open_price":"296.000000","close_price":"310.000000","high_price":"340.000000","low_price":"295.800000","volume":381,"session":"reg","interpolated":false},{"begins_at":"2024-06-10T00:00:00Z","open_price":"302.000000","close_price":"270.000000","high_price":"309.000000","low_price":"270.000000","volume":193,"session":"reg","interpolated":false},{"begins_at":"2024-06-11T00:00:00Z","open_price":"264.000000","close_price":"274.000000","high_price":"302.000000","low_price":"264.000000","volume":48,"session":"reg","interpolated":false},{"begins_at":"2024-06-12T00:00:00Z","open_price":"264.000000","close_price":"290.000000","high_price":"290.000000","low_price":"264.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2024-06-13T00:00:00Z","open_price":"274.000000","close_price":"282.000000","high_price":"288.000000","low_price":"264.000000","volume":87,"session":"reg","interpolated":false},{"begins_at":"2024-06-14T00:00:00Z","open_price":"268.000000","close_price":"268.000000","high_price":"282.000000","low_price":"268.000000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2024-06-17T00:00:00Z","open_price":"268.000000","close_price":"268.000000","high_price":"280.000000","low_price":"266.020000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2024-06-18T00:00:00Z","open_price":"277.980000","close_price":"274.000000","high_price":"278.000000","low_price":"274.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-06-20T00:00:00Z","open_price":"266.000000","close_price":"284.000000","high_price":"297.000000","low_price":"266.000000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2024-06-21T00:00:00Z","open_price":"282.000000","close_price":"280.000000","high_price":"288.920000","low_price":"276.220000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-06-24T00:00:00Z","open_price":"280.000000","close_price":"284.000000","high_price":"293.660000","low_price":"280.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2024-06-25T00:00:00Z","open_price":"282.000000","close_price":"288.000000","high_price":"298.000000","low_price":"282.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2024-06-26T00:00:00Z","open_price":"282.000000","close_price":"286.540000","high_price":"291.000000","low_price":"282.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2024-06-27T00:00:00Z","open_price":"288.000000","close_price":"287.800000","high_price":"288.000000","low_price":"286.620000","volume":2,"session":"reg","interpolated":false},{"begins_at":"2024-06-28T00:00:00Z","open_price":"291.000000","close_price":"288.000000","high_price":"291.000000","low_price":"282.020000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2024-07-01T00:00:00Z","open_price":"290.000000","close_price":"290.000000","high_price":"296.000000","low_price":"282.020000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2024-07-02T00:00:00Z","open_price":"292.000000","close_price":"288.000000","high_price":"292.000000","low_price":"282.100000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2024-07-03T00:00:00Z","open_price":"270.000000","close_price":"291.040000","high_price":"291.040000","low_price":"270.000000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2024-07-05T00:00:00Z","open_price":"278.000000","close_price":"284.000000","high_price":"286.000000","low_price":"278.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2024-07-08T00:00:00Z","open_price":"278.000000","close_price":"304.000000","high_price":"307.980000","low_price":"278.000000","volume":57,"session":"reg","interpolated":false},{"begins_at":"2024-07-09T00:00:00Z","open_price":"306.000000","close_price":"328.000000","high_price":"332.000000","low_price":"298.000000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2024-07-10T00:00:00Z","open_price":"330.020000","close_price":"319.980000","high_price":"333.000000","low_price":"304.020000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2024-07-11T00:00:00Z","open_price":"302.000000","close_price":"330.000000","high_price":"330.000000","low_price":"302.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-07-12T00:00:00Z","open_price":"329.960000","close_price":"318.000000","high_price":"330.000000","low_price":"310.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2024-07-15T00:00:00Z","open_price":"320.000000","close_price":"308.000000","high_price":"323.940000","low_price":"308.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2024-07-16T00:00:00Z","open_price":"302.000000","close_price":"316.000000","high_price":"321.980000","low_price":"296.000000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2024-07-17T00:00:00Z","open_price":"316.000000","close_price":"312.000000","high_price":"316.000000","low_price":"302.020000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2024-07-18T00:00:00Z","open_price":"314.000000","close_price":"310.720000","high_price":"332.000000","low_price":"298.000000","volume":94,"session":"reg","interpolated":false},{"begins_at":"2024-07-19T00:00:00Z","open_price":"308.000000","close_price":"288.000000","high_price":"318.140000","low_price":"278.000000","volume":95,"session":"reg","interpolated":false},{"begins_at":"2024-07-22T00:00:00Z","open_price":"289.960000","close_price":"298.000000","high_price":"304.000000","low_price":"288.000000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2024-07-23T00:00:00Z","open_price":"320.000000","close_price":"316.000000","high_price":"320.000000","low_price":"294.000000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2024-07-24T00:00:00Z","open_price":"309.000000","close_price":"304.000000","high_price":"318.000000","low_price":"304.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2024-07-25T00:00:00Z","open_price":"316.000000","close_price":"304.020000","high_price":"316.000000","low_price":"302.000000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2024-07-26T00:00:00Z","open_price":"308.000000","close_price":"304.000000","high_price":"308.000000","low_price":"300.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2024-07-29T00:00:00Z","open_price":"312.000000","close_price":"318.000000","high_price":"318.000000","low_price":"304.000000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2024-07-30T00:00:00Z","open_price":"318.000000","close_price":"340.760000","high_price":"357.600000","low_price":"315.480000","volume":427,"session":"reg","interpolated":false},{"begins_at":"2024-07-31T00:00:00Z","open_price":"332.000000","close_price":"358.000000","high_price":"368.000000","low_price":"332.000000","volume":137,"session":"reg","interpolated":false},{"begins_at":"2024-08-01T00:00:00Z","open_price":"360.000000","close_price":"362.000000","high_price":"377.980000","low_price":"330.000000","volume":120,"session":"reg","interpolated":false},{"begins_at":"2024-08-02T00:00:00Z","open_price":"360.000000","close_price":"348.000000","high_price":"370.000000","low_price":"326.620000","volume":74,"session":"reg","interpolated":false},{"begins_at":"2024-08-05T00:00:00Z","open_price":"322.000000","close_price":"303.980000","high_price":"350.000000","low_price":"294.000000","volume":223,"session":"reg","interpolated":false},{"begins_at":"2024-08-06T00:00:00Z","open_price":"308.000000","close_price":"438.000000","high_price":"450.000000","low_price":"308.000000","volume":4616,"session":"reg","interpolated":false},{"begins_at":"2024-08-07T00:00:00Z","open_price":"426.000000","close_price":"444.960000","high_price":"500.000000","low_price":"418.020000","volume":709,"session":"reg","interpolated":false},{"begins_at":"2024-08-08T00:00:00Z","open_price":"435.000000","close_price":"448.000000","high_price":"450.000000","low_price":"424.000000","volume":293,"session":"reg","interpolated":false},{"begins_at":"2024-08-09T00:00:00Z","open_price":"436.000000","close_price":"422.000000","high_price":"462.240000","low_price":"398.000000","volume":132,"session":"reg","interpolated":false},{"begins_at":"2024-08-12T00:00:00Z","open_price":"420.840000","close_price":"464.000000","high_price":"467.980000","low_price":"404.140000","volume":189,"session":"reg","interpolated":false},{"begins_at":"2024-08-13T00:00:00Z","open_price":"464.000000","close_price":"410.000000","high_price":"483.940000","low_price":"398.000000","volume":345,"session":"reg","interpolated":false},{"begins_at":"2024-08-14T00:00:00Z","open_price":"404.000000","close_price":"430.660000","high_price":"438.000000","low_price":"404.000000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2024-08-15T00:00:00Z","open_price":"440.000000","close_price":"426.000000","high_price":"444.000000","low_price":"410.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2024-08-16T00:00:00Z","open_price":"440.000000","close_price":"429.000000","high_price":"440.000000","low_price":"400.000000","volume":158,"session":"reg","interpolated":false},{"begins_at":"2024-08-19T00:00:00Z","open_price":"438.000000","close_price":"457.000000","high_price":"464.000000","low_price":"424.000000","volume":178,"session":"reg","interpolated":false},{"begins_at":"2024-08-20T00:00:00Z","open_price":"450.000000","close_price":"470.800000","high_price":"476.000000","low_price":"450.000000","volume":54,"session":"reg","interpolated":false},{"begins_at":"2024-08-21T00:00:00Z","open_price":"469.000000","close_price":"470.000000","high_price":"475.980000","low_price":"458.000000","volume":67,"session":"reg","interpolated":false},{"begins_at":"2024-08-22T00:00:00Z","open_price":"470.000000","close_price":"460.000000","high_price":"470.000000","low_price":"460.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2024-08-23T00:00:00Z","open_price":"454.000000","close_price":"461.000000","high_price":"480.000000","low_price":"454.000000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2024-08-26T00:00:00Z","open_price":"480.000000","close_price":"517.340000","high_price":"520.000000","low_price":"480.000000","volume":194,"session":"reg","interpolated":false},{"begins_at":"2024-08-27T00:00:00Z","open_price":"554.000000","close_price":"600.020000","high_price":"625.000000","low_price":"520.000000","volume":365,"session":"reg","interpolated":false},{"begins_at":"2024-08-28T00:00:00Z","open_price":"622.000000","close_price":"584.000000","high_price":"666.000000","low_price":"576.760000","volume":305,"session":"reg","interpolated":false},{"begins_at":"2024-08-29T00:00:00Z","open_price":"577.000000","close_price":"580.000000","high_price":"614.400000","low_price":"540.000000","volume":195,"session":"reg","interpolated":false},{"begins_at":"2024-08-30T00:00:00Z","open_price":"554.000000","close_price":"608.000000","high_price":"657.980000","low_price":"554.000000","volume":157,"session":"reg","interpolated":false},{"begins_at":"2024-09-03T00:00:00Z","open_price":"616.000000","close_price":"572.000000","high_price":"637.980000","low_price":"532.000000","volume":257,"session":"reg","interpolated":false},{"begins_at":"2024-09-04T00:00:00Z","open_price":"562.000000","close_price":"548.000000","high_price":"602.000000","low_price":"538.860000","volume":55,"session":"reg","interpolated":false},{"begins_at":"2024-09-05T00:00:00Z","open_price":"524.000000","close_price":"549.480000","high_price":"558.000000","low_price":"524.000000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2024-09-06T00:00:00Z","open_price":"556.000000","close_price":"560.000000","high_price":"588.000000","low_price":"502.000000","volume":103,"session":"reg","interpolated":false},{"begins_at":"2024-09-09T00:00:00Z","open_price":"558.000000","close_price":"535.160000","high_price":"563.520000","low_price":"518.000000","volume":54,"session":"reg","interpolated":false},{"begins_at":"2024-09-10T00:00:00Z","open_price":"514.000000","close_price":"466.000000","high_price":"540.000000","low_price":"360.000000","volume":482,"session":"reg","interpolated":false},{"begins_at":"2024-09-11T00:00:00Z","open_price":"480.000000","close_price":"493.000000","high_price":"505.980000","low_price":"442.000000","volume":63,"session":"reg","interpolated":false},{"begins_at":"2024-09-12T00:00:00Z","open_price":"474.580000","close_price":"550.000000","high_price":"558.000000","low_price":"467.280000","volume":96,"session":"reg","interpolated":false},{"begins_at":"2024-09-13T00:00:00Z","open_price":"560.000000","close_price":"574.000000","high_price":"578.000000","low_price":"520.000000","volume":124,"session":"reg","interpolated":false},{"begins_at":"2024-09-16T00:00:00Z","open_price":"548.000000","close_price":"593.220000","high_price":"610.000000","low_price":"512.000000","volume":357,"session":"reg","interpolated":false},{"begins_at":"2024-09-17T00:00:00Z","open_price":"600.000000","close_price":"593.800000","high_price":"602.000000","low_price":"558.000000","volume":107,"session":"reg","interpolated":false},{"begins_at":"2024-09-18T00:00:00Z","open_price":"586.000000","close_price":"573.960000","high_price":"597.600000","low_price":"554.020000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2024-09-19T00:00:00Z","open_price":"568.000000","close_price":"612.000000","high_price":"615.100000","low_price":"568.000000","volume":163,"session":"reg","interpolated":false},{"begins_at":"2024-09-20T00:00:00Z","open_price":"616.000000","close_price":"616.000000","high_price":"640.000000","low_price":"550.000000","volume":599,"session":"reg","interpolated":false},{"begins_at":"2024-09-23T00:00:00Z","open_price":"597.000000","close_price":"584.000000","high_price":"599.980000","low_price":"582.000000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2024-09-24T00:00:00Z","open_price":"599.875800","close_price":"629.000000","high_price":"692.000000","low_price":"582.000000","volume":333,"session":"reg","interpolated":false},{"begins_at":"2024-09-25T00:00:00Z","open_price":"640.000000","close_price":"608.000000","high_price":"645.320000","low_price":"584.000000","volume":80,"session":"reg","interpolated":false},{"begins_at":