{"Result":{"CreatedDate":"2014-09-30T15:38:01","RateHistory":[{"dt":"2018-12-05T00:00:00","o":1.13378,"h":1.13615,"l":1.13110,"c":1.13448,"v":208262},{"dt":"2018-12-06T00:00:00","o":1.13448,"h":1.14128,"l":1.13210,"c":1.13823,"v":297482},{"dt":"2018-12-07T00:00:00","o":1.13823,"h":1.14238,"l":1.13606,"c":1.14112,"v":283188},{"dt":"2018-12-10T00:00:00","o":1.13924,"h":1.14429,"l":1.13506,"c":1.13551,"v":288618},{"dt":"2018-12-11T00:00:00","o":1.13550,"h":1.14002,"l":1.13065,"c":1.13268,"v":220918},{"dt":"2018-12-12T00:00:00","o":1.13268,"h":1.13875,"l":1.13152,"c":1.13714,"v":276825},{"dt":"2018-12-13T00:00:00","o":1.13714,"h":1.13937,"l":1.13312,"c":1.13642,"v":254986},{"dt":"2018-12-14T00:00:00","o":1.13641,"h":1.13653,"l":1.12699,"c":1.13008,"v":253055},{"dt":"2018-12-17T00:00:00","o":1.13026,"h":1.13579,"l":1.13005,"c":1.13456,"v":239345},{"dt":"2018-12-18T00:00:00","o":1.13456,"h":1.14024,"l":1.13369,"c":1.13638,"v":252236},{"dt":"2018-12-19T00:00:00","o":1.13638,"h":1.14395,"l":1.13567,"c":1.13735,"v":304133},{"dt":"2018-12-20T00:00:00","o":1.13734,"h":1.14861,"l":1.13685,"c":1.14603,"v":325702},{"dt":"2018-12-21T00:00:00","o":1.14603,"h":1.14742,"l":1.13563,"c":1.13590,"v":277373},{"dt":"2018-12-24T00:00:00","o":1.13726,"h":1.14387,"l":1.13619,"c":1.14208,"v":218589},{"dt":"2018-12-26T00:00:00","o":1.14137,"h":1.14166,"l":1.13431,"c":1.13539,"v":184485},{"dt":"2018-12-27T00:00:00","o":1.13540,"h":1.14544,"l":1.13488,"c":1.14399,"v":324851},{"dt":"2018-12-28T00:00:00","o":1.14400,"h":1.14729,"l":1.14274,"c":1.14422,"v":282724},{"dt":"2018-12-31T00:00:00","o":1.14365,"h":1.14663,"l":1.14216,"c":1.14565,"v":225800},{"dt":"2019-01-02T00:00:00","o":1.14615,"h":1.14969,"l":1.13253,"c":1.13458,"v":270602},{"dt":"2019-01-03T00:00:00","o":1.13457,"h":1.14113,"l":1.13093,"c":1.13983,"v":270621},{"dt":"2019-01-04T00:00:00","o":1.13984,"h":1.14191,"l":1.13459,"c":1.14029,"v":298441},{"dt":"2019-01-07T00:00:00","o":1.13983,"h":1.14827,"l":1.13971,"c":1.14769,"v":253135},{"dt":"2019-01-08T00:00:00","o":1.14770,"h":1.14847,"l":1.14222,"c":1.14405,"v":252715},{"dt":"2019-01-09T00:00:00","o":1.14406,"h":1.15582,"l":1.14370,"c":1.15545,"v":295013},{"dt":"2019-01-10T00:00:00","o":1.15546,"h":1.15700,"l":1.14846,"c":1.14981,"v":283157},{"dt":"2019-01-11T00:00:00","o":1.14980,"h":1.15407,"l":1.14582,"c":1.14628,"v":268420},{"dt":"2019-01-14T00:00:00","o":1.14603,"h":1.14822,"l":1.14506,"c":1.14690,"v":236418},{"dt":"2019-01-15T00:00:00","o":1.14690,"h":1.14898,"l":1.13822,"c":1.14135,"v":294503},{"dt":"2019-01-16T00:00:00","o":1.14136,"h":1.14250,"l":1.13779,"c":1.13925,"v":251500},{"dt":"2019-01-17T00:00:00","o":1.13925,"h":1.14061,"l":1.13703,"c":1.13914,"v":262100},{"dt":"2019-01-18T00:00:00","o":1.13913,"h":1.14104,"l":1.13534,"c":1.13651,"v":209845},{"dt":"2019-01-21T00:00:00","o":1.13632,"h":1.13915,"l":1.13570,"c":1.13686,"v":59386},{"dt":"2019-01-22T00:00:00","o":1.13686,"h":1.13742,"l":1.13361,"c":1.13525,"v":89615},{"dt":"2019-01-23T00:00:00","o":1.13530,"h":1.13944,"l":1.13509,"c":1.13828,"v":115644},{"dt":"2019-01-24T00:00:00","o":1.13824,"h":1.13917,"l":1.12895,"c":1.13081,"v":229190},{"dt":"2019-01-25T00:00:00","o":1.13079,"h":1.14177,"l":1.13009,"c":1.14148,"v":228183},{"dt":"2019-01-28T00:00:00","o":1.14023,"h":1.14438,"l":1.13903,"c":1.14284,"v":195758},{"dt":"2019-01-29T00:00:00","o":1.14283,"h":1.14504,"l":1.14114,"c":1.14332,"v":215306},{"dt":"2019-01-30T00:00:00","o":1.14332,"h":1.15017,"l":1.14064,"c":1.14808,"v":220511},{"dt":"2019-01-31T00:00:00","o":1.14808,"h":1.15143,"l":1.14359,"c":1.14451,"v":223893},{"dt":"2019-02-01T00:00:00","o":1.14453,"h":1.14887,"l":1.14345,"c":1.14599,"v":168225},{"dt":"2019-02-04T00:00:00","o":1.14526,"h":1.14605,"l":1.14245,"c":1.14346,"v":92680},{"dt":"2019-02-05T00:00:00","o":1.14346,"h":1.14406,"l":1.14013,"c":1.14131,"v":92957},{"dt":"2019-02-06T00:00:00","o":1.14131,"h":1.14139,"l":1.13623,"c":1.13683,"v":94318},{"dt":"2019-02-07T00:00:00","o":1.13684,"h":1.13687,"l":1.13248,"c":1.13426,"v":100208},{"dt":"2019-02-08T00:00:00","o":1.13426,"h":1.13511,"l":1.13211,"c":1.13224,"v":83500},{"dt":"2019-02-11T00:00:00","o":1.13202,"h":1.13303,"l":1.12674,"c":1.12766,"v":87485},{