"2024-09-26T00:00:00Z","open_price":"556.000000","close_price":"594.000000","high_price":"608.000000","low_price":"522.000000","volume":123,"session":"reg","interpolated":false},{"begins_at":"2024-09-27T00:00:00Z","open_price":"599.000000","close_price":"590.000000","high_price":"622.000000","low_price":"584.000000","volume":38,"session":"reg","interpolated":false},{"begins_at":"2024-09-30T00:00:00Z","open_price":"562.000000","close_price":"567.600000","high_price":"589.300000","low_price":"548.000000","volume":69,"session":"reg","interpolated":false},{"begins_at":"2024-10-01T00:00:00Z","open_price":"570.000000","close_price":"592.000000","high_price":"621.000000","low_price":"550.000000","volume":137,"session":"reg","interpolated":false},{"begins_at":"2024-10-02T00:00:00Z","open_price":"620.000000","close_price":"620.000000","high_price":"620.000000","low_price":"556.000000","volume":164,"session":"reg","interpolated":false},{"begins_at":"2024-10-03T00:00:00Z","open_price":"580.000000","close_price":"590.000000","high_price":"602.000000","low_price":"552.000000","volume":54,"session":"reg","interpolated":false},{"begins_at":"2024-10-04T00:00:00Z","open_price":"578.000000","close_price":"616.000000","high_price":"650.000000","low_price":"564.000000","volume":137,"session":"reg","interpolated":false},{"begins_at":"2024-10-07T00:00:00Z","open_price":"588.760000","close_price":"613.000000","high_price":"647.780000","low_price":"588.760000","volume":86,"session":"reg","interpolated":false},{"begins_at":"2024-10-08T00:00:00Z","open_price":"618.000000","close_price":"654.000000","high_price":"660.000000","low_price":"614.000000","volume":64,"session":"reg","interpolated":false},{"begins_at":"2024-10-09T00:00:00Z","open_price":"648.700000","close_price":"644.000000","high_price":"662.000000","low_price":"558.020000","volume":138,"session":"reg","interpolated":false},{"begins_at":"2024-10-10T00:00:00Z","open_price":"596.000000","close_price":"614.000000","high_price":"638.000000","low_price":"588.000000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2024-10-11T00:00:00Z","open_price":"622.000000","close_price":"640.000000","high_price":"650.000000","low_price":"614.000000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2024-10-14T00:00:00Z","open_price":"630.000000","close_price":"690.000000","high_price":"740.000000","low_price":"630.000000","volume":196,"session":"reg","interpolated":false},{"begins_at":"2024-10-15T00:00:00Z","open_price":"694.000000","close_price":"672.000000","high_price":"694.000000","low_price":"656.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-10-16T00:00:00Z","open_price":"680.180000","close_price":"677.600000","high_price":"718.000000","low_price":"644.200000","volume":88,"session":"reg","interpolated":false},{"begins_at":"2024-10-17T00:00:00Z","open_price":"670.000000","close_price":"694.000000","high_price":"694.000000","low_price":"638.100000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2024-10-18T00:00:00Z","open_price":"694.000000","close_price":"694.000000","high_price":"700.000000","low_price":"648.520000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2024-10-21T00:00:00Z","open_price":"692.000000","close_price":"672.740000","high_price":"698.480000","low_price":"660.000000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2024-10-22T00:00:00Z","open_price":"690.000000","close_price":"675.000000","high_price":"690.000000","low_price":"656.020000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2024-10-23T00:00:00Z","open_price":"656.020000","close_price":"670.000000","high_price":"670.000000","low_price":"650.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2024-10-24T00:00:00Z","open_price":"660.000000","close_price":"672.000000","high_price":"672.000000","low_price":"658.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-10-25T00:00:00Z","open_price":"685.000000","close_price":"694.000000","high_price":"704.000000","low_price":"662.800000","volume":106,"session":"reg","interpolated":false},{"begins_at":"2024-10-28T00:00:00Z","open_price":"680.000000","close_price":"588.000000","high_price":"680.000000","low_price":"572.000000","volume":149,"session":"reg","interpolated":false},{"begins_at":"2024-10-29T00:00:00Z","open_price":"592.000000","close_price":"488.000000","high_price":"592.000000","low_price":"420.000000","volume":443,"session":"reg","interpolated":false},{"begins_at":"2024-10-30T00:00:00Z","open_price":"478.000000","close_price":"444.000000","high_price":"478.000000","low_price":"432.000000","volume":91,"session":"reg","interpolated":false},{"begins_at":"2024-10-31T00:00:00Z","open_price":"453.600000","close_price":"454.000000","high_price":"456.000000","low_price":"422.000000","volume":49,"session":"reg","interpolated":false},{"begins_at":"2024-11-01T00:00:00Z","open_price":"476.000000","close_price":"490.000000","high_price":"514.000000","low_price":"434.020000","volume":197,"session":"reg","interpolated":false},{"begins_at":"2024-11-04T00:00:00Z","open_price":"514.000000","close_price":"524.000000","high_price":"578.000000","low_price":"494.000000","volume":134,"session":"reg","interpolated":false},{"begins_at":"2024-11-05T00:00:00Z","open_price":"534.000000","close_price":"528.000000","high_price":"536.000000","low_price":"490.000000","volume":105,"session":"reg","interpolated":false},{"begins_at":"2024-11-06T00:00:00Z","open_price":"542.000000","close_price":"528.540000","high_price":"542.000000","low_price":"499.720000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2024-11-07T00:00:00Z","open_price":"514.260000","close_price":"506.020000","high_price":"529.500000","low_price":"506.020000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2024-11-08T00:00:00Z","open_price":"507.100000","close_price":"539.160000","high_price":"545.540000","low_price":"494.020000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2024-11-11T00:00:00Z","open_price":"480.000000","close_price":"513.920000","high_price":"530.220000","low_price":"480.000000","volume":81,"session":"reg","interpolated":false},{"begins_at":"2024-11-12T00:00:00Z","open_price":"559.680000","close_price":"526.460000","high_price":"559.680000","low_price":"482.000000","volume":37,"session":"reg","interpolated":false},{"begins_at":"2024-11-13T00:00:00Z","open_price":"472.000000","close_price":"474.240000","high_price":"504.000000","low_price":"472.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2024-11-14T00:00:00Z","open_price":"472.000000","close_price":"460.000000","high_price":"476.000000","low_price":"460.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2024-11-15T00:00:00Z","open_price":"440.000000","close_price":"404.000000","high_price":"472.000000","low_price":"404.000000","volume":79,"session":"reg","interpolated":false},{"begins_at":"2024-11-18T00:00:00Z","open_price":"426.000000","close_price":"424.000000","high_price":"443.640000","low_price":"408.000000","volume":103,"session":"reg","interpolated":false},{"begins_at":"2024-11-19T00:00:00Z","open_price":"406.000000","close_price":"434.000000","high_price":"442.000000","low_price":"406.000000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2024-11-20T00:00:00Z","open_price":"418.000000","close_price":"428.000000","high_price":"439.800000","low_price":"418.000000","volume":69,"session":"reg","interpolated":false},{"begins_at":"2024-11-21T00:00:00Z","open_price":"412.000000","close_price":"443.000000","high_price":"448.000000","low_price":"412.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2024-11-22T00:00:00Z","open_price":"444.000000","close_price":"446.000000","high_price":"454.000000","low_price":"440.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2024-11-25T00:00:00Z","open_price":"424.000000","close_price":"458.000000","high_price":"460.000000","low_price":"420.000000","volume":316,"session":"reg","interpolated":false},{"begins_at":"2024-11-26T00:00:00Z","open_price":"470.000000","close_price":"470.000000","high_price":"520.000000","low_price":"454.000000","volume":149,"session":"reg","interpolated":false},{"begins_at":"2024-11-27T00:00:00Z","open_price":"478.000000","close_price":"461.280000","high_price":"478.000000","low_price":"461.280000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2024-11-29T00:00:00Z","open_price":"460.000000","close_price":"488.000000","high_price":"488.000000","low_price":"446.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2024-12-02T00:00:00Z","open_price":"478.000000","close_price":"472.000000","high_price":"482.000000","low_price":"472.000000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2024-12-03T00:00:00Z","open_price":"474.000000","close_price":"475.580000","high_price":"482.000000","low_price":"460.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2024-12-04T00:00:00Z","open_price":"458.000000","close_price":"454.000000","high_price":"489.960000","low_price":"454.000000","volume":44,"session":"reg","interpolated":false},{"begins_at":"2024-12-05T00:00:00Z","open_price":"476.000000","close_price":"456.000000","high_price":"476.000000","low_price":"456.000000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2024-12-06T00:00:00Z","open_price":"460.000000","close_price":"450.760000","high_price":"476.000000","low_price":"444.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2024-12-09T00:00:00Z","open_price":"466.000000","close_price":"438.200000","high_price":"475.980000","low_price":"430.000000","volume":117,"session":"reg","interpolated":false},{"begins_at":"2024-12-10T00:00:00Z","open_price":"460.000000","close_price":"440.820000","high_price":"460.000000","low_price":"428.080000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2024-12-11T00:00:00Z","open_price":"445.600000","close_price":"459.000000","high_price":"512.000000","low_price":"407.380000","volume":177,"session":"reg","interpolated":false},{"begins_at":"2024-12-12T00:00:00Z","open_price":"440.000000","close_price":"429.080000","high_price":"442.000000","low_price":"418.000000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2024-12-13T00:00:00Z","open_price":"418.000000","close_price":"409.000000","high_price":"438.700000","low_price":"403.040000","volume":77,"session":"reg","interpolated":false},{"begins_at":"2024-12-16T00:00:00Z","open_price":"414.940000","close_price":"436.000000","high_price":"449.560000","low_price":"412.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2024-12-17T00:00:00Z","open_price":"422.000000","close_price":"428.600000","high_price":"453.600000","low_price":"410.300000","volume":45,"session":"reg","interpolated":false},{"begins_at":"2024-12-18T00:00:00Z","open_price":"426.000000","close_price":"424.000000","high_price":"444.000000","low_price":"422.620000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2024-12-19T00:00:00Z","open_price":"420.960000","close_price":"427.880000","high_price":"430.000000","low_price":"420.960000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2024-12-20T00:00:00Z","open_price":"412.000000","close_price":"425.260000","high_price":"430.000000","low_price":"412.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2024-12-23T00:00:00Z","open_price":"422.000000","close_price":"424.000000","high_price":"428.000000","low_price":"422.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2024-12-24T00:00:00Z","open_price":"422.000000","close_price":"424.000000","high_price":"424.000000","low_price":"422.000000","volume":3,"session":"reg","interpolated":false},{"begins_at":"2024-12-26T00:00:00Z","open_price":"460.000000","close_price":"426.020000","high_price":"461.000000","low_price":"426.020000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2024-12-27T00:00:00Z","open_price":"446.180000","close_price":"452.240000","high_price":"452.240000","low_price":"420.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2024-12-30T00:00:00Z","open_price":"444.000000","close_price":"442.000000","high_price":"452.000000","low_price":"420.000000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2024-12-31T00:00:00Z","open_price":"424.000000","close_price":"418.000000","high_price":"448.000000","low_price":"418.000000","volume":78,"session":"reg","interpolated":false},{"begins_at":"2025-01-02T00:00:00Z","open_price":"416.000000","close_price":"430.000000","high_price":"445.480000","low_price":"416.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2025-01-03T00:00:00Z","open_price":"430.000000","close_price":"431.000000","high_price":"436.100000","low_price":"420.000000","volume":40,"session":"reg","interpolated":false},{"begins_at":"2025-01-06T00:00:00Z","open_price":"442.000000","close_price":"444.000000","high_price":"468.000000","low_price":"432.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2025-01-07T00:00:00Z","open_price":"451.780000","close_price":"478.000000","high_price":"487.000000","low_price":"439.400000","volume":89,"session":"reg","interpolated":false},{"begins_at":"2025-01-08T00:00:00Z","open_price":"482.000000","close_price":"484.000000","high_price":"534.000000","low_price":"472.020000","volume":159,"session":"reg","interpolated":false},{"begins_at":"2025-01-10T00:00:00Z","open_price":"472.000000","close_price":"454.000000","high_price":"486.000000","low_price":"454.000000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2025-01-13T00:00:00Z","open_price":"454.000000","close_price":"446.000000","high_price":"468.000000","low_price":"444.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2025-01-14T00:00:00Z","open_price":"469.000000","close_price":"444.000000","high_price":"480.000000","low_price":"444.000000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2025-01-15T00:00:00Z","open_price":"450.400000","close_price":"438.100000","high_price":"450.400000","low_price":"428.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2025-01-16T00:00:00Z","open_price":"432.000000","close_price":"448.620000","high_price":"448.680000","low_price":"430.020000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2025-01-17T00:00:00Z","open_price":"459.100000","close_price":"490.000000","high_price":"490.000000","low_price":"446.000000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2025-01-21T00:00:00Z","open_price":"480.000000","close_price":"486.000000","high_price":"528.000000","low_price":"448.000000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2025-01-22T00:00:00Z","open_price":"490.000000","close_price":"490.000000","high_price":"494.000000","low_price":"490.000000","volume":69,"session":"reg","interpolated":false},{"begins_at":"2025-01-23T00:00:00Z","open_price":"458.000000","close_price":"490.000000","high_price":"505.300000","low_price":"458.000000","volume":9,"session":"reg","interpolated":false},{"begins_at":"2025-01-24T00:00:00Z","open_price":"477.000000","close_price":"476.000000","high_price":"507.040000","low_price":"475.120000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2025-01-27T00:00:00Z","open_price":"435.840000","close_price":"430.100000","high_price":"465.780000","low_price":"424.000000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2025-01-28T00:00:00Z","open_price":"470.000000","close_price":"438.000000","high_price":"470.000000","low_price":"430.000000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2025-01-29T00:00:00Z","open_price":"460.000000","close_price":"434.000000","high_price":"460.000000","low_price":"427.980000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2025-01-30T00:00:00Z","open_price":"460.220000","close_price":"439.440000","high_price":"480.000000","low_price":"432.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2025-01-31T00:00:00Z","open_price":"431.780000","close_price":"432.000000","high_price":"452.000000","low_price":"430.000000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2025-02-03T00:00:00Z","open_price":"448.820000","close_price":"445.500000","high_price":"448.820000","low_price":"422.000000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2025-02-04T00:00:00Z","open_price":"443.500000","close_price":"441.600000","high_price":"443.740000","low_price":"420.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2025-02-05T00:00:00Z","open_price":"420.000000","close_price":"429.000000","high_price":"440.580000","low_price":"420.000000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2025-02-06T00:00:00Z","open_price":"437.440000","close_price":"414.100000","high_price":"439.520000","low_price":"403.000000","volume":96,"session":"reg","interpolated":false},{"begins_at":"2025-02-07T00:00:00Z","open_price":"427.420000","close_price":"429.000000","high_price":"452.000000","low_price":"410.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2025-02-10T00:00:00Z","open_price":"425.000000","close_price":"417.400000","high_price":"436.380000","low_price":"411.980000","volume":44,"session":"reg","interpolated":false},{"begins_at":"2025-02-11T00:00:00Z","open_price":"412.000000","close_price":"408.100000","high_price":"418.000000","low_price":"408.100000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2025-02-12T00:00:00Z","open_price":"416.000000","close_price":"412.000000","high_price":"420.000000","low_price":"407.080000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2025-02-13T00:00:00Z","open_price":"436.820000","close_price":"416.000000","high_price":"436.820000","low_price":"416.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2025-02-14T00:00:00Z","open_price":"438.000000","close_price":"417.200000","high_price":"438.000000","low_price":"408.000000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2025-02-18T00:00:00Z","open_price":"406.000000","close_price":"415.960000","high_price":"415.960000","low_price":"406.000000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2025-02-19T00:00:00Z","open_price":"421.300000","close_price":"429.840000","high_price":"429.840000","low_price":"421.300000","volume":4,"session":"reg","interpolated":false},{"begins_at":"2025-02-20T00:00:00Z","open_price":"421.000000","close_price":"416.000000","high_price":"434.000000","low_price":"416.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2025-02-21T00:00:00Z","open_price":"408.000000","close_price":"421.300000","high_price":"438.000000","low_price":"406.000000","volume":64,"session":"reg","interpolated":false},{"begins_at":"2025-02-24T00:00:00Z","open_price":"431.220000","close_price":"408.000000","high_price":"431.220000","low_price":"408.000000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2025-02-25T00:00:00Z","open_price":"408.000000","close_price":"382.000000","high_price":"408.000000","low_price":"374.000000","volume":64,"session":"reg","interpolated":false},{"begins_at":"2025-02-26T00:00:00Z","open_price":"400.000000","close_price":"390.000000","high_price":"400.000000","low_price":"380.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2025-02-27T00:00:00Z","open_price":"384.000000","close_price":"391.200000","high_price":"394.000000","low_price":"376.000000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2025-02-28T00:00:00Z","open_price":"383.000000","close_price":"384.000000","high_price":"388.000000","low_price":"382.460000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2025-03-03T00:00:00Z","open_price":"384.000000","close_price":"370.000000","high_price":"396.020000","low_price":"354.020000","volume":161,"session":"reg","interpolated":false},{"begins_at":"2025-03-04T00:00:00Z","open_price":"362.000000","close_price":"358.000000","high_price":"416.000000","low_price":"350.000000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2025-03-05T00:00:00Z","open_price":"370.260000","close_price":"350.000000","high_price":"370.260000","low_price":"344.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2025-03-06T00:00:00Z","open_price":"340.840000","close_price":"340.000000","high_price":"346.020000","low_price":"340.000000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2025-03-07T00:00:00Z","open_price":"336.000000","close_price":"322.000000","high_price":"336.000000","low_price":"316.000000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2025-03-10T00:00:00Z","open_price":"326.000000","close_price":"302.560000","high_price":"326.000000","low_price":"298.000000","volume":94,"session":"reg","interpolated":false},{"begins_at":"2025-03-11T00:00:00Z","open_price":"313.000000","close_price":"304.000000","high_price":"313.000000","low_price":"304.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2025-03-12T00:00:00Z","open_price":"308.000000","close_price":"303.000000","high_price":"308.000000","low_price":"301.880000","volume":14,"session":"reg","interpolated":false},{"begins_at":"2025-03-13T00:00:00Z","open_price":"300.000000","close_price":"299.600000","high_price":"302.000000","low_price":"296.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2025-03-14T00:00:00Z","open_price":"303.000000","close_price":"300.820000","high_price":"304.000000","low_price":"296.000000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2025-03-17T00:00:00Z","open_price":"302.840000","close_price":"324.000000","high_price":"324.000000","low_price":"300.000000","volume":106,"session":"reg","interpolated":false},{"begins_at":"2025-03-18T00:00:00Z","open_price":"326.000000","close_price":"318.000000","high_price":"334.400000","low_price":"312.000000","volume":35,"session":"reg","interpolated":false},{"begins_at":"2025-03-19T00:00:00Z","open_price":"324.000000","close_price":"320.000000","high_price":"335.500000","low_price":"304.000000","volume":48,"session":"reg","interpolated":false},{"begins_at":"2025-03-20T00:00:00Z","open_price":"320.000000","close_price":"328.000000","high_price":"346.340000","low_price":"318.000000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2025-03-21T00:00:00Z","open_price":"330.000000","close_price":"332.000000","high_price":"348.000000","low_price":"326.220000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2025-03-24T00:00:00Z","open_price":"336.000000","close_price":"308.000000","high_price":"342.900000","low_price":"308.000000","volume":19,"session":"reg","interpolated":false},{"begins_at":"2025-03-25T00:00:00Z","open_price":"336.440000","close_price":"306.000000","high_price":"338.000000","low_price":"280.000000","volume":40,"session":"reg","interpolated":false},{"begins_at":"2025-03-26T00:00:00Z","open_price":"306.000000","close_price":"304.000000","high_price":"306.000000","low_price":"296.440000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2025-03-27T00:00:00Z","open_price":"316.000000","close_price":"310.000000","high_price":"328.000000","low_price":"288.000000","volume":99,"session":"reg","interpolated":false},{"begins_at":"2025-03-28T00:00:00Z","open_price":"333.860000","close_price":"319.000000","high_price":"333.860000","low_price":"308.120000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2025-03-31T00:00:00Z","open_price":"330.000000","close_price":"309.000000","high_price":"330.000000","low_price":"309.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2025-04-01T00:00:00Z","open_price":"320.540000","close_price":"332.000000","high_price":"340.000000","low_price":"314.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2025-04-02T00:00:00Z","open_price":"316.000000","close_price":"366.000000","high_price":"382.000000","low_price":"316.000000","volume":148,"session":"reg","interpolated":false},{"begins_at":"2025-04-03T00:00:00Z","open_price":"348.000000","close_price":"377.680000","high_price":"379.980000","low_price":"344.000000","volume":63,"session":"reg","interpolated":false},{"begins_at":"2025-04-04T00:00:00Z","open_price":"375.000000","close_price":"372.460000","high_price":"393.700000","low_price":"370.000000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2025-04-07T00:00:00Z","open_price":"360.000000","close_price":"385.680000","high_price":"395.740000","low_price":"360.000000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2025-04-08T00:00:00Z","open_price":"392.000000","close_price":"392.000000","high_price":"392.000000","low_price":"375.060000","volume":6,"session":"reg","interpolated":false},{"begins_at":"2025-04-09T00:00:00Z","open_price":"380.000000","close_price":"387.000000","high_price":"387.000000","low_price":"374.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2025-04-10T00:00:00Z","open_price":"394.000000","close_price":"340.000000","high_price":"394.000000","low_price":"302.000000","volume":407,"session":"reg","interpolated":false},{"begins_at":"2025-04-11T00:00:00Z","open_price":"342.000000","close_price":"346.000000","high_price":"362.000000","low_price":"326.000000","volume":148,"session":"reg","interpolated":false},{"begins_at":"2025-04-14T00:00:00Z","open_price":"324.000000","close_price":"324.000000","high_price":"350.000000","low_price":"320.000000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2025-04-15T00:00:00Z","open_price":"330.000000","close_price":"330.000000","high_price":"338.620000","low_price":"328.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2025-04-16T00:00:00Z","open_price":"322.000000","close_price":"300.000000","high_price":"325.000000","low_price":"282.240000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2025-04-17T00:00:00Z","open_price":"294.000000","close_price":"289.840000","high_price":"300.000000","low_price":"288.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2025-04-21T00:00:00Z","open_price":"309.260000","close_price":"302.000000","high_price":"313.700000","low_price":"300.100000","volume":144,"session":"reg","interpolated":false},{"begins_at":"2025-04-22T00:00:00Z","open_price":"320.000000","close_price":"310.000000","high_price":"320.000000","low_price":"289.400000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2025-04-23T00:00:00Z","open_price":"315.240000","close_price":"322.000000","high_price":"323.020000","low_price":"315.240000","volume":6,"session":"reg","interpolated":false},{"begins_at":"2025-04-24T00:00:00Z","open_price":"330.000000","close_price":"332.420000","high_price":"332.420000","low_price":"316.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2025-04-25T00:00:00Z","open_price":"330.000000","close_price":"326.000000","high_price":"336.000000","low_price":"318.920000","volume":60,"session":"reg","interpolated":false},{"begins_at":"2025-04-28T00:00:00Z","open_price":"334.000000","close_price":"386.320000","high_price":"397.980000","low_price":"326.000000","volume":136,"session":"reg","interpolated":false},{"begins_at":"2025-04-29T00:00:00Z","open_price":"394.000000","close_price":"398.000000","high_price":"399.980000","low_price":"378.000000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2025-04-30T00:00:00Z","open_price":"372.500000","close_price":"386.040000","high_price":"390.000000","low_price":"372.500000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2025-05-01T00:00:00Z","open_price":"386.040000","close_price":"376.000000","high_price":"386.040000","low_price":"350.040000","volume":52,"session":"reg","interpolated":false},{"begins_at":"2025-05-02T00:00:00Z","open_price":"368.000000","close_price":"352.000000","high_price":"368.000000","low_price":"352.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2025-05-05T00:00:00Z","open_price":"352.020000","close_price":"378.000000","high_price":"378.000000","low_price":"322.000000","volume":113,"session":"reg","interpolated":false},{"begins_at":"2025-05-06T00:00:00Z","open_price":"346.000000","close_price":"350.000000","high_price":"381.560000","low_price":"346.000000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2025-05-07T00:00:00Z","open_price":"352.000000","close_price":"330.020000","high_price":"367.000000","low_price":"280.000000","volume":214,"session":"reg","interpolated":false},{"begins_at":"2025-05-08T00:00:00Z","open_price":"346.000000","close_price":"356.000000","high_price":"359.960000","low_price":"346.000000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2025-05-09T00:00:00Z","open_price":"356.000000","close_price":"356.000000","high_price":"358.000000","low_price":"356.