"dt":"2019-02-12T00:00:00","o":1.12766,"h":1.13398,"l":1.12578,"c":1.13318,"v":89343},{"dt":"2019-02-13T00:00:00","o":1.13318,"h":1.13416,"l":1.12645,"c":1.12666,"v":92522},{"dt":"2019-02-14T00:00:00","o":1.12666,"h":1.13099,"l":1.12493,"c":1.12918,"v":110655},{"dt":"2019-02-15T00:00:00","o":1.12917,"h":1.13064,"l":1.12342,"c":1.12993,"v":101439},{"dt":"2019-02-18T00:00:00","o":1.12946,"h":1.13341,"l":1.12895,"c":1.13147,"v":64487},{"dt":"2019-02-19T00:00:00","o":1.13147,"h":1.13577,"l":1.12756,"c":1.13431,"v":102815},{"dt":"2019-02-20T00:00:00","o":1.13430,"h":1.13712,"l":1.13250,"c":1.13403,"v":97675},{"dt":"2019-02-21T00:00:00","o":1.13401,"h":1.13666,"l":1.13202,"c":1.13386,"v":115796},{"dt":"2019-02-22T00:00:00","o":1.13383,"h":1.13558,"l":1.13163,"c":1.13323,"v":95204},{"dt":"2019-02-25T00:00:00","o":1.13366,"h":1.13677,"l":1.13285,"c":1.13616,"v":91878},{"dt":"2019-02-26T00:00:00","o":1.13616,"h":1.14029,"l":1.13453,"c":1.13920,"v":102968},{"dt":"2019-02-27T00:00:00","o":1.13920,"h":1.14037,"l":1.13624,"c":1.13712,"v":103894},{"dt":"2019-02-28T00:00:00","o":1.13712,"h":1.14197,"l":1.13596,"c":1.13734,"v":113199},{"dt":"2019-03-01T00:00:00","o":1.13737,"h":1.14087,"l":1.13535,"c":1.13647,"v":76004},{"dt":"2019-03-04T00:00:00","o":1.13836,"h":1.13836,"l":1.13092,"c":1.13424,"v":106858},{"dt":"2019-03-05T00:00:00","o":1.13424,"h":1.13431,"l":1.12896,"c":1.13079,"v":102128},{"dt":"2019-03-06T00:00:00","o":1.13078,"h":1.13248,"l":1.12872,"c":1.13113,"v":107668},{"dt":"2019-03-07T00:00:00","o":1.13113,"h":1.13202,"l":1.11764,"c":1.11816,"v":141481},{"dt":"2019-03-08T00:00:00","o":1.11815,"h":1.12462,"l":1.11804,"c":1.12319,"v":128836},{"dt":"2019-03-11T00:00:00","o":1.12318,"h":1.12585,"l":1.12218,"c":1.12446,"v":121422},{"dt":"2019-03-12T00:00:00","o":1.12449,"h":1.13051,"l":1.12449,"c":1.12860,"v":152627},{"dt":"2019-03-13T00:00:00","o":1.12874,"h":1.13388,"l":1.12775,"c":1.13242,"v":118000},{"dt":"2019-03-14T00:00:00","o":1.13276,"h":1.13377,"l":1.12942,"c":1.13030,"v":131753},{"dt":"2019-03-15T00:00:00","o":1.13037,"h":1.13445,"l":1.13000,"c":1.13260,"v":107395},{"dt":"2019-03-18T00:00:00","o":1.13226,"h":1.13591,"l":1.13193,"c":1.13394,"v":93465},{"dt":"2019-03-19T00:00:00","o":1.13371,"h":1.13617,"l":1.13339,"c":1.13506,"v":101318},{"dt":"2019-03-20T00:00:00","o":1.13516,"h":1.14482,"l":1.13357,"c":1.14130,"v":144576},{"dt":"2019-03-21T00:00:00","o":1.14133,"h":1.14375,"l":1.13426,"c":1.13741,"v":334508},{"dt":"2019-03-22T00:00:00","o":1.13743,"h":1.13908,"l":1.12734,"c":1.13015,"v":626559},{"dt":"2019-03-25T00:00:00","o":1.12935,"h":1.13317,"l":1.12892,"c":1.13133,"v":554761},{"dt":"2019-03-26T00:00:00","o":1.13132,"h":1.13260,"l":1.12634,"c":1.12661,"v":564243},{"dt":"2019-03-27T00:00:00","o":1.12658,"h":1.12856,"l":1.12422,"c":1.12459,"v":635652},{"dt":"2019-03-28T00:00:00","o":1.12440,"h":1.12613,"l":1.12136,"c":1.12223,"v":594424},{"dt":"2019-03-29T00:00:00","o":1.12212,"h":1.12467,"l":1.12100,"c":1.12178,"v":570081},{"dt":"2019-04-01T00:00:00","o":1.12268,"h":1.12500,"l":1.12040,"c":1.12128,"v":576031},{"dt":"2019-04-02T00:00:00","o":1.12127,"h":1.12163,"l":1.11839,"c":1.12044,"v":516252},{"dt":"2019-04-03T00:00:00","o":1.12044,"h":1.12548,"l":1.12010,"c":1.12328,"v":548467},{"dt":"2019-04-04T00:00:00","o":1.12329,"h":1.12478,"l":1.12062,"c":1.12210,"v":500331},{"dt":"2019-04-05T00:00:00","o":1.12208,"h":1.12479,"l":1.12101,"c":1.12153,"v":451174},{"dt":"2019-04-08T00:00:00","o":1.12171,"h":1.12746,"l":1.12132,"c":1.12636,"v":403735},{"dt":"2019-04-09T00:00:00","o":1.12628,"h":1.12844,"l":1.12553,"c":1.12630,"v":331881},{"dt":"2019-04-10T00:00:00","o":1.12629,"h":1.12881,"l":1.12295,"c":1.12739,"v":104313},{"dt":"2019-04-11T00:00:00","o":1.12743,"h":1.12876,"l":1.12500,"c":1.12539,"v":91848},{"dt":"2019-04-12T00:00:00","o":1.12535,"h":1.13239,"l":1.12535,"c":1.12997,"v":119988},{"dt":"2019-04-15T00:00:00","o":1.13051,"h":1.13210,"l":1.12976,"c":1.13041,"v":64444},{"dt":"2019-04-16T00:00:00","o":1.13042,"h":1.13140,"l":1.12797,"c":1.12807,"v":85952},{"dt":"2019-04-17T00:00:00","o":1.12810,"h":1.13239,"l":1.12790,"c":1.12965,"v":77375},{"dt":"2019-04-18T00:00:00","o":1.12963,"h":1.13041,"l":1.12263,"c":1