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2025-05-12T00:00:00Z","open_price":"356.000000","close_price":"378.000000","high_price":"378.000000","low_price":"340.980000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2025-05-13T00:00:00Z","open_price":"340.000000","close_price":"380.000000","high_price":"386.000000","low_price":"340.000000","volume":103,"session":"reg","interpolated":false},{"begins_at":"2025-05-14T00:00:00Z","open_price":"358.000000","close_price":"356.000000","high_price":"366.000000","low_price":"356.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2025-05-15T00:00:00Z","open_price":"352.840000","close_price":"356.000000","high_price":"356.000000","low_price":"342.020000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2025-05-16T00:00:00Z","open_price":"366.000000","close_price":"410.000000","high_price":"419.640000","low_price":"356.000000","volume":189,"session":"reg","interpolated":false},{"begins_at":"2025-05-19T00:00:00Z","open_price":"400.000000","close_price":"416.000000","high_price":"428.000000","low_price":"384.020000","volume":101,"session":"reg","interpolated":false},{"begins_at":"2025-05-20T00:00:00Z","open_price":"432.760000","close_price":"400.420000","high_price":"432.760000","low_price":"400.000000","volume":57,"session":"reg","interpolated":false},{"begins_at":"2025-05-21T00:00:00Z","open_price":"380.000000","close_price":"382.000000","high_price":"382.000000","low_price":"380.000000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2025-05-22T00:00:00Z","open_price":"398.000000","close_price":"480.000000","high_price":"518.000000","low_price":"392.000000","volume":613,"session":"reg","interpolated":false},{"begins_at":"2025-05-23T00:00:00Z","open_price":"468.000000","close_price":"464.020000","high_price":"496.000000","low_price":"441.000000","volume":211,"session":"reg","interpolated":false},{"begins_at":"2025-05-27T00:00:00Z","open_price":"446.000000","close_price":"454.000000","high_price":"456.360000","low_price":"444.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2025-05-28T00:00:00Z","open_price":"454.000000","close_price":"462.000000","high_price":"478.000000","low_price":"452.000000","volume":55,"session":"reg","interpolated":false},{"begins_at":"2025-05-29T00:00:00Z","open_price":"456.000000","close_price":"470.480000","high_price":"470.480000","low_price":"446.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2025-05-30T00:00:00Z","open_price":"420.000000","close_price":"415.000000","high_price":"420.000000","low_price":"415.000000","volume":4,"session":"reg","interpolated":false},{"begins_at":"2025-06-02T00:00:00Z","open_price":"424.000000","close_price":"477.980000","high_price":"504.000000","low_price":"424.000000","volume":156,"session":"reg","interpolated":false},{"begins_at":"2025-06-03T00:00:00Z","open_price":"470.000000","close_price":"442.000000","high_price":"470.000000","low_price":"436.000000","volume":98,"session":"reg","interpolated":false},{"begins_at":"2025-06-04T00:00:00Z","open_price":"428.000000","close_price":"432.200000","high_price":"432.200000","low_price":"424.000000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2025-06-05T00:00:00Z","open_price":"430.000000","close_price":"430.000000","high_price":"430.000000","low_price":"428.000000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2025-06-06T00:00:00Z","open_price":"420.000000","close_price":"428.000000","high_price":"428.000000","low_price":"420.000000","volume":3,"session":"reg","interpolated":false},{"begins_at":"2025-06-09T00:00:00Z","open_price":"420.000000","close_price":"420.000000","high_price":"430.000000","low_price":"408.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2025-06-10T00:00:00Z","open_price":"429.300000","close_price":"408.000000","high_price":"429.300000","low_price":"404.000000","volume":11,"session":"reg","interpolated":false},{"begins_at":"2025-06-11T00:00:00Z","open_price":"408.000000","close_price":"416.000000","high_price":"416.320000","low_price":"404.000000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2025-06-12T00:00:00Z","open_price":"430.000000","close_price":"416.000000","high_price":"445.000000","low_price":"416.000000","volume":82,"session":"reg","interpolated":false},{"begins_at":"2025-06-13T00:00:00Z","open_price":"451.000000","close_price":"519.800000","high_price":"536.000000","low_price":"416.120000","volume":457,"session":"reg","interpolated":false},{"begins_at":"2025-06-16T00:00:00Z","open_price":"560.000000","close_price":"418.000000","high_price":"597.000000","low_price":"400.000000","volume":23796,"session":"reg","interpolated":false},{"begins_at":"2025-06-17T00:00:00Z","open_price":"414.000000","close_price":"496.000000","high_price":"503.260000","low_price":"414.000000","volume":2514,"session":"reg","interpolated":false},{"begins_at":"2025-06-18T00:00:00Z","open_price":"434.000000","close_price":"514.000000","high_price":"514.000000","low_price":"434.000000","volume":1030,"session":"reg","interpolated":false},{"begins_at":"2025-06-20T00:00:00Z","open_price":"524.000000","close_price":"536.000000","high_price":"560.000000","low_price":"514.000000","volume":618,"session":"reg","interpolated":false},{"begins_at":"2025-06-23T00:00:00Z","open_price":"524.000000","close_price":"536.000000","high_price":"558.000000","low_price":"510.020000","volume":316,"session":"reg","interpolated":false},{"begins_at":"2025-06-24T00:00:00Z","open_price":"520.000000","close_price":"532.000000","high_price":"560.000000","low_price":"509.500000","volume":134,"session":"reg","interpolated":false},{"begins_at":"2025-06-25T00:00:00Z","open_price":"540.000000","close_price":"532.000000","high_price":"556.000000","low_price":"530.000000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2025-06-26T00:00:00Z","open_price":"514.000000","close_price":"538.000000","high_price":"546.000000","low_price":"514.000000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2025-06-27T00:00:00Z","open_price":"540.000000","close_price":"536.000000","high_price":"550.000000","low_price":"484.000000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2025-06-30T00:00:00Z","open_price":"520.000000","close_price":"504.000000","high_price":"523.260000","low_price":"504.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2025-07-01T00:00:00Z","open_price":"488.000000","close_price":"522.000000","high_price":"522.000000","low_price":"488.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2025-07-02T00:00:00Z","open_price":"516.000000","close_price":"519.040000","high_price":"519.040000","low_price":"475.240000","volume":6,"session":"reg","interpolated":false},{"begins_at":"2025-07-03T00:00:00Z","open_price":"518.000000","close_price":"488.000000","high_price":"522.000000","low_price":"486.000000","volume":67,"session":"reg","interpolated":false},{"begins_at":"2025-07-07T00:00:00Z","open_price":"490.440000","close_price":"490.000000","high_price":"514.000000","low_price":"488.000000","volume":39,"session":"reg","interpolated":false},{"begins_at":"2025-07-08T00:00:00Z","open_price":"450.000000","close_price":"464.000000","high_price":"500.000000","low_price":"450.000000","volume":224,"session":"reg","interpolated":false},{"begins_at":"2025-07-09T00:00:00Z","open_price":"480.000000","close_price":"480.000000","high_price":"496.000000","low_price":"456.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2025-07-10T00:00:00Z","open_price":"496.000000","close_price":"528.000000","high_price":"544.000000","low_price":"494.000000","volume":124,"session":"reg","interpolated":false},{"begins_at":"2025-07-11T00:00:00Z","open_price":"508.000000","close_price":"510.000000","high_price":"515.480000","low_price":"442.000000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2025-07-14T00:00:00Z","open_price":"536.000000","close_price":"514.000000","high_price":"536.000000","low_price":"498.000000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2025-07-15T00:00:00Z","open_price":"495.300000","close_price":"508.000000","high_price":"520.160000","low_price":"492.000000","volume":54,"session":"reg","interpolated":false},{"begins_at":"2025-07-16T00:00:00Z","open_price":"492.000000","close_price":"504.000000","high_price":"504.000000","low_price":"492.000000","volume":6,"session":"reg","interpolated":false},{"begins_at":"2025-07-17T00:00:00Z","open_price":"492.000000","close_price":"494.000000","high_price":"514.000000","low_price":"492.000000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2025-07-18T00:00:00Z","open_price":"505.000000","close_price":"498.000000","high_price":"516.000000","low_price":"498.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2025-07-21T00:00:00Z","open_price":"506.000000","close_price":"516.000000","high_price":"516.000000","low_price":"494.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2025-07-22T00:00:00Z","open_price":"503.000000","close_price":"516.000000","high_price":"516.000000","low_price":"500.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2025-07-23T00:00:00Z","open_price":"516.000000","close_price":"486.000000","high_price":"534.000000","low_price":"484.000000","volume":311,"session":"reg","interpolated":false},{"begins_at":"2025-07-24T00:00:00Z","open_price":"484.000000","close_price":"508.000000","high_price":"508.000000","low_price":"451.980000","volume":202,"session":"reg","interpolated":false},{"begins_at":"2025-07-25T00:00:00Z","open_price":"492.000000","close_price":"530.000000","high_price":"530.000000","low_price":"492.000000","volume":215,"session":"reg","interpolated":false},{"begins_at":"2025-07-28T00:00:00Z","open_price":"532.000000","close_price":"590.500000","high_price":"616.000000","low_price":"532.000000","volume":261,"session":"reg","interpolated":false},{"begins_at":"2025-07-29T00:00:00Z","open_price":"590.000000","close_price":"452.000000","high_price":"1432.000000","low_price":"370.000000","volume":199505,"session":"reg","interpolated":false},{"begins_at":"2025-07-30T00:00:00Z","open_price":"534.000000","close_price":"544.000000","high_price":"688.000000","low_price":"454.020000","volume":33368,"session":"reg","interpolated":false},{"begins_at":"2025-07-31T00:00:00Z","open_price":"534.000000","close_price":"900.000000","high_price":"900.000000","low_price":"476.000000","volume":16596,"session":"reg","interpolated":false},{"begins_at":"2025-08-01T00:00:00Z","open_price":"862.000000","close_price":"562.000000","high_price":"870.000000","low_price":"536.000000","volume":5812,"session":"reg","interpolated":false},{"begins_at":"2025-08-04T00:00:00Z","open_price":"636.000000","close_price":"628.000000","high_price":"724.000000","low_price":"574.000000","volume":2168,"session":"reg","interpolated":false},{"begins_at":"2025-08-05T00:00:00Z","open_price":"682.000000","close_price":"600.000000","high_price":"690.000000","low_price":"590.000000","volume":1408,"session":"reg","interpolated":false},{"begins_at":"2025-08-06T00:00:00Z","open_price":"574.000000","close_price":"562.000000","high_price":"640.000000","low_price":"538.000000","volume":1079,"session":"reg","interpolated":false},{"begins_at":"2025-08-07T00:00:00Z","open_price":"580.520000","close_price":"512.000000","high_price":"580.520000","low_price":"500.000000","volume":299,"session":"reg","interpolated":false},{"begins_at":"2025-08-08T00:00:00Z","open_price":"535.000000","close_price":"516.000000","high_price":"569.860000","low_price":"512.000000","volume":601,"session":"reg","interpolated":false},{"begins_at":"2025-08-11T00:00:00Z","open_price":"500.000000","close_price":"500.000000","high_price":"538.000000","low_price":"494.000000","volume":353,"session":"reg","interpolated":false},{"begins_at":"2025-08-12T00:00:00Z","open_price":"506.000000","close_price":"506.000000","high_price":"510.000000","low_price":"480.000000","volume":303,"session":"reg","interpolated":false},{"begins_at":"2025-08-13T00:00:00Z","open_price":"496.000000","close_price":"566.000000","high_price":"570.000000","low_price":"496.000000","volume":686,"session":"reg","interpolated":false},{"begins_at":"2025-08-14T00:00:00Z","open_price":"530.000000","close_price":"538.000000","high_price":"558.000000","low_price":"500.000000","volume":221,"session":"reg","interpolated":false},{"begins_at":"2025-08-15T00:00:00Z","open_price":"521.620000","close_price":"524.000000","high_price":"546.000000","low_price":"502.000000","volume":119,"session":"reg","interpolated":false},{"begins_at":"2025-08-18T00:00:00Z","open_price":"528.000000","close_price":"548.000000","high_price":"630.000000","low_price":"527.960000","volume":1003,"session":"reg","interpolated":false},{"begins_at":"2025-08-19T00:00:00Z","open_price":"532.000000","close_price":"526.000000","high_price":"546.000000","low_price":"510.940000","volume":185,"session":"reg","interpolated":false},{"begins_at":"2025-08-20T00:00:00Z","open_price":"504.000000","close_price":"504.000000","high_price":"540.380000","low_price":"500.000000","volume":113,"session":"reg","interpolated":false},{"begins_at":"2025-08-21T00:00:00Z","open_price":"522.000000","close_price":"516.000000","high_price":"550.000000","low_price":"506.000000","volume":167,"session":"reg","interpolated":false},{"begins_at":"2025-08-22T00:00:00Z","open_price":"510.000000","close_price":"520.000000","high_price":"563.980000","low_price":"499.000000","volume":280,"session":"reg","interpolated":false},{"begins_at":"2025-08-25T00:00:00Z","open_price":"574.000000","close_price":"454.000000","high_price":"583.980000","low_price":"408.000000","volume":2382,"session":"reg","interpolated":false},{"begins_at":"2025-08-26T00:00:00Z","open_price":"444.000000","close_price":"460.000000","high_price":"468.000000","low_price":"444.000000","volume":251,"session":"reg","interpolated":false},{"begins_at":"2025-08-27T00:00:00Z","open_price":"454.000000","close_price":"452.000000","high_price":"487.000000","low_price":"451.740000","volume":129,"session":"reg","interpolated":false},{"begins_at":"2025-08-28T00:00:00Z","open_price":"450.020000","close_price":"456.000000","high_price":"465.980000","low_price":"430.000000","volume":249,"session":"reg","interpolated":false},{"begins_at":"2025-08-29T00:00:00Z","open_price":"442.000000","close_price":"422.000000","high_price":"462.000000","low_price":"422.000000","volume":151,"session":"reg","interpolated":false},{"begins_at":"2025-09-02T00:00:00Z","open_price":"428.000000","close_price":"408.000000","high_price":"428.000000","low_price":"372.060000","volume":539,"session":"reg","interpolated":false},{"begins_at":"2025-09-03T00:00:00Z","open_price":"406.000000","close_price":"392.000000","high_price":"412.000000","low_price":"382.000000","volume":211,"session":"reg","interpolated":false},{"begins_at":"2025-09-04T00:00:00Z","open_price":"379.760000","close_price":"392.000000","high_price":"420.000000","low_price":"379.760000","volume":194,"session":"reg","interpolated":false},{"begins_at":"2025-09-05T00:00:00Z","open_price":"392.000000","close_price":"396.000000","high_price":"426.000000","low_price":"384.000000","volume":72,"session":"reg","interpolated":false},{"begins_at":"2025-09-08T00:00:00Z","open_price":"392.000000","close_price":"398.000000","high_price":"416.000000","low_price":"380.000000","volume":109,"session":"reg","interpolated":false},{"begins_at":"2025-09-09T00:00:00Z","open_price":"386.000000","close_price":"388.000000","high_price":"406.000000","low_price":"380.000000","volume":145,"session":"reg","interpolated":false},{"begins_at":"2025-09-10T00:00:00Z","open_price":"400.000000","close_price":"422.000000","high_price":"434.000000","low_price":"374.000000","volume":499,"session":"reg","interpolated":false},{"begins_at":"2025-09-11T00:00:00Z","open_price":"420.000000","close_price":"439.000000","high_price":"440.000000","low_price":"392.000000","volume":270,"session":"reg","interpolated":false},{"begins_at":"2025-09-12T00:00:00Z","open_price":"438.000000","close_price":"442.000000","high_price":"446.000000","low_price":"430.000000","volume":97,"session":"reg","interpolated":false},{"begins_at":"2025-09-15T00:00:00Z","open_price":"430.000000","close_price":"430.000000","high_price":"447.980000","low_price":"417.000000","volume":101,"session":"reg","interpolated":false},{"begins_at":"2025-09-16T00:00:00Z","open_price":"430.000000","close_price":"424.000000","high_price":"430.000000","low_price":"406.000000","volume":132,"session":"reg","interpolated":false},{"begins_at":"2025-09-17T00:00:00Z","open_price":"416.000000","close_price":"408.880000","high_price":"417.335600","low_price":"382.000000","volume":324,"session":"reg","interpolated":false},{"begins_at":"2025-09-18T00:00:00Z","open_price":"408.000000","close_price":"408.000000","high_price":"410.000000","low_price":"382.000000","volume":109,"session":"reg","interpolated":false},{"begins_at":"2025-09-19T00:00:00Z","open_price":"402.000000","close_price":"402.000000","high_price":"415.000000","low_price":"386.000000","volume":93,"session":"reg","interpolated":false},{"begins_at":"2025-09-22T00:00:00Z","open_price":"410.000000","close_price":"392.000000","high_price":"410.000000","low_price":"390.000000","volume":74,"session":"reg","interpolated":false},{"begins_at":"2025-09-23T00:00:00Z","open_price":"386.000000","close_price":"406.000000","high_price":"416.000000","low_price":"386.000000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2025-09-24T00:00:00Z","open_price":"404.000000","close_price":"432.000000","high_price":"432.000000","low_price":"404.000000","volume":177,"session":"reg","interpolated":false},{"begins_at":"2025-09-25T00:00:00Z","open_price":"426.000000","close_price":"423.600000","high_price":"447.000000","low_price":"420.000000","volume":64,"session":"reg","interpolated":false},{"begins_at":"2025-09-26T00:00:00Z","open_price":"438.000000","close_price":"404.000000","high_price":"438.000000","low_price":"404.000000","volume":200,"session":"reg","interpolated":false},{"begins_at":"2025-09-29T00:00:00Z","open_price":"402.000000","close_price":"413.140000","high_price":"424.000000","low_price":"402.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2025-09-30T00:00:00Z","open_price":"416.000000","close_price":"396.000000","high_price":"417.000000","low_price":"396.000000","volume":124,"session":"reg","interpolated":false},{"begins_at":"2025-10-01T00:00:00Z","open_price":"396.000000","close_price":"396.000000","high_price":"396.000000","low_price":"382.000000","volume":164,"session":"reg","interpolated":false},{"begins_at":"2025-10-02T00:00:00Z","open_price":"394.000000","close_price":"404.000000","high_price":"404.000000","low_price":"384.000000","volume":213,"session":"reg","interpolated":false},{"begins_at":"2025-10-03T00:00:00Z","open_price":"399.000000","close_price":"402.000000","high_price":"414.580000","low_price":"396.200000","volume":30,"session":"reg","interpolated":false},{"begins_at":"2025-10-06T00:00:00Z","open_price":"404.000000","close_price":"395.460000","high_price":"412.280000","low_price":"376.000000","volume":209,"session":"reg","interpolated":false},{"begins_at":"2025-10-07T00:00:00Z","open_price":"386.000000","close_price":"390.000000","high_price":"396.000000","low_price":"386.000000","volume":85,"session":"reg","interpolated":false},{"begins_at":"2025-10-08T00:00:00Z","open_price":"396.000000","close_price":"393.180000","high_price":"396.000000","low_price":"380.000000","volume":104,"session":"reg","interpolated":false},{"begins_at":"2025-10-09T00:00:00Z","open_price":"386.000000","close_price":"392.000000","high_price":"392.300000","low_price":"382.000000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2025-10-10T00:00:00Z","open_price":"392.000000","close_price":"400.000000","high_price":"405.980000","low_price":"382.000000","volume":149,"session":"reg","interpolated":false},{"begins_at":"2025-10-13T00:00:00Z","open_price":"404.000000","close_price":"392.000000","high_price":"404.000000","low_price":"382.000000","volume":72,"session":"reg","interpolated":false},{"begins_at":"2025-10-14T00:00:00Z","open_price":"382.000000","close_price":"408.000000","high_price":"413.980000","low_price":"382.000000","volume":154,"session":"reg","interpolated":false},{"begins_at":"2025-10-15T00:00:00Z","open_price":"406.000000","close_price":"384.000000","high_price":"406.000000","low_price":"384.000000","volume":121,"session":"reg","interpolated":false},{"begins_at":"2025-10-16T00:00:00Z","open_price":"388.000000","close_price":"374.000000","high_price":"398.000000","low_price":"372.000000","volume":158,"session":"reg","interpolated":false},{"begins_at":"2025-10-17T00:00:00Z","open_price":"366.000000","close_price":"356.000000","high_price":"374.000000","low_price":"352.000000","volume":130,"session":"reg","interpolated":false},{"begins_at":"2025-10-20T00:00:00Z","open_price":"362.000000","close_price":"370.000000","high_price":"374.000000","low_price":"360.000000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2025-10-21T00:00:00Z","open_price":"355.520000","close_price":"350.000000","high_price":"366.000000","low_price":"350.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2025-10-22T00:00:00Z","open_price":"350.000000","close_price":"342.000000","high_price":"362.000000","low_price":"342.000000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2025-10-23T00:00:00Z","open_price":"360.000000","close_price":"352.000000","high_price":"370.000000","low_price":"344.000000","volume":59,"session":"reg","interpolated":false},{"begins_at":"2025-10-24T00:00:00Z","open_price":"371.000000","close_price":"374.000000","high_price":"390.000000","low_price":"358.000000","volume":808,"session":"reg","interpolated":false},{"begins_at":"2025-10-27T00:00:00Z","open_price":"356.000000","close_price":"356.000000","high_price":"368.000000","low_price":"340.000000","volume":256,"session":"reg","interpolated":false},{"begins_at":"2025-10-28T00:00:00Z","open_price":"354.000000","close_price":"354.000000","high_price":"376.000000","low_price":"350.000000","volume":84,"session":"reg","interpolated":false},{"begins_at":"2025-10-29T00:00:00Z","open_price":"356.000000","close_price":"353.000000","high_price":"360.000000","low_price":"348.000000","volume":65,"session":"reg","interpolated":false},{"begins_at":"2025-10-30T00:00:00Z","open_price":"348.000000","close_price":"344.000000","high_price":"352.000000","low_price":"344.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2025-10-31T00:00:00Z","open_price":"352.000000","close_price":"350.000000","high_price":"370.080000","low_price":"342.000000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2025-11-03T00:00:00Z","open_price":"338.000000","close_price":"334.000000","high_price":"344.000000","low_price":"330.000000","volume":134,"session":"reg","interpolated":false},{"begins_at":"2025-11-04T00:00:00Z","open_price":"334.000000","close_price":"290.000000","high_price":"334.000000","low_price":"290.000000","volume":389,"session":"reg","interpolated":false},{"begins_at":"2025-11-05T00:00:00Z","open_price":"304.000000","close_price":"292.020000","high_price":"316.000000","low_price":"290.000000","volume":101,"session":"reg","interpolated":false},{"begins_at":"2025-11-06T00:00:00Z","open_price":"308.000000","close_price":"280.000000","high_price":"308.000000","low_price":"280.000000","volume":114,"session":"reg","interpolated":false},{"begins_at":"2025-11-07T00:00:00Z","open_price":"284.000000","close_price":"276.500000","high_price":"292.000000","low_price":"250.000000","volume":417,"session":"reg","interpolated":false},{"begins_at":"2025-11-10T00:00:00Z","open_price":"278.000000","close_price":"268.320000","high_price":"282.000000","low_price":"254.000000","volume":167,"session":"reg","interpolated":false},{"begins_at":"2025-11-11T00:00:00Z","open_price":"277.000000","close_price":"272.000000","high_price":"277.000000","low_price":"268.000000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2025-11-12T00:00:00Z","open_price":"284.000000","close_price":"284.000000","high_price":"286.000000","low_price":"284.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2025-11-13T00:00:00Z","open_price":"283.860000","close_price":"270.000000","high_price":"283.860000","low_price":"270.000000","volume":69,"session":"reg","interpolated":false},{"begins_at":"2025-11-14T00:00:00Z","open_price":"276.000000","close_price":"264.000000","high_price":"276.000000","low_price":"260.000000","volume":18,"session":"reg","interpolated":false},{"begins_at":"2025-11-17T00:00:00Z","open_price":"250.000000","close_price":"258.000000","high_price":"266.000000","low_price":"250.000000","volume":111,"session":"reg","interpolated":false},{"begins_at":"2025-11-18T00:00:00Z","open_price":"250.000000","close_price":"254.000000","high_price":"271.000000","low_price":"246.000000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2025-11-19T00:00:00Z","open_price":"258.000000","close_price":"240.000000","high_price":"258.000000","low_price":"240.000000","volume":63,"session":"reg","interpolated":false},{"begins_at":"2025-11-20T00:00:00Z","open_price":"250.000000","close_price":"232.000000","high_price":"250.000000","low_price":"230.000000","volume":100,"session":"reg","interpolated":false},{"begins_at":"2025-11-21T00:00:00Z","open_price":"230.000000","close_price":"234.000000","high_price":"242.000000","low_price":"226.000000","volume":63,"session":"reg","interpolated":false},{"begins_at":"2025-11-24T00:00:00Z","open_price":"230.000000","close_price":"230.000000","high_price":"230.000000","low_price":"230.000000","volume":3,"session":"reg","interpolated":false},{"begins_at":"2025-11-25T00:00:00Z","open_price":"232.000000","close_price":"241.540000","high_price":"241.540000","low_price":"232.000000","volume":3,"session":"reg","interpolated":false},{"begins_at":"2025-11-26T00:00:00Z","open_price":"234.000000","close_price":"250.000000","high_price":"288.000000","low_price":"234.000000","volume":110,"session":"reg","interpolated":false},{"begins_at":"2025-11-28T00:00:00Z","open_price":"250.000000","close_price":"264.000000","high_price":"288.000000","low_price":"250.000000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2025-12-01T00:00:00Z","open_price":"264.000000","close_price":"282.000000","high_price":"292.000000","low_price":"256.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2025-12-02T00:00:00Z","open_price":"291.980000","close_price":"264.000000","high_price":"291.980000","low_price":"264.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2025-12-03T00:00:00Z","open_price":"266.000000","close_price":"254.000000","high_price":"280.000000","low_price":"252.000000","volume":31,"session":"reg","interpolated":false},{"begins_at":"2025-12-04T00:00:00Z","open_price":"260.000000","close_price":"266.000000","high_price":"266.000000","low_price":"253.520000","volume":7,"session":"reg","interpolated":false},{"begins_at":"2025-12-05T00:00:00Z","open_price":"261.960000","close_price":"260.000000","high_price":"273.080000","low_price":"256.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2025-12-08T00:00:00Z","open_price":"262.020000","close_price":"262.000000","high_price":"284.000000","low_price":"262.