.12304,"v":87994},{"dt":"2019-04-19T00:00:00","o":1.12309,"h":1.12478,"l":1.12286,"c":1.12454,"v":30542},{"dt":"2019-04-22T00:00:00","o":1.12464,"h":1.12621,"l":1.12358,"c":1.12572,"v":33663},{"dt":"2019-04-23T00:00:00","o":1.12574,"h":1.12614,"l":1.11923,"c":1.12273,"v":72132},{"dt":"2019-04-24T00:00:00","o":1.12275,"h":1.12276,"l":1.11407,"c":1.11545,"v":82788},{"dt":"2019-04-25T00:00:00","o":1.11545,"h":1.11625,"l":1.11180,"c":1.11312,"v":67438},{"dt":"2019-04-26T00:00:00","o":1.11317,"h":1.11741,"l":1.11111,"c":1.11486,"v":70174},{"dt":"2019-04-29T00:00:00","o":1.11471,"h":1.11870,"l":1.11451,"c":1.11862,"v":47520},{"dt":"2019-04-30T00:00:00","o":1.11858,"h":1.12293,"l":1.11759,"c":1.12151,"v":66892},{"dt":"2019-05-01T00:00:00","o":1.12151,"h":1.12650,"l":1.11873,"c":1.11961,"v":59015},{"dt":"2019-05-02T00:00:00","o":1.11957,"h":1.12192,"l":1.11709,"c":1.11721,"v":66123},{"dt":"2019-05-03T00:00:00","o":1.11721,"h":1.12050,"l":1.11353,"c":1.12023,"v":73408},{"dt":"2019-05-06T00:00:00","o":1.11716,"h":1.12094,"l":1.11703,"c":1.11991,"v":62191},{"dt":"2019-05-07T00:00:00","o":1.11991,"h":1.12179,"l":1.11667,"c":1.11914,"v":71494},{"dt":"2019-05-08T00:00:00","o":1.11912,"h":1.12139,"l":1.11830,"c":1.11915,"v":79300},{"dt":"2019-05-09T00:00:00","o":1.11915,"h":1.12510,"l":1.11735,"c":1.12156,"v":88054},{"dt":"2019-05-10T00:00:00","o":1.12158,"h":1.12537,"l":1.12140,"c":1.12336,"v":73704},{"dt":"2019-05-13T00:00:00","o":1.12351,"h":1.12636,"l":1.12217,"c":1.12217,"v":67247},{"dt":"2019-05-14T00:00:00","o":1.12216,"h":1.12441,"l":1.12014,"c":1.12042,"v":62858},{"dt":"2019-05-15T00:00:00","o":1.12041,"h":1.12247,"l":1.11780,"c":1.12013,"v":71946},{"dt":"2019-05-16T00:00:00","o":1.12012,"h":1.12240,"l":1.11663,"c":1.11751,"v":59979},{"dt":"2019-05-17T00:00:00","o":1.11747,"h":1.11845,"l":1.11553,"c":1.11576,"v":64942},{"dt":"2019-05-20T00:00:00","o":1.11606,"h":1.11749,"l":1.11507,"c":1.11662,"v":49470},{"dt":"2019-05-21T00:00:00","o":1.11662,"h":1.11879,"l":1.11421,"c":1.11607,"v":60832},{"dt":"2019-05-22T00:00:00","o":1.11607,"h":1.11804,"l":1.11487,"c":1.11505,"v":55095},{"dt":"2019-05-23T00:00:00","o":1.11505,"h":1.11875,"l":1.11072,"c":1.11814,"v":71494},{"dt":"2019-05-24T00:00:00","o":1.11814,"h":1.12123,"l":1.11745,"c":1.12041,"v":56204},{"dt":"2019-05-27T00:00:00","o":1.12086,"h":1.12153,"l":1.11872,"c":1.11932,"v":27852},{"dt":"2019-05-28T00:00:00","o":1.11935,"h":1.11985,"l":1.11594,"c":1.11605,"v":58221},{"dt":"2019-05-29T00:00:00","o":1.11600,"h":1.11727,"l":1.11246,"c":1.11311,"v":62252},{"dt":"2019-05-30T00:00:00","o":1.11311,"h":1.11435,"l":1.11161,"c":1.11296,"v":47117},{"dt":"2019-05-31T00:00:00","o":1.11294,"h":1.11798,"l":1.11253,"c":1.11686,"v":67378},{"dt":"2019-06-03T00:00:00","o":1.11651,"h":1.12621,"l":1.11603,"c":1.12411,"v":75787},{"dt":"2019-06-04T00:00:00","o":1.12414,"h":1.12775,"l":1.12266,"c":1.12518,"v":87736},{"dt":"2019-06-05T00:00:00","o":1.12512,"h":1.13067,"l":1.12199,"c":1.12211,"v":142863},{"dt":"2019-06-06T00:00:00","o":1.12215,"h":1.13087,"l":1.12004,"c":1.12760,"v":201137},{"dt":"2019-06-07T00:00:00","o":1.12762,"h":1.13476,"l":1.12518,"c":1.13338,"v":192800},{"dt":"2019-06-10T00:00:00","o":1.13231,"h":1.13311,"l":1.12904,"c":1.13117,"v":175696},{"dt":"2019-06-11T00:00:00","o":1.13118,"h":1.13377,"l":1.13018,"c":1.13261,"v":181662},{"dt":"2019-06-12T00:00:00","o":1.13263,"h":1.13434,"l":1.12827,"c":1.12879,"v":183097},{"dt":"2019-06-13T00:00:00","o":1.12877,"h":1.13039,"l":1.12688,"c":1.12766,"v":177849},{"dt":"2019-06-14T00:00:00","o":1.12768,"h":1.12890,"l":1.12024,"c":1.12097,"v":185166},{"dt":"2019-06-17T00:00:00","o":1.12110,"h":1.12469,"l":1.12039,"c":1.12182,"v":162614},{"dt":"2019-06-18T00:00:00","o":1.12184,"h":1.12429,"l":1.11816,"c":1.11943,"v":193763},{"dt":"2019-06-19T00:00:00","o":1.11937,"h":1.12543,"l":1.11873,"c":1.12262,"v":193967},{"dt":"2019-06-20T00:00:00","o":1.12263,"h":1.13176,"l":1.12263,"c":1.12921,"v":214149},{"dt":"2019-06-21T00:00:00","o":1.12945,"h":1.13779,"l":1.12832,"c":1.13686,"v":206163},{"dt":"2019-06-24T00:00:00","o":1.13715,"h":1.14042,"l":1.13673,"c":1.13988,"v":187491},{"dt":"2019-06-25T00:00:00","o":1.13984,"h":1.14121,"l":1.13444,"c":1.13668,"v":213331},{"dt":"2019-06-26T00:00:00","o":1.13669,"h":1.13918,"l":1.13475,"c":1.13693,"v":203666},{"dt":"2019-06-27T00:00:00","o":1.13694,"h":1.13814,"l":1.13480,"c":1.13696,"v":195018},{"dt":"2019-06-28T00:00:00","o":1.13691,"h":1.13932,"l":1.13506,"c":1.13720,"v":186002},{"dt":"2019-07-01T00:00:00","o":1.13611,"h":1.13712,"l":1.12815,"c":1.12859,"v":204248},{"dt":"2019-07-02T00:00:00","o":1.12856,"h":1.13215,"l":1.12753,"c":1.12847,"v":186096},{"dt":"2019-07-03T00:00:00","o":1.12846,"h":1.13123,"l":1.12689,"c":1.12779,"v":187176},{"dt":"2019-07-04T00:00:00","o":1.12781,"h":1.12953,"l":1.12735,"c":1.12852,"v":126394},{"dt":"2019-07-05T00:00:00","o":1.12846,"h":1.12879,"l":1.12073,"c":1.12252,"v":174435},{"dt":"2019-07-08T00:00:00","o":1.12252,"h":1.12349,"l":1.12070,"c":1.12144,"v":161668},{"dt":"2019-07-09T00:00:00","o":1.12145,"h":1.12189,"l":1.11937,"c":1.12081,"v":162606},{"dt":"2019-07-10T00:00:00","o":1.12076,"h":1.12644,"l":1.12019,"c":1.12506,"v":181819},{"dt":"2019-07-11T00:00:00","o":1.12509,"h":1.12857,"l":1.12454,"c":1.12540,"v":185936},{"dt":"2019-07-12T00:00:00","o":1.12540,"h":1.12751,"l":1.12383,"c":1.12702,"v":176397},{"dt":"2019-07-15T00:00:00","o":1.12700,"h":1.12839,"l":1.12536,"c":1.12579,"v":161123},{"dt":"2019-07-16T00:00:00","o":1.12579,"h":1.12636,"l":1.12022,"c":1.12107,"v":173069},{"dt":"2019-07-17T00:00:00","o":1.12106,"h":1.12337,"l":1.11999,"c":1.12241,"v":164855},{"dt":"2019-07-18T00:00:00","o":1.12243,"h":1.12805,"l":1.12056,"c":1.12771,"v":192513},{"dt":"2019-07-19T00:00:00","o":1.12770,"h":1.12820,"l":1.12035,"c":1.12211,"v":189310},{"dt":"2019-07-22T00:00:00","o":1.12160,"h":1.12253,"l":1.12062,"c":1.12091,"v":174199},{"dt":"2019-07-23T00:00:00","o":1.12092,"h":1.12098,"l":1.11460,"c":1.11518,"v":173951},{"dt":"2019-07-24T00:00:00","o":1.11522,"h":1.11561,"l":1.11270,"c":1.11401,"v":173116},{"dt":"2019-07-25T00:00:00","o":1.11402,"h":1.11876,"l":1.11015,"c":1.11473,"v":195779},{"dt":"2019-07-26T00:00:00","o":1.11472,"h":1.11512,"l":1.11119,"c":1.11282,"v":168440},{"dt":"2019-07-29T00:00:00","o":1.11255,"h":1.11511,"l":1.11130,"c":1.11451,"v":155172},{"dt":"2019-07-30T00:00:00","o":1.11450,"h":1.11608,"l":1.11323,"c":1.11556,"v":176216},{"dt":"2019-07-31T00:00:00","o":1.11554,"h":1.11622,"l":1.10603,"c":1.10760,"v":198459},{"dt":"2019-08-01T00:00:00","o":1.10764,"h":1.10957,"l":1.10269,"c":1.10850,"v":223093},{"dt":"2019-08-02T00:00:00","o":1.10850,"h":1.11167,"l":1.10700,"c":1.11085,"v":232847},{"dt":"2019-08-05T00:00:00","o":1.11071,"h":1.12130,"l":1.11047,"c":1.12032,"v":226118},{"dt":"2019-08-06T00:00:00","o":1.12031,"h":1.12498,"l":1.11678,"c":1.12011,"v":225912},{"dt":"2019-08-07T00:00:00","o":1.12001,"h":1.12420,"l":1.11793,"c":1.11994,"v":230410},{"dt":"2019-08-08T00:00:00","o":1.11986,"h":1.12329,"l":1.11772,"c":1.11796,"v":209557},{"dt":"2019-08-09T00:00:00","o":1.11801,"h":1.12228,"l":1.11796,"c":1.12003,"v":192972},{"dt":"2019-08-12T00:00:00","o":1.11993,"h":1.12307,"l":1.11622,"c":1.12138,"v":191859},{"dt":"2019-08-13T00:00:00","o":1.12137,"h":1.12286,"l":1.11706,"c":1.11717,"v":217326},{"dt":"2019-08-14T00:00:00","o":1.11716,"h":1.11911,"l":1.11308,"c":1.11394,"v":219508},{"dt":"2019-08-15T00:00:00","o":1.11386,"h":1.11583,"l":1.10918,"c":1.11070,"v":225109},{"dt":"2019-08-16T00:00:00","o":1.11073,"h":1.11124,"l":1.10666,"c":1.10909,"v":200016},{"dt":"2019-08-19T00:00:00","o":1.10946,"h":1.11138,"l":1.10762,"c":1.10781,"v":177843},{"dt":"2019-08-20T00:00:00","o":1.10783,"h":1.11066,"l":1.10654,"c":1.11005,"v":171217},{"dt":"2019-08-21T00:00:00","o":1.11005,"h":1.11070,"l":1.10803,"c":1.10846,"v":172898},{"dt":"2019-08-22T00:00:00","o":1.10847,"h":1.11129,"l":1.10638,"c":1.10801,"v":180893},{"dt":"2019-08-23T00:00:00","o":1.10797,"h":1.11535,"l":1.10518,"c":1.11407,"v":207559},{"dt":"2019-08-26T00:00:00","o":1.11516,"h":1.11642,"l":1.10944,"c":1.11018,"v":231857},{"dt":"2019-08-27T00:00:00","o":1.11024,"h":1.11156,"l":1.10860,"c":1.10903,"v":136729},{"dt":"2019-08-28T00:00:00","o":1.10907,"h":1.10980,"l":1.10733,"c":1.10777,"v":136662},{"dt":"2019-08-29T00:00:00","o":1.10777,"h":1.10925,"l":1.10421,"c":1.10567,"v":140364},{"dt":"2019-08-30T00:00:00","o":1.10566