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2025-12-09T00:00:00Z","open_price":"260.000000","close_price":"262.000000","high_price":"280.000000","low_price":"260.000000","volume":98,"session":"reg","interpolated":false},{"begins_at":"2025-12-10T00:00:00Z","open_price":"262.000000","close_price":"272.000000","high_price":"284.000000","low_price":"262.000000","volume":131,"session":"reg","interpolated":false},{"begins_at":"2025-12-11T00:00:00Z","open_price":"284.000000","close_price":"260.000000","high_price":"284.000000","low_price":"260.000000","volume":283,"session":"reg","interpolated":false},{"begins_at":"2025-12-12T00:00:00Z","open_price":"269.120000","close_price":"274.000000","high_price":"283.000000","low_price":"269.120000","volume":6,"session":"reg","interpolated":false},{"begins_at":"2025-12-15T00:00:00Z","open_price":"274.000000","close_price":"272.000000","high_price":"280.560000","low_price":"272.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2025-12-16T00:00:00Z","open_price":"272.000000","close_price":"280.000000","high_price":"291.980000","low_price":"264.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2025-12-17T00:00:00Z","open_price":"272.000000","close_price":"286.000000","high_price":"292.000000","low_price":"272.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2025-12-18T00:00:00Z","open_price":"285.980000","close_price":"272.000000","high_price":"285.980000","low_price":"272.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2025-12-19T00:00:00Z","open_price":"272.000000","close_price":"272.000000","high_price":"282.000000","low_price":"272.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2025-12-22T00:00:00Z","open_price":"274.000000","close_price":"250.000000","high_price":"284.740000","low_price":"250.000000","volume":104,"session":"reg","interpolated":false},{"begins_at":"2025-12-23T00:00:00Z","open_price":"256.000000","close_price":"252.000000","high_price":"288.000000","low_price":"250.000000","volume":204,"session":"reg","interpolated":false},{"begins_at":"2025-12-24T00:00:00Z","open_price":"254.000000","close_price":"252.000000","high_price":"260.000000","low_price":"252.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2025-12-26T00:00:00Z","open_price":"258.000000","close_price":"276.000000","high_price":"288.000000","low_price":"248.020000","volume":105,"session":"reg","interpolated":false},{"begins_at":"2025-12-29T00:00:00Z","open_price":"264.000000","close_price":"273.000000","high_price":"273.000000","low_price":"260.000000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2025-12-30T00:00:00Z","open_price":"280.000000","close_price":"306.000000","high_price":"330.000000","low_price":"280.000000","volume":1017,"session":"reg","interpolated":false},{"begins_at":"2025-12-31T00:00:00Z","open_price":"298.000000","close_price":"316.000000","high_price":"330.960000","low_price":"282.000000","volume":66,"session":"reg","interpolated":false},{"begins_at":"2026-01-02T00:00:00Z","open_price":"312.000000","close_price":"310.000000","high_price":"318.000000","low_price":"301.060000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2026-01-05T00:00:00Z","open_price":"328.000000","close_price":"310.000000","high_price":"328.000000","low_price":"310.000000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2026-01-06T00:00:00Z","open_price":"320.000000","close_price":"324.000000","high_price":"324.000000","low_price":"308.100000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2026-01-07T00:00:00Z","open_price":"324.000000","close_price":"328.000000","high_price":"334.000000","low_price":"316.000000","volume":109,"session":"reg","interpolated":false},{"begins_at":"2026-01-08T00:00:00Z","open_price":"320.000000","close_price":"308.240000","high_price":"320.000000","low_price":"302.000000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2026-01-09T00:00:00Z","open_price":"302.000000","close_price":"306.000000","high_price":"308.000000","low_price":"302.000000","volume":6,"session":"reg","interpolated":false},{"begins_at":"2026-01-12T00:00:00Z","open_price":"308.000000","close_price":"298.000000","high_price":"312.000000","low_price":"298.000000","volume":69,"session":"reg","interpolated":false},{"begins_at":"2026-01-13T00:00:00Z","open_price":"312.000000","close_price":"308.000000","high_price":"318.000000","low_price":"300.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2026-01-14T00:00:00Z","open_price":"304.000000","close_price":"298.000000","high_price":"324.000000","low_price":"298.000000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2026-01-15T00:00:00Z","open_price":"284.000000","close_price":"284.000000","high_price":"326.000000","low_price":"284.000000","volume":129,"session":"reg","interpolated":false},{"begins_at":"2026-01-16T00:00:00Z","open_price":"286.000000","close_price":"280.000000","high_price":"306.000000","low_price":"278.000000","volume":69,"session":"reg","interpolated":false},{"begins_at":"2026-01-20T00:00:00Z","open_price":"274.000000","close_price":"288.000000","high_price":"320.580000","low_price":"272.000000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2026-01-21T00:00:00Z","open_price":"274.000000","close_price":"289.000000","high_price":"294.000000","low_price":"274.000000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2026-01-22T00:00:00Z","open_price":"309.620000","close_price":"278.000000","high_price":"309.620000","low_price":"278.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2026-01-23T00:00:00Z","open_price":"278.020000","close_price":"282.000000","high_price":"320.000000","low_price":"278.020000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2026-01-26T00:00:00Z","open_price":"286.000000","close_price":"280.000000","high_price":"299.000000","low_price":"280.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2026-01-27T00:00:00Z","open_price":"270.000000","close_price":"288.000000","high_price":"309.000000","low_price":"270.000000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2026-01-28T00:00:00Z","open_price":"281.439800","close_price":"279.000000","high_price":"296.000000","low_price":"260.000000","volume":40,"session":"reg","interpolated":false},{"begins_at":"2026-01-29T00:00:00Z","open_price":"280.000000","close_price":"262.000000","high_price":"280.000000","low_price":"262.000000","volume":5,"session":"reg","interpolated":false},{"begins_at":"2026-01-30T00:00:00Z","open_price":"264.000000","close_price":"278.000000","high_price":"278.000000","low_price":"260.000000","volume":43,"session":"reg","interpolated":false},{"begins_at":"2026-02-02T00:00:00Z","open_price":"273.180000","close_price":"258.000000","high_price":"277.980000","low_price":"256.000000","volume":55,"session":"reg","interpolated":false},{"begins_at":"2026-02-03T00:00:00Z","open_price":"266.000000","close_price":"258.100000","high_price":"266.000000","low_price":"258.000000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2026-02-04T00:00:00Z","open_price":"267.640000","close_price":"266.000000","high_price":"272.000000","low_price":"258.000000","volume":66,"session":"reg","interpolated":false},{"begins_at":"2026-02-05T00:00:00Z","open_price":"264.000000","close_price":"250.000000","high_price":"266.000000","low_price":"250.000000","volume":57,"session":"reg","interpolated":false},{"begins_at":"2026-02-06T00:00:00Z","open_price":"250.000000","close_price":"252.000000","high_price":"255.500000","low_price":"246.560000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2026-02-09T00:00:00Z","open_price":"244.000000","close_price":"252.000000","high_price":"262.000000","low_price":"244.000000","volume":47,"session":"reg","interpolated":false},{"begins_at":"2026-02-10T00:00:00Z","open_price":"252.000000","close_price":"246.000000","high_price":"252.000000","low_price":"246.000000","volume":12,"session":"reg","interpolated":false},{"begins_at":"2026-02-11T00:00:00Z","open_price":"246.000000","close_price":"244.000000","high_price":"250.000000","low_price":"244.000000","volume":34,"session":"reg","interpolated":false},{"begins_at":"2026-02-12T00:00:00Z","open_price":"249.100000","close_price":"248.000000","high_price":"255.000000","low_price":"244.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2026-02-13T00:00:00Z","open_price":"260.000000","close_price":"242.000000","high_price":"260.000000","low_price":"242.000000","volume":24,"session":"reg","interpolated":false},{"begins_at":"2026-02-17T00:00:00Z","open_price":"242.000000","close_price":"242.000000","high_price":"250.000000","low_price":"242.000000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2026-02-18T00:00:00Z","open_price":"244.000000","close_price":"244.000000","high_price":"258.220000","low_price":"242.000000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2026-02-19T00:00:00Z","open_price":"244.000000","close_price":"242.000000","high_price":"248.000000","low_price":"240.000000","volume":17,"session":"reg","interpolated":false},{"begins_at":"2026-02-20T00:00:00Z","open_price":"242.000000","close_price":"242.000000","high_price":"244.000000","low_price":"240.000000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2026-02-23T00:00:00Z","open_price":"240.000000","close_price":"240.020000","high_price":"240.020000","low_price":"240.000000","volume":4,"session":"reg","interpolated":false},{"begins_at":"2026-02-24T00:00:00Z","open_price":"240.000000","close_price":"256.000000","high_price":"256.000000","low_price":"238.000000","volume":29,"session":"reg","interpolated":false},{"begins_at":"2026-02-25T00:00:00Z","open_price":"256.000000","close_price":"244.000000","high_price":"256.000000","low_price":"244.000000","volume":4,"session":"reg","interpolated":false},{"begins_at":"2026-02-26T00:00:00Z","open_price":"242.000000","close_price":"264.000000","high_price":"264.000000","low_price":"238.000000","volume":26,"session":"reg","interpolated":false},{"begins_at":"2026-02-27T00:00:00Z","open_price":"260.000000","close_price":"238.020000","high_price":"260.000000","low_price":"238.000000","volume":89,"session":"reg","interpolated":false},{"begins_at":"2026-03-02T00:00:00Z","open_price":"278.000000","close_price":"344.000000","high_price":"361.980000","low_price":"250.000000","volume":3526,"session":"reg","interpolated":false},{"begins_at":"2026-03-03T00:00:00Z","open_price":"338.000000","close_price":"316.000000","high_price":"342.000000","low_price":"302.000000","volume":432,"session":"reg","interpolated":false},{"begins_at":"2026-03-04T00:00:00Z","open_price":"316.000000","close_price":"298.000000","high_price":"322.000000","low_price":"262.020000","volume":1876,"session":"reg","interpolated":false},{"begins_at":"2026-03-05T00:00:00Z","open_price":"296.000000","close_price":"270.000000","high_price":"320.000000","low_price":"252.000000","volume":1465,"session":"reg","interpolated":false},{"begins_at":"2026-03-06T00:00:00Z","open_price":"286.000000","close_price":"280.000000","high_price":"312.000000","low_price":"275.980000","volume":697,"session":"reg","interpolated":false},{"begins_at":"2026-03-09T00:00:00Z","open_price":"280.000000","close_price":"238.000000","high_price":"288.000000","low_price":"236.000000","volume":745,"session":"reg","interpolated":false},{"begins_at":"2026-03-10T00:00:00Z","open_price":"242.000000","close_price":"240.000000","high_price":"292.000000","low_price":"238.000000","volume":200,"session":"reg","interpolated":false},{"begins_at":"2026-03-11T00:00:00Z","open_price":"242.000000","close_price":"258.000000","high_price":"279.980000","low_price":"242.000000","volume":226,"session":"reg","interpolated":false},{"begins_at":"2026-03-12T00:00:00Z","open_price":"258.000000","close_price":"248.000000","high_price":"266.000000","low_price":"248.000000","volume":23,"session":"reg","interpolated":false},{"begins_at":"2026-03-13T00:00:00Z","open_price":"240.000000","close_price":"228.000000","high_price":"246.000000","low_price":"220.000000","volume":948,"session":"reg","interpolated":false},{"begins_at":"2026-03-16T00:00:00Z","open_price":"240.000000","close_price":"236.000000","high_price":"256.000000","low_price":"228.000000","volume":148,"session":"reg","interpolated":false},{"begins_at":"2026-03-17T00:00:00Z","open_price":"230.560000","close_price":"230.000000","high_price":"239.000000","low_price":"226.000000","volume":51,"session":"reg","interpolated":false},{"begins_at":"2026-03-18T00:00:00Z","open_price":"224.000000","close_price":"200.000000","high_price":"237.980000","low_price":"200.000000","volume":201,"session":"reg","interpolated":false},{"begins_at":"2026-03-19T00:00:00Z","open_price":"210.000000","close_price":"204.000000","high_price":"222.000000","low_price":"204.000000","volume":147,"session":"reg","interpolated":false},{"begins_at":"2026-03-20T00:00:00Z","open_price":"208.000000","close_price":"174.860000","high_price":"224.000000","low_price":"168.320000","volume":209,"session":"reg","interpolated":false},{"begins_at":"2026-03-23T00:00:00Z","open_price":"187.400000","close_price":"172.020000","high_price":"220.000000","low_price":"169.800000","volume":167,"session":"reg","interpolated":false},{"begins_at":"2026-03-24T00:00:00Z","open_price":"179.400000","close_price":"170.000000","high_price":"184.000000","low_price":"170.000000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2026-03-25T00:00:00Z","open_price":"172.000000","close_price":"172.000000","high_price":"184.360000","low_price":"172.000000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2026-03-26T00:00:00Z","open_price":"175.000000","close_price":"170.000000","high_price":"187.500000","low_price":"170.000000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2026-03-27T00:00:00Z","open_price":"170.000000","close_price":"162.460000","high_price":"170.000000","low_price":"162.460000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2026-03-30T00:00:00Z","open_price":"182.530000","close_price":"162.220000","high_price":"183.300000","low_price":"161.640000","volume":63,"session":"reg","interpolated":false},{"begins_at":"2026-03-31T00:00:00Z","open_price":"160.000000","close_price":"150.200000","high_price":"168.000000","low_price":"150.000000","volume":75,"session":"reg","interpolated":false},{"begins_at":"2026-04-01T00:00:00Z","open_price":"156.200000","close_price":"156.900000","high_price":"180.000000","low_price":"152.060000","volume":70,"session":"reg","interpolated":false},{"begins_at":"2026-04-02T00:00:00Z","open_price":"170.000000","close_price":"191.120000","high_price":"212.000000","low_price":"162.800000","volume":8768,"session":"reg","interpolated":false},{"begins_at":"2026-04-06T00:00:00Z","open_price":"184.940000","close_price":"195.000000","high_price":"208.000000","low_price":"178.640000","volume":1167,"session":"reg","interpolated":false},{"begins_at":"2026-04-07T00:00:00Z","open_price":"197.960000","close_price":"186.040000","high_price":"197.960000","low_price":"184.120000","volume":107,"session":"reg","interpolated":false},{"begins_at":"2026-04-08T00:00:00Z","open_price":"184.000000","close_price":"178.140000","high_price":"186.000000","low_price":"170.000000","volume":210,"session":"reg","interpolated":false},{"begins_at":"2026-04-09T00:00:00Z","open_price":"170.000000","close_price":"166.020000","high_price":"178.000000","low_price":"158.100000","volume":77,"session":"reg","interpolated":false},{"begins_at":"2026-04-10T00:00:00Z","open_price":"187.615400","close_price":"171.820000","high_price":"188.000000","low_price":"168.020000","volume":42,"session":"reg","interpolated":false},{"begins_at":"2026-04-13T00:00:00Z","open_price":"172.220000","close_price":"174.600000","high_price":"178.595000","low_price":"171.820000","volume":33,"session":"reg","interpolated":false},{"begins_at":"2026-04-14T00:00:00Z","open_price":"168.080200","close_price":"176.100000","high_price":"176.800000","low_price":"168.080200","volume":136,"session":"reg","interpolated":false},{"begins_at":"2026-04-15T00:00:00Z","open_price":"197.760000","close_price":"171.020000","high_price":"197.760000","low_price":"168.020000","volume":40,"session":"reg","interpolated":false},{"begins_at":"2026-04-16T00:00:00Z","open_price":"171.000000","close_price":"177.560000","high_price":"182.698000","low_price":"171.000000","volume":189,"session":"reg","interpolated":false},{"begins_at":"2026-04-17T00:00:00Z","open_price":"169.940000","close_price":"181.800000","high_price":"184.100000","low_price":"164.060000","volume":225,"session":"reg","interpolated":false},{"begins_at":"2026-04-20T00:00:00Z","open_price":"188.900000","close_price":"190.330000","high_price":"197.760000","low_price":"182.660000","volume":121,"session":"reg","interpolated":false},{"begins_at":"2026-04-21T00:00:00Z","open_price":"200.000000","close_price":"189.029800","high_price":"200.000000","low_price":"173.320000","volume":22,"session":"reg","interpolated":false},{"begins_at":"2026-04-22T00:00:00Z","open_price":"189.020000","close_price":"190.000000","high_price":"198.000000","low_price":"189.000000","volume":15,"session":"reg","interpolated":false},{"begins_at":"2026-04-23T00:00:00Z","open_price":"190.000000","close_price":"198.000000","high_price":"198.000000","low_price":"190.000000","volume":75,"session":"reg","interpolated":false},{"begins_at":"2026-04-24T00:00:00Z","open_price":"197.920000","close_price":"199.900000","high_price":"199.920000","low_price":"194.000000","volume":28,"session":"reg","interpolated":false},{"begins_at":"2026-04-27T00:00:00Z","open_price":"196.000000","close_price":"196.000000","high_price":"199.820000","low_price":"194.000000","volume":25,"session":"reg","interpolated":false},{"begins_at":"2026-04-28T00:00:00Z","open_price":"194.000000","close_price":"202.000000","high_price":"202.000000","low_price":"194.000000","volume":20,"session":"reg","interpolated":false},{"begins_at":"2026-04-29T00:00:00Z","open_price":"194.000000","close_price":"199.740000","high_price":"199.740000","low_price":"186.240000","volume":121,"session":"reg","interpolated":false},{"begins_at":"2026-04-30T00:00:00Z","open_price":"200.000000","close_price":"186.000000","high_price":"200.000000","low_price":"180.600000","volume":61,"session":"reg","interpolated":false},{"begins_at":"2026-05-01T00:00:00Z","open_price":"198.000000","close_price":"180.000000","high_price":"198.000000","low_price":"180.000000","volume":10,"session":"reg","interpolated":false},{"begins_at":"2026-05-04T00:00:00Z","open_price":"186.000000","close_price":"181.300000","high_price":"193.440000","low_price":"181.300000","volume":8,"session":"reg","interpolated":false},{"begins_at":"2026-05-05T00:00:00Z","open_price":"187.800000","close_price":"178.000000","high_price":"187.800000","low_price":"176.000000","volume":27,"session":"reg","interpolated":false},{"begins_at":"2026-05-06T00:00:00Z","open_price":"179.660000","close_price":"168.540000","high_price":"186.000000","low_price":"168.540000","volume":36,"session":"reg","interpolated":false},{"begins_at":"2026-05-07T00:00:00Z","open_price":"171.900000","close_price":"168.000000","high_price":"172.100000","low_price":"164.440000","volume":13,"session":"reg","interpolated":false},{"begins_at":"2026-05-08T00:00:00Z","open_price":"163.320000","close_price":"166.020000","high_price":"172.000000","low_price":"163.320000","volume":205,"session":"reg","interpolated":false},{"begins_at":"2026-05-11T00:00:00Z","open_price":"175.000000","close_price":"158.080000","high_price":"175.000000","low_price":"153.320000","volume":83,"session":"reg","interpolated":false},{"begins_at":"2026-05-12T00:00:00Z","open_price":"163.000000","close_price":"150.000000","high_price":"165.459400","low_price":"146.000000","volume":145,"session":"reg","interpolated":false},{"begins_at":"2026-05-13T00:00:00Z","open_price":"150.000000","close_price":"138.000000","high_price":"150.000000","low_price":"132.000000","volume":381,"session":"reg","interpolated":false},{"begins_at":"2026-05-14T00:00:00Z","open_price":"138.000000","close_price":"124.060000","high_price":"143.270000","low_price":"120.480000","volume":470,"session":"reg","interpolated":false},{"begins_at":"2026-05-15T00:00:00Z","open_price":"122.340000","close_price":"128.000000","high_price":"164.000000","low_price":"122.340000","volume":183,"session":"reg","interpolated":false},{"begins_at":"2026-05-18T00:00:00Z","open_price":"137.600000","close_price":"132.000000","high_price":"147.160000","low_price":"130.000000","volume":67,"session":"reg","interpolated":false},{"begins_at":"2026-05-19T00:00:00Z","open_price":"124.200000","close_price":"125.840000","high_price":"134.429600","low_price":"120.200000","volume":53,"session":"reg","interpolated":false},{"begins_at":"2026-05-20T00:00:00Z","open_price":"126.000000","close_price":"123.120000","high_price":"130.220000","low_price":"120.200000","volume":87,"session":"reg","interpolated":false},{"begins_at":"2026-05-21T00:00:00Z","open_price":"122.220000","close_price":"122.240000","high_price":"152.000000","low_price":"120.240000","volume":41,"session":"reg","interpolated":false},{"begins_at":"2026-05-22T00:00:00Z","open_price":"118.500000","close_price":"120.000000","high_price":"129.719800","low_price":"112.020000","volume":551,"session":"reg","interpolated":false},{"begins_at":"2026-05-26T00:00:00Z","open_price":"120.000000","close_price":"120.000000","high_price":"123.320000","low_price":"119.200000","volume":72,"session":"reg","interpolated":false},{"begins_at":"2026-05-27T00:00:00Z","open_price":"120.010000","close_price":"116.200000","high_price":"120.010000","low_price":"116.020000","volume":21,"session":"reg","interpolated":false},{"begins_at":"2026-05-28T00:00:00Z","open_price":"119.880000","close_price":"118.200000","high_price":"123.999800","low_price":"112.040000","volume":133,"session":"reg","interpolated":false},{"begins_at":"2026-05-29T00:00:00Z","open_price":"112.060000","close_price":"118.540000","high_price":"125.240000","low_price":"112.060000","volume":99,"session":"reg","interpolated":false},{"begins_at":"2026-06-01T00:00:00Z","open_price":"126.000000","close_price":"127.300000","high_price":"140.900000","low_price":"125.460000","volume":225,"session":"reg","interpolated":false},{"begins_at":"2026-06-02T00:00:00Z","open_price":"139.760000","close_price":"126.000000","high_price":"144.640000","low_price":"126.000000","volume":58,"session":"reg","interpolated":false},{"begins_at":"2026-06-03T00:00:00Z","open_price":"126.540000","close_price":"132.000000","high_price":"138.000000","low_price":"126.540000","volume":85,"session":"reg","interpolated":false},{"begins_at":"2026-06-04T00:00:00Z","open_price":"132.000000","close_price":"130.000000","high_price":"142.000000","low_price":"127.080000","volume":157,"session":"reg","interpolated":false},{"begins_at":"2026-06-05T00:00:00Z","open_price":"130.000000","close_price":"112.020000","high_price":"134.800000","low_price":"110.020000","volume":105,"session":"reg","interpolated":false},{"begins_at":"2026-06-08T00:00:00Z","open_price":"110.000000","close_price":"116.000000","high_price":"123.979800","low_price":"110.000000","volume":1528,"session":"reg","interpolated":false},{"begins_at":"2026-06-09T00:00:00Z","open_price":"119.600000","close_price":"113.000000","high_price":"130.000000","low_price":"112.240000","volume":124,"session":"reg","interpolated":false},{"begins_at":"2026-06-10T00:00:00Z","open_price":"114.680000","close_price":"116.000000","high_price":"160.000000","low_price":"111.820000","volume":3708,"session":"reg","interpolated":false},{"begins_at":"2026-06-11T00:00:00Z","open_price":"112.200000","close_price":"116.820000","high_price":"129.340000","low_price":"110.000000","volume":1086,"session":"reg","interpolated":false},{"begins_at":"2026-06-12T00:00:00Z","open_price":"116.000000","close_price":"108.260000","high_price":"120.000000","low_price":"108.260000","volume":168,"session":"reg","interpolated":false},{"begins_at":"2026-06-15T00:00:00Z","open_price":"107.340000","close_price":"108.680000","high_price":"114.000000","low_price":"105.240000","volume":135,"session":"reg","interpolated":false},{"begins_at":"2026-06-16T00:00:00Z","open_price":"108.000000","close_price":"100.000000","high_price":"108.970000","low_price":"98.000000","volume":226,"session":"reg","interpolated":false},{"begins_at":"2026-06-17T00:00:00Z","open_price":"100.000000","close_price":"100.220000","high_price":"105.500000","low_price":"100.000000","volume":118,"session":"reg","interpolated":false},{"begins_at":"2026-06-18T00:00:00Z","open_price":"104.000000","close_price":"105.400000","high_price":"112.000000","low_price":"100.320000","volume":200,"session":"reg","interpolated":false},{"begins_at":"2026-06-22T00:00:00Z","open_price":"106.000000","close_price":"102.400000","high_price":"126.440000","low_price":"100.320000","volume":187,"session":"reg","interpolated":false},{"begins_at":"2026-06-23T00:00:00Z","open_price":"101.800000","close_price":"86.000000","high_price":"102.600000","low_price":"86.000000","volume":504,"session":"reg","interpolated":false},{"begins_at":"2026-06-24T00:00:00Z","open_price":"88.380000","close_price":"77.600000","high_price":"120.000000","low_price":"76.080000","volume":1263,"session":"reg","interpolated":false},{"begins_at":"2026-06-25T00:00:00Z","open_price":"87.790200","close_price":"78.000000","high_price":"87.790200","low_price":"78.000000","volume":161,"session":"reg","interpolated":false},{"begins_at":"2026-06-26T00:00:00Z","open_price":"84.192400","close_price":"82.500000","high_price":"86.780000","low_price":"78.000000","volume":173,"session":"reg","interpolated":false},{"begins_at":"2026-06-29T00:00:00Z","open_price":"84.660000","close_price":"80.220000","high_price":"86.220000","low_price":"79.560000","volume":84,"session":"reg","interpolated":false},{"begins_at":"2026-06-30T00:00:00Z","open_price":"86.220000","close_price":"80.000000","high_price":"86.220000","low_price":"76.000000","volume":261,"session":"reg","interpolated":false},{"begins_at":"2026-07-01T00:00:00Z","open_price":"85.980000","close_price":"87.700000","high_price":"92.340000","low_price":"85.600000","volume":203,"session":"reg","interpolated":false},{"begins_at":"2026-07-02T00:00:00Z","open_price":"86.200000","close_price":"84.000000","high_price":"89.780000","low_price":"82.420000","volume":1608,"session":"reg","interpolated":false},{"begins_at":"2026-07-06T00:00:00Z","open_price":"87.000000","close_price":"84.240000","high_price":"90.000000","low_price":"83.460000","volume":92,"session":"reg","interpolated":false},{"begins_at":"2026-07-07T00:00:00Z","open_price":"86.799800","close_price":"80.020000","high_price":"88.399400","low_price":"80.020000","volume":137,"session":"reg","interpolated":false},{"begins_at":"2026-07-08T00:00:00Z","open_price":"81.020000","close_price":"82.200000","high_price":"88.830800","low_price":"79.840000","volume":182,"session":"reg","interpolated":false},{"begins_at":"2026-07-09T00:00:00Z","open_price":"80.100000","close_price":"82.200000","high_price":"82.200000","low_price":"78.260000","volume":32,"session":"reg","interpolated":false},{"begins_at":"2026-07-10T00:00:00Z","open_price":"81.200000","close_price":"84.900000","high_price":"92.800000","low_price":"81.200000","volume":129,"session":"reg","interpolated":false},{"begins_at":"2026-07-13T00:00:00Z","open_price":"91.779800","close_price":"91.760000","high_price":"91.779800","low_price":"84.000000","volume":46,"session":"reg","interpolated":false},{"begins_at":"2026-07-14T00:00:00Z","open_price":"91.200000","close_price":"88.000000","high_price":"91.740000","low_price":"85.100000","volume":82,"session":"reg","interpolated":false},{"begins_at":"2026-07-15T00:00:00Z","open_price":"88.000000","close_price":"83.360000","high_price":"91.739800","low_price":"78.000000","volume":166,"session":"reg","interpolated":false},{"begins_at":"2026-07-16T00:00:00Z","open_price":"89.940000","close_price":"78.100000","high_price":"89.940000","low_price":"78.080000","volume":115,"session":"reg","interpolated":false},{"begins_at":"2026-07-17T00:00:00Z","open_price":"78.100000","close_price":"78.100000","high_price":"83.050000","