,"h":1.10605,"l":1.09633,"c":1.09900,"v":137205},{"dt":"2019-09-02T00:00:00","o":1.09905,"h":1.09968,"l":1.09582,"c":1.09692,"v":128510},{"dt":"2019-09-03T00:00:00","o":1.09695,"h":1.09787,"l":1.09261,"c":1.09742,"v":142484},{"dt":"2019-09-04T00:00:00","o":1.09740,"h":1.10386,"l":1.09687,"c":1.10356,"v":141526},{"dt":"2019-09-05T00:00:00","o":1.10356,"h":1.10848,"l":1.10168,"c":1.10346,"v":196635},{"dt":"2019-09-06T00:00:00","o":1.10346,"h":1.10573,"l":1.10205,"c":1.10291,"v":198167},{"dt":"2019-09-09T00:00:00","o":1.10272,"h":1.10683,"l":1.10155,"c":1.10476,"v":184411},{"dt":"2019-09-10T00:00:00","o":1.10478,"h":1.10597,"l":1.10308,"c":1.10435,"v":175107},{"dt":"2019-09-11T00:00:00","o":1.10433,"h":1.10558,"l":1.09854,"c":1.10102,"v":173947},{"dt":"2019-09-12T00:00:00","o":1.10101,"h":1.10872,"l":1.09268,"c":1.10633,"v":176891},{"dt":"2019-09-13T00:00:00","o":1.10643,"h":1.11097,"l":1.10557,"c":1.10740,"v":172903},{"dt":"2019-09-16T00:00:00","o":1.10741,"h":1.10866,"l":1.09936,"c":1.10029,"v":192803},{"dt":"2019-09-17T00:00:00","o":1.10019,"h":1.10746,"l":1.09905,"c":1.10728,"v":187246},{"dt":"2019-09-18T00:00:00","o":1.10729,"h":1.10760,"l":1.10139,"c":1.10299,"v":189413},{"dt":"2019-09-19T00:00:00","o":1.10299,"h":1.10737,"l":1.10230,"c":1.10412,"v":195604},{"dt":"2019-09-20T00:00:00","o":1.10413,"h":1.10677,"l":1.09965,"c":1.10187,"v":189086},{"dt":"2019-09-23T00:00:00","o":1.10175,"h":1.10256,"l":1.09662,"c":1.09932,"v":182427},{"dt":"2019-09-24T00:00:00","o":1.09932,"h":1.10243,"l":1.09840,"c":1.10204,"v":189181},{"dt":"2019-09-25T00:00:00","o":1.10201,"h":1.10231,"l":1.09376,"c":1.09429,"v":193888},{"dt":"2019-09-26T00:00:00","o":1.09429,"h":1.09675,"l":1.09090,"c":1.09208,"v":194629},{"dt":"2019-09-27T00:00:00","o":1.09197,"h":1.09588,"l":1.09049,"c":1.09407,"v":189293},{"dt":"2019-09-30T00:00:00","o":1.09431,"h":1.09479,"l":1.08849,"c":1.08987,"v":176994},{"dt":"2019-10-01T00:00:00","o":1.08985,"h":1.09431,"l":1.08793,"c":1.09323,"v":191300},{"dt":"2019-10-02T00:00:00","o":1.09324,"h":1.09638,"l":1.09041,"c":1.09591,"v":188388},{"dt":"2019-10-03T00:00:00","o":1.09591,"h":1.09996,"l":1.09413,"c":1.09635,"v":190504},{"dt":"2019-10-04T00:00:00","o":1.09650,"h":1.09989,"l":1.09573,"c":1.09789,"v":184080},{"dt":"2019-10-07T00:00:00","o":1.09822,"h":1.10006,"l":1.09621,"c":1.09712,"v":178416},{"dt":"2019-10-08T00:00:00","o":1.09711,"h":1.09962,"l":1.09410,"c":1.09574,"v":185614},{"dt":"2019-10-09T00:00:00","o":1.09565,"h":1.09904,"l":1.09522,"c":1.09716,"v":174791},{"dt":"2019-10-10T00:00:00","o":1.09713,"h":1.10341,"l":1.09713,"c":1.10055,"v":212257},{"dt":"2019-10-11T00:00:00","o":1.10055,"h":1.10629,"l":1.10010,"c":1.10371,"v":216724},{"dt":"2019-10-14T00:00:00","o":1.10326,"h":1.10429,"l":1.10128,"c":1.10270,"v":176446},{"dt":"2019-10-15T00:00:00","o":1.10268,"h":1.10463,"l":1.09914,"c":1.10330,"v":206414},{"dt":"2019-10-16T00:00:00","o":1.10329,"h":1.10858,"l":1.10225,"c":1.10719,"v":208518},{"dt":"2019-10-17T00:00:00","o":1.10725,"h":1.11400,"l":1.10651,"c":1.11246,"v":202439},{"dt":"2019-10-18T00:00:00","o":1.11247,"h":1.11722,"l":1.11149,"c":1.11707,"v":180904},{"dt":"2019-10-21T00:00:00","o":1.11622,"h":1.11795,"l":1.11388,"c":1.11498,"v":170657},{"dt":"2019-10-22T00:00:00","o":1.11498,"h":1.11570,"l":1.11178,"c":1.11252,"v":166031},{"dt":"2019-10-23T00:00:00","o":1.11252,"h":1.11403,"l":1.11062,"c":1.11306,"v":167551},{"dt":"2019-10-24T00:00:00","o":1.11304,"h":1.11632,"l":1.10933,"c":1.11046,"v":173100},{"dt":"2019-10-25T00:00:00","o":1.11042,"h":1.11231,"l":1.10731,"c":1.10805,"v":160112},{"dt":"2019-10-28T00:00:00","o":1.10809,"h":1.11068,"l":1.10765,"c":1.10997,"v":160910},{"dt":"2019-10-29T00:00:00","o":1.10998,"h":1.11186,"l":1.10738,"c":1.11117,"v":161552},{"dt":"2019-10-30T00:00:00","o":1.11123,"h":1.11518,"l":1.10804,"c":1.11507,"v":179956},{"dt":"2019-10-31T00:00:00","o":1.11505,"h":1.11756,"l":1.11316,"c":1.11521,"v":192713},{"dt":"2019-11-01T00:00:00","o":1.11521,"h":1.11719,"l":1.11284,"c":1.11658,"v":167439},{"dt":"2019-11-04T00:00:00","o":1.11696,"h":1.11755,"l":1.11249,"c":1.11282,"v":162151},{"dt":"2019-11-05T00:00:00","o":1.11281,"h":1.11402,"l":1.10636,"c":1.10716,"v":184917},{"dt":"2019-11-06T00:00:00","o":1.10716,"h":1.10930,"l":1.10652,"c":1.10693,"v":169406},{"dt":"2019-11-07T00:00:00","o":1.10693,"h":1.10917,"l":1.10361,"c":1.10463,"v":186788},{"dt":"2019-11-08T00:00:00","o":1.10463,"h":1.10556,"l":1.10167,"c":1.10216,"v":169782},{"dt":"2019-11-11T00:00:00","o":1.10242,"h":1.10432,"l":1.10166,"c":1.10328,"v":140342},{"dt":"2019-11-12T00:00:00","o":1.10327,"h":1.10387,"l":1.10027,"c":1.10110,"v":165884},{"dt":"2019-11-13T00:00:00","o":1.10109,"h":1.10206,"l":1.09955,"c":1.10083,"v":167903},{"dt":"2019-11-14T00:00:00","o":1.10082,"h":1.10277,"l":1.09892,"c":1.10211,"v":174032},{"dt":"2019-11-15T00:00:00","o":1.10210,"h":1.10571,"l":1.10146,"c":1.10549,"v":162703},{"dt":"2019-11-18T00:00:00","o":1.10524,"h":1.10901,"l":1.10499,"c":1.10750,"v":158342},{"dt":"2019-11-19T00:00:00","o":1.10750,"h":1.10841,"l":1.10628,"c":1.10774,"v":154590},{"dt":"2019-11-20T00:00:00","o":1.10774,"h":1.10815,"l":1.10532,"c":1.10736,"v":171309},{"dt":"2019-11-21T00:00:00","o":1.10735,"h":1.10971,"l":1.10524,"c":1.10571,"v":160378},{"dt":"2019-11-22T00:00:00","o":1.10570,"h":1.10875,"l":1.10145,"c":1.10229,"v":174547},{"dt":"2019-11-25T00:00:00","o":1.10176,"h":1.10324,"l":1.10038,"c":1.10108,"v":159819},{"dt":"2019-11-26T00:00:00","o":1.10108,"h":1.10250,"l":1.10073,"c":1.10242,"v":160788},{"dt":"2019-11-27T00:00:00","o":1.10241,"h":1.10257,"l":1.09925,"c":1.10014,"v":152655},{"dt":"2019-11-28T00:00:00","o":1.10014,"h":1.10181,"l":1.09980,"c":1.10090,"v":125391},{"dt":"2019-11-29T00:00:00","o":1.10091,"h":1.10284,"l":1.09815,"c":1.10169,"v":155562},{"dt":"2019-12-02T00:00:00","o":1.10244,"h":1.10906,"l":1.10031,"c":1.10851,"v":166967},{"dt":"2019-12-03T00:00:00","o":1.10851,"h":1.10936,"l":1.10661,"c":1.10812,"v":163094},{"dt":"2019-12-04T00:00:00","o":1.10812,"h":1.11163,"l":1.10669,"c":1.10796,"v":176237},{"dt":"2019-12-05T00:00:00","o":1.10796,"h":1.11080,"l":1.10753,"c":1.11031,"v":156234},{"dt":"2019-12-06T00:00:00","o":1.11028,"h":1.11098,"l":1.10401,"c":1.10600,"v":154281},{"dt":"2019-12-09T00:00:00","o":1.10578,"h":1.10781,"l":1.10535,"c":1.10650,"v":146839},{"dt":"2019-12-10T00:00:00","o":1.10650,"h":1.10979,"l":1.10629,"c":1.10958,"v":153067},{"dt":"2019-12-11T00:00:00","o":1.10958,"h":1.11450,"l":1.10704,"c":1.11393,"v":166438},{"dt":"2019-12-12T00:00:00","o":1.11389,"h":1.11545,"l":1.11032,"c":1.11323,"v":184881},{"dt":"2019-12-13T00:00:00","o":1.11323,"h":1.11998,"l":1.11123,"c":1.11167,"v":220341},{"dt":"2019-12-16T00:00:00","o":1.11293,"h":1.11583,"l":1.11229,"c":1.11447,"v":158204},{"dt":"2019-12-17T00:00:00","o":1.11447,"h":1.11748,"l":1.11295,"c":1.11465,"v":164814},{"dt":"2019-12-18T00:00:00","o":1.11465,"h":1.11544,"l":1.11106,"c":1.11195,"v":163331},{"dt":"2019-12-19T00:00:00","o":1.11195,"h":1.11443,"l":1.11073,"c":1.11241,"v":162366},{"dt":"2019-12-20T00:00:00","o":1.11240,"h":1.11253,"l":1.10664,"c":1.10773,"v":151198},{"dt":"2019-12-23T00:00:00","o":1.10823,"h":1.10961,"l":1.10700,"c":1.10925,"v":142378},{"dt":"2019-12-24T00:00:00","o":1.10925,"h":1.10947,"l":1.10692,"c":1.10868,"v":112060},{"dt":"2019-12-26T00:00:00","o":1.10948,"h":1.11091,"l":1.10825,"c":1.11031,"v":78196},{"dt":"2019-12-27T00:00:00","o":1.11031,"h":1.11884,"l":1.10956,"c":1.11762,"v":157579},{"dt":"2019-12-30T00:00:00","o":1.11778,"h":1.12209,"l":1.11731,"c":1.11986,"v":160295},{"dt":"2019-12-31T00:00:00","o":1.11984,"h":1.12393,"l":1.11980,"c":1.12176,"v":142409},{"dt":"2020-01-01T00:00:00","o":1.12176,"h":1.12179,"l":1.12164,"c":1.12164,"v":106},{"dt":"2020-01-02T00:00:00","o":1.12204,"h":1.12248,"l":1.11638,"c":1.11695,"v":151446},{"dt":"2020-01-03T00:00:00","o":1.11695,"h":1.11801,"l":1.11251,"c":1.11617,"v":174614},{"dt":"2020-01-06T00:00:00","o":1.11672,"h":1.12059,"l":1.11574,"c":1.11939,"v":157602},{"dt":"2020-01-07T00:00:00","o":1.11937,"h":1.11994,"l":1.11338,"c":1.11441,"v":165004},{"dt":"2020-01-08T00:00:00","o":1.11442,"h":1.11685,"l":1.11084,"c":1.11122,"v":205545},{"dt":"2020-01-09T00:00:00","o":1.11123,"h":1.11207,"l":1.10925,"c":1.11065,"v":165740},{"dt":"2020-01-10T00:00:00","o":1.11065,"h":1.11294,"l":1.10853,"c":1.11214,"v":152027},{"dt":"2020-01-13T00:00:00","o":1.11181,"h":1.11471,"l":1.11127,"c