low_price":"78.100000","volume":16,"session":"reg","interpolated":false},{"begins_at":"2026-07-20T00:00:00Z","open_price":"82.240000","close_price":"78.100000","high_price":"85.655800","low_price":"78.100000","volume":102633,"session":"reg","interpolated":false},{"begins_at":"2026-07-21T00:00:00Z","open_price":"69.080000","close_price":"85.860000","high_price":"85.860000","low_price":"64.440000","volume":140826,"session":"reg","interpolated":false},{"begins_at":"2026-07-22T00:00:00Z","open_price":"74.840000","close_price":"86.080000","high_price":"90.000000","low_price":"73.000000","volume":3413,"session":"reg","interpolated":false},{"begins_at":"2026-07-23T00:00:00Z","open_price":"80.980000","close_price":"84.400000","high_price":"89.600000","low_price":"78.000000","volume":1586,"session":"reg","interpolated":false},{"begins_at":"2026-07-24T00:00:00Z","open_price":"81.860000","close_price":"94.180000","high_price":"95.260000","low_price":"80.000000","volume":8301,"session":"reg","interpolated":false},{"begins_at":"2026-07-27T00:00:00Z","open_price":"85.700000","close_price":"95.800000","high_price":"98.900000","low_price":"80.020000","volume":3209,"session":"reg","interpolated":false},{"begins_at":"2026-07-28T00:00:00Z","open_price":"96.000000","close_price":"87.380000","high_price":"96.000000","low_price":"86.000000","volume":555,"session":"reg","interpolated":false},{"begins_at":"2026-07-29T00:00:00Z","open_price":"88.020000","close_price":"71.060000","high_price":"91.160000","low_price":"69.900000","volume":1320,"session":"reg","interpolated":false},{"begins_at":"2026-07-30T00:00:00Z","open_price":"71.560000","close_price":"71.980000","high_price":"71.980000","low_price":"60.760000","volume":583,"session":"reg","interpolated":false},{"begins_at":"2026-07-31T00:00:00Z","open_price":"78.080000","close_price":"87.660000","high_price":"88.000000","low_price":"55.340000","volume":2383,"session":"reg","interpolated":false},{"begins_at":"2026-08-03T00:00:00Z","open_price":"89.600000","close_price":"83.940000","high_price":"92.400000","low_price":"78.000000","volume":7423,"session":"reg","interpolated":false},{"begins_at":"2026-08-04T00:00:00Z","open_price":"83.940000","close_price":"82.200000","high_price":"110.880000","low_price":"76.020000","volume":17555,"session":"reg","interpolated":false},{"begins_at":"2026-08-05T00:00:00Z","open_price":"78.600000","close_price":"12.720000","high_price":"87.260000","low_price":"12.040000","volume":559226,"session":"reg","interpolated":false},{"begins_at":"2026-08-06T00:00:00Z","open_price":"9.760000","close_price":"8.380000","high_price":"9.960000","low_price":"8.000000","volume":408009,"session":"reg","interpolated":false},{"begins_at":"2026-08-07T00:00:00Z","open_price":"7.860000","close_price":"7.100000","high_price":"7.880000","low_price":"6.900000","volume":606296,"session":"reg","interpolated":false},{"begins_at":"2026-08-10T00:00:00Z","open_price":"6.500000","close_price":"7.100000","high_price":"7.300000","low_price":"6.200000","volume":688582,"session":"reg","interpolated":false},{"begins_at":"2026-08-11T00:00:00Z","open_price":"6.260000","close_price":"6.200000","high_price":"6.940000","low_price":"6.000000","volume":439824,"session":"reg","interpolated":false},{"begins_at":"2026-08-12T00:00:00Z","open_price":"5.840000","close_price":"5.200000","high_price":"5.940000","low_price":"4.500000","volume":725557,"session":"reg","interpolated":false},{"begins_at":"2026-08-13T00:00:00Z","open_price":"5.200000","close_price":"5.520000","high_price":"5.900000","low_price":"4.840000","volume":621020,"session":"reg","interpolated":false},{"begins_at":"2026-08-14T00:00:00Z","open_price":"5.040000","close_price":"5.120000","high_price":"5.380000","low_price":"4.800000","volume":301038,"session":"reg","interpolated":false},{"begins_at":"2026-08-17T00:00:00Z","open_price":"4.480000","close_price":"4.480000","high_price":"4.780000","low_price":"4.080000","volume":405355,"session":"reg","interpolated":false},{"begins_at":"2026-08-18T00:00:00Z","open_price":"4.250000","close_price":"3.340000","high_price":"6.420000","low_price":"3.020000","volume":4650553,"session":"reg","interpolated":false},{"begins_at":"2026-08-19T00:00:00Z","open_price":"3.950000","close_price":"3.670000","high_price":"4.380000","low_price":"3.383700","volume":2138500,"session":"reg","interpolated":false},{"begins_at":"2026-08-20T00:00:00Z","open_price":"4.040000","close_price":"3.620000","high_price":"4.150000","low_price":"2.460000","volume":1081069,"session":"reg","interpolated":false},{"begins_at":"2026-08-21T00:00:00Z","open_price":"3.250000","close_price":"3.080000","high_price":"3.409200","low_price":"3.080000","volume":231568,"session":"reg","interpolated":false},{"begins_at":"2026-08-24T00:00:00Z","open_price":"3.050000","close_price":"2.870000","high_price":"3.050000","low_price":"2.810000","volume":104650,"session":"reg","interpolated":false},{"begins_at":"2026-08-25T00:00:00Z","open_price":"3.120000","close_price":"2.040000","high_price":"3.239900","low_price":"2.010000","volume":20406725,"session":"reg","interpolated":false},{"begins_at":"2026-08-26T00:00:00Z","open_price":"1.750000","close_price":"1.810000","high_price":"1.900000","low_price":"1.710000","volume":753356,"session":"reg","interpolated":false},{"begins_at":"2026-08-27T00:00:00Z","open_price":"1.780000","close_price":"1.750000","high_price":"1.959900","low_price":"1.720000","volume":599142,"session":"reg","interpolated":false},{"begins_at":"2026-08-28T00:00:00Z","open_price":"1.780000","close_price":"1.600000","high_price":"1.810000","low_price":"1.540100","volume":499025,"session":"reg","interpolated":false},{"begins_at":"2026-08-31T00:00:00Z","open_price":"1.610000","close_price":"1.540000","high_price":"1.630000","low_price":"1.510000","volume":325739,"session":"reg","interpolated":false},{"begins_at":"2026-09-01T00:00:00Z","open_price":"1.490000","close_price":"1.480000","high_price":"1.549900","low_price":"1.400000","volume":276295,"session":"reg","interpolated":false},{"begins_at":"2026-09-02T00:00:00Z","open_price":"1.480000","close_price":"1.540000","high_price":"1.558700","low_price":"1.430000","volume":203760,"session":"reg","interpolated":false},{"begins_at":"2026-09-03T00:00:00Z","open_price":"1.540000","close_price":"1.490000","high_price":"1.590000","low_price":"1.450000","volume":133934,"session":"reg","interpolated":false},{"begins_at":"2026-09-04T00:00:00Z","open_price":"1.470000","close_price":"1.430000","high_price":"1.500000","low_price":"1.360000","volume":134570,"session":"reg","interpolated":false},{"begins_at":"2026-09-08T00:00:00Z","open_price":"1.430000","close_price":"1.420000","high_price":"1.445600","low_price":"1.380000","volume":127203,"session":"reg","interpolated":false},{"begins_at":"2026-09-09T00:00:00Z","open_price":"1.420000","close_price":"1.330000","high_price":"1.500000","low_price":"1.320000","volume":171204,"session":"reg","interpolated":false},{"begins_at":"2026-09-10T00:00:00Z","open_price":"1.340000","close_price":"1.290000","high_price":"1.379900","low_price":"1.250000","volume":239599,"session":"reg","interpolated":false},{"begins_at":"2026-09-11T00:00:00Z","open_price":"1.290000","close_price":"1.290000","high_price":"1.350000","low_price":"1.270000","volume":117561,"session":"reg","interpolated":false},{"begins_at":"2026-09-14T00:00:00Z","open_price":"1.300000","close_price":"1.210000","high_price":"1.300000","low_price":"1.210000","volume":177282,"session":"reg","interpolated":false},{"begins_at":"2026-09-15T00:00:00Z","open_price":"1.230000","close_price":"1.250000","high_price":"1.300000","low_price":"1.200000","volume":335879,"session":"reg","interpolated":false},{"begins_at":"2026-09-16T00:00:00Z","open_price":"1.250000","close_price":"1.230000","high_price":"1.350000","low_price":"1.200000","volume":315720,"session":"reg","interpolated":false},{"begins_at":"2026-09-17T00:00:00Z","open_price":"1.260000","close_price":"1.290000","high_price":"1.330000","low_price":"1.230000","volume":214522,"session":"reg","interpolated":false},{"begins_at":"2026-09-18T00:00:00Z","open_price":"1.330000","close_price":"1.300000","high_price":"1.336900","low_price":"1.249100","volume":650469,"session":"reg","interpolated":false},{"begins_at":"2026-09-21T00:00:00Z","open_price":"1.240000","close_price":"1.260000","high_price":"1.290000","low_price":"1.220000","volume":184602,"session":"reg","interpolated":false},{"begins_at":"2026-09-22T00:00:00Z","open_price":"1.240000","close_price":"1.330000","high_price":"1.350000","low_price":"1.230000","volume":330595,"session":"reg","interpolated":false},{"begins_at":"2026-09-23T00:00:00Z","open_price":"1.410000","close_price":"1.370000","high_price":"1.430000","low_price":"1.250000","volume":670996,"session":"reg","interpolated":false},{"begins_at":"2026-09-24T00:00:00Z","open_price":"1.370000","close_price":"1.370000","high_price":"1.419600","low_price":"1.300000","volume":280968,"session":"reg","interpolated":false},{"begins_at":"2026-09-25T00:00:00Z","open_price":"1.370000","close_price":"1.400000","high_price":"1.439700","low_price":"1.360000","volume":222033,"session":"reg","interpolated":false},{"begins_at":"2026-09-28T00:00:00Z","open_price":"1.400000","close_price":"1.340000","high_price":"1.405000","low_price":"1.339900","volume":148193,"session":"reg","interpolated":false},{"begins_at":"2026-09-29T00:00:00Z","open_price":"1.320000","close_price":"1.230000","high_price":"1.340000","low_price":"1.200000","volume":313473,"session":"reg","interpolated":false},{"begins_at":"2026-09-30T00:00:00Z","open_price":"1.220000","close_price":"1.290000","high_price":"1.311500","low_price":"1.220000","volume":224737,"session":"reg","interpolated":false},{"begins_at":"2026-10-01T00:00:00Z","open_price":"1.260000","close_price":"1.300000","high_price":"1.319900","low_price":"1.240000","volume":92527,"session":"reg","interpolated":false},{"begins_at":"2026-10-02T00:00:00Z","open_price":"1.280000","close_price":"1.250000","high_price":"1.317500","low_price":"1.240000","volume":94740,"session":"reg","interpolated":false},{"begins_at":"2026-10-05T00:00:00Z","open_price":"1.270000","close_price":"1.250000","high_price":"1.300000","low_price":"1.225000","volume":110339,"session":"reg","interpolated":false},{"begins_at":"2026-10-06T00:00:00Z","open_price":"1.260000","close_price":"1.210000","high_price":"1.260000","low_price":"1.210000","volume":45546,"session":"reg","interpolated":false},{"begins_at":"2026-10-07T00:00:00Z","open_price":"1.200000","close_price":"1.200000","high_price":"1.239900","low_price":"1.180000","volume":122884,"session":"reg","interpolated":false},{"begins_at":"2026-10-08T00:00:00Z","open_price":"1.181300","close_price":"1.110000","high_price":"1.200000","low_price":"1.070000","volume":111197,"session":"reg","interpolated":false},{"begins_at":"2026-10-09T00:00:00Z","open_price":"1.070000","close_price":"1.110000","high_price":"1.130000","low_price":"1.070000","volume":82377,"session":"reg","interpolated":false},{"begins_at":"2026-10-12T00:00:00Z","open_price":"1.160000","close_price":"1.010000","high_price":"1.160000","low_price":"0.900000","volume":1053050,"session":"reg","interpolated":false},{"begins_at":"2026-10-13T00:00:00Z","open_price":"0.985900","close_price":"1.020000","high_price":"1.020000","low_price":"0.935700","volume":139875,"session":"reg","interpolated":false},{"begins_at":"2026-10-14T00:00:00Z","open_price":"1.070000","close_price":"1.080000","high_price":"1.120000","low_price":"1.000000","volume":466962,"session":"reg","interpolated":false},{"begins_at":"2026-10-15T00:00:00Z","open_price":"0.980000","close_price":"1.050000","high_price":"1.060000","low_price":"0.970300","volume":107696,"session":"reg","interpolated":false},{"begins_at":"2026-10-16T00:00:00Z","open_price":"1.080000","close_price":"0.985100","high_price":"1.080000","low_price":"0.980900","volume":37651,"session":"reg","interpolated":false},{"begins_at":"2026-10-19T00:00:00Z","open_price":"0.970200","close_price":"0.905100","high_price":"0.990000","low_price":"0.880000","volume":68657,"session":"reg","interpolated":false},{"begins_at":"2026-10-20T00:00:00Z","open_price":"0.902000","close_price":"0.940100","high_price":"1.010000","low_price":"0.902000","volume":88878,"session":"reg","interpolated":false},{"begins_at":"2026-10-21T00:00:00Z","open_price":"0.941900","close_price":"1.040000","high_price":"1.089900","low_price":"0.940000","volume":121354,"session":"reg","interpolated":false},{"begins_at":"2026-10-22T00:00:00Z","open_price":"1.060000","close_price":"0.982150","high_price":"1.110000","low_price":"0.968500","volume":58150,"session":"reg","interpolated":false},{"begins_at":"2026-10-23T00:00:00Z","open_price":"0.950000","close_price":"0.903700","high_price":"0.999200","low_price":"0.903200","volume":63430,"session":"reg","interpolated":false},{"begins_at":"2026-10-26T00:00:00Z","open_price":"0.925000","close_price":"0.920000","high_price":"0.934800","low_price":"0.900000","volume":35184,"session":"reg","interpolated":false},{"begins_at":"2026-10-27T00:00:00Z","open_price":"0.970200","close_price":"0.913300","high_price":"0.970200","low_price":"0.911000","volume":16080,"session":"reg","interpolated":false},{"begins_at":"2026-10-28T00:00:00Z","open_price":"0.911000","close_price":"0.970200","high_price":"0.985000","low_price":"0.911000","volume":25361,"session":"reg","interpolated":false},{"begins_at":"2026-10-29T00:00:00Z","open_price":"0.970000","close_price":"1.040000","high_price":"1.050000","low_price":"0.949400","volume":53312,"session":"reg","interpolated":false},{"begins_at":"2026-10-30T00:00:00Z","open_price":"1.040000","close_price":"1.040000","high_price":"1.040000","low_price":"1.040000","volume":0,"session":"reg","interpolated":true}],"InstrumentID":"b86cf98b-468b-4391-a000-05c56a9cb1d4"}