":1.11377,"v":138447},{"dt":"2020-01-14T00:00:00","o":1.11377,"h":1.11447,"l":1.11045,"c":1.11286,"v":163025},{"dt":"2020-01-15T00:00:00","o":1.11286,"h":1.11635,"l":1.11187,"c":1.11526,"v":153630},{"dt":"2020-01-16T00:00:00","o":1.11525,"h":1.11728,"l":1.11280,"c":1.11381,"v":154641},{"dt":"2020-01-17T00:00:00","o":1.11380,"h":1.11428,"l":1.10864,"c":1.10929,"v":151843},{"dt":"2020-01-20T00:00:00","o":1.10932,"h":1.11025,"l":1.10769,"c":1.10981,"v":127574},{"dt":"2020-01-21T00:00:00","o":1.10979,"h":1.11181,"l":1.10856,"c":1.10874,"v":160307},{"dt":"2020-01-22T00:00:00","o":1.10874,"h":1.10985,"l":1.10703,"c":1.10928,"v":153653},{"dt":"2020-01-23T00:00:00","o":1.10928,"h":1.11089,"l":1.10364,"c":1.10557,"v":169056},{"dt":"2020-01-24T00:00:00","o":1.10557,"h":1.10619,"l":1.10195,"c":1.10279,"v":160149},{"dt":"2020-01-27T00:00:00","o":1.10341,"h":1.10378,"l":1.10098,"c":1.10170,"v":167310},{"dt":"2020-01-28T00:00:00","o":1.10170,"h":1.10254,"l":1.09980,"c":1.10218,"v":151000},{"dt":"2020-01-29T00:00:00","o":1.10218,"h":1.10278,"l":1.09925,"c":1.10069,"v":149956},{"dt":"2020-01-30T00:00:00","o":1.10069,"h":1.10395,"l":1.10019,"c":1.10323,"v":166375},{"dt":"2020-01-31T00:00:00","o":1.10323,"h":1.10919,"l":1.10170,"c":1.10907,"v":171449},{"dt":"2020-02-03T00:00:00","o":1.10950,"h":1.10952,"l":1.10357,"c":1.10584,"v":167770},{"dt":"2020-02-04T00:00:00","o":1.10582,"h":1.10644,"l":1.10330,"c":1.10446,"v":159744},{"dt":"2020-02-05T00:00:00","o":1.10446,"h":1.10481,"l":1.09939,"c":1.09977,"v":161012},{"dt":"2020-02-06T00:00:00","o":1.09977,"h":1.10141,"l":1.09647,"c":1.09790,"v":154764},{"dt":"2020-02-07T00:00:00","o":1.09790,"h":1.09852,"l":1.09422,"c":1.09476,"v":167241},{"dt":"2020-02-10T00:00:00","o":1.09449,"h":1.09577,"l":1.09079,"c":1.09126,"v":154563},{"dt":"2020-02-11T00:00:00","o":1.09126,"h":1.09250,"l":1.08915,"c":1.09198,"v":154401},{"dt":"2020-02-12T00:00:00","o":1.09198,"h":1.09259,"l":1.08656,"c":1.08754,"v":163232},{"dt":"2020-02-13T00:00:00","o":1.08754,"h":1.08891,"l":1.08344,"c":1.08416,"v":168083},{"dt":"2020-02-14T00:00:00","o":1.08416,"h":1.08614,"l":1.08276,"c":1.08375,"v":148166},{"dt":"2020-02-17T00:00:00","o":1.08410,"h":1.08511,"l":1.08293,"c":1.08336,"v":121892},{"dt":"2020-02-18T00:00:00","o":1.08336,"h":1.08390,"l":1.07857,"c":1.07959,"v":170259},{"dt":"2020-02-19T00:00:00","o":1.07957,"h":1.08102,"l":1.07823,"c":1.08102,"v":157149},{"dt":"2020-02-20T00:00:00","o":1.08103,"h":1.08212,"l":1.07780,"c":1.07899,"v":184004},{"dt":"2020-02-21T00:00:00","o":1.07899,"h":1.08638,"l":1.07831,"c":1.08495,"v":179715},{"dt":"2020-02-24T00:00:00","o":1.08275,"h":1.08721,"l":1.08053,"c":1.08525,"v":205366},{"dt":"2020-02-25T00:00:00","o":1.08526,"h":1.08904,"l":1.08302,"c":1.08823,"v":215479},{"dt":"2020-02-26T00:00:00","o":1.08825,"h":1.09090,"l":1.08551,"c":1.08849,"v":223098},{"dt":"2020-02-27T00:00:00","o":1.08849,"h":1.10064,"l":1.08771,"c":1.09932,"v":244432},{"dt":"2020-02-28T00:00:00","o":1.09932,"h":1.10533,"l":1.09512,"c":1.10380,"v":277122},{"dt":"2020-03-02T00:00:00","o":1.10465,"h":1.11848,"l":1.10365,"c":1.11359,"v":289286},{"dt":"2020-03-03T00:00:00","o":1.11358,"h":1.12120,"l":1.10954,"c":1.11805,"v":268481},{"dt":"2020-03-04T00:00:00","o":1.11805,"h":1.11876,"l":1.10957,"c":1.11375,"v":229955},{"dt":"2020-03-05T00:00:00","o":1.11374,"h":1.12300,"l":1.11197,"c":1.12283,"v":223616},{"dt":"2020-03-06T00:00:00","o":1.12283,"h":1.13550,"l":1.12115,"c":1.13063,"v":291348},{"dt":"2020-03-09T00:00:00","o":1.13526,"h":1.14959,"l":1.13361,"c":1.14453,"v":369439},{"dt":"2020-03-10T00:00:00","o":1.14495,"h":1.14584,"l":1.12751,"c":1.12817,"v":345285},{"dt":"2020-03-11T00:00:00","o":1.12800,"h":1.13669,"l":1.12575,"c":1.12695,"v":303400},{"dt":"2020-03-12T00:00:00","o":1.12698,"h":1.13337,"l":1.10553,"c":1.11857,"v":331600},{"dt":"2020-03-13T00:00:00","o":1.11855,"h":1.12215,"l":1.10553,"c":1.11076,"v":330948},{"dt":"2020-03-16T00:00:00","o":1.10691,"h":1.12370,"l":1.10691,"c":1.11817,"v":368696},{"dt":"2020-03-17T00:00:00","o":1.11821,"h":1.11893,"l":1.09548,"c":1.09981,"v":319687},{"dt":"2020-03-18T00:00:00","o":1.09983,"h":1.10454,"l":1.08020,"c":1.09147,"v":357557},{"dt":"2020-03-19T00:00:00","o":1.09147,"h":1.09824,"l":1.06553,"c":1.06921,"v":389437},{"dt":"2020-03-20T00:00:00","o":1.06922,"h":1.08312,"l":1.06379,"c":1.06979,"v":383404},{"dt":"2020-03-23T00:00:00","o":1.07093,"h":1.08283,"l":1.06363,"c":1.07265,"v":331030},{"dt":"2020-03-24T00:00:00","o":1.07220,"h":1.08882,"l":1.07219,"c":1.07883,"v":242345},{"dt":"2020-03-25T00:00:00","o":1.07880,"h":1.08942,"l":1.07606,"c":1.08826,"v":234918},{"dt":"2020-03-26T00:00:00","o":1.08825,"h":1.10588,"l":1.08708,"c":1.10307,"v":208842},{"dt":"2020-03-27T00:00:00","o":1.10307,"h":1.11476,"l":1.09535,"c":1.11406,"v":300554},{"dt":"2020-03-30T00:00:00","o":1.11177,"h":1.11443,"l":1.10102,"c":1.10471,"v":289776},{"dt":"2020-03-31T00:00:00","o":1.10471,"h":1.10607,"l":1.09269,"c":1.10331,"v":323270},{"dt":"2020-04-01T00:00:00","o":1.10356,"h":1.10391,"l":1.09028,"c":1.09635,"v":280786},{"dt":"2020-04-02T00:00:00","o":1.09635,"h":1.09686,"l":1.08207,"c":1.08581,"v":287938},{"dt":"2020-04-03T00:00:00","o":1.08579,"h":1.08644,"l":1.07728,"c":1.08064,"v":269471},{"dt":"2020-04-06T00:00:00","o":1.08127,"h":1.08356,"l":1.07685,"c":1.07926,"v":275754},{"dt":"2020-04-07T00:00:00","o":1.07933,"h":1.09269,"l":1.07839,"c":1.08919,"v":254110},{"dt":"2020-04-08T00:00:00","o":1.08917,"h":1.09022,"l":1.08303,"c":1.08575,"v":217141},{"dt":"2020-04-09T00:00:00","o":1.08582,"h":1.09519,"l":1.08411,"c":1.09297,"v":223950},{"dt":"2020-04-10T00:00:00","o":1.09294,"h":1.09529,"l":1.09201,"c":1.09368,"v":102058},{"dt":"2020-04-13T00:00:00","o":1.09491,"h":1.09681,"l":1.08928,"c":1.09108,"v":175868},{"dt":"2020-04-14T00:00:00","o":1.09142,"h":1.09874,"l":1.09045,"c":1.09804,"v":209785},{"dt":"2020-04-15T00:00:00","o":1.09809,"h":1.09917,"l":1.08565,"c":1.09109,"v":212990},{"dt":"2020-04-16T00:00:00","o":1.09097,"h":1.09115,"l":1.08167,"c":1.08414,"v":232298},{"dt":"2020-04-17T00:00:00","o":1.08396,"h":1.08927,"l":1.08122,"c":1.08747,"v":226703},{"dt":"2020-04-20T00:00:00","o":1.08710,"h":1.08969,"l":1.08413,"c":1.08623,"v":191847},{"dt":"2020-04-21T00:00:00","o":1.08622,"h":1.08804,"l":1.08166,"c":1.08585,"v":181288},{"dt":"2020-04-22T00:00:00","o":1.08585,"h":1.08854,"l":1.08033,"c":1.08231,"v":194805},{"dt":"2020-04-23T00:00:00","o":1.08231,"h":1.08469,"l":1.07563,"c":1.07777,"v":229243},{"dt":"2020-04-24T00:00:00","o":1.07774,"h":1.08297,"l":1.07273,"c":1.08228,"v":213179},{"dt":"2020-04-27T00:00:00","o":1.08230,"h":1.08604,"l":1.08114,"c":1.08299,"v":157185},{"dt":"2020-04-28T00:00:00","o":1.08306,"h":1.08886,"l":1.08097,"c":1.08198,"v":197080},{"dt":"2020-04-29T00:00:00","o":1.08198,"h":1.08858,"l":1.08189,"c":1.08728,"v":226866},{"dt":"2020-04-30T00:00:00","o":1.08741,"h":1.09728,"l":1.08332,"c":1.09546,"v":166571},{"dt":"2020-05-01T00:00:00","o":1.09523,"h":1.10190,"l":1.09348,"c":1.09814,"v":117863},{"dt":"2020-05-04T00:00:00","o":1.09695,"h":1.09747,"l":1.08957,"c":1.09089,"v":129368},{"dt":"2020-05-05T00:00:00","o":1.09091,"h":1.09260,"l":1.08262,"c":1.08427,"v":134558},{"dt":"2020-05-06T00:00:00","o":1.08428,"h":1.08460,"l":1.07821,"c":1.07948,"v":124510},{"dt":"2020-05-07T00:00:00","o":1.07941,"h":1.08344,"l":1.07668,"c":1.08337,"v":136979},{"dt":"2020-05-08T00:00:00","o":1.08337,"h":1.08757,"l":1.08153,"c":1.08395,"v":108540},{"dt":"2020-05-11T00:00:00","o":1.08271,"h":1.08507,"l":1.08009,"c":1.08078,"v":114225},{"dt":"2020-05-12T00:00:00","o":1.08072,"h":1.08853,"l":1.07846,"c":1.08476,"v":123853},{"dt":"2020-05-13T00:00:00","o":1.08476,"h":1.08966,"l":1.08119,"c":1.08185,"v":129907},{"dt":"2020-05-14T00:00:00","o":1.08185,"h":1.08241,"l":1.07749,"c":1.08049,"v":120453},{"dt":"2020-05-15T00:00:00","o":1.08050,"h":1.08514,"l":1.07891,"c":1.08208,"v":114171},{"dt":"2020-05-18T00:00:00","o":1.08136,"h":1.09272,"l":1.07999,"c":1.09138,"v":116206},{"dt":"2020-05-19T00:00:00","o":1.09152,"h":1.09762,"l":1.09024,"c":1.09235,"v":129187},{"dt":"2020-05-20T00:00:00","o":1.09232,"h":1.09991,"l":1.09189,"c":1.09792,"v":113233},{"dt":"2020-05-21T00:00:00","o":1.09795,"h":1.10085,"l":1.09373,"c":1.09505,"v":105411},{"dt":"2020-05-22T00:00:00","o":1.09504,"h":1.09538,"l":1.08854,"c":1.09023,"v":97917},{"dt":"2020-05-25T00:00:00","o":1.08960,"h":1.09147,"l":1.08708,"c":1.08965,"v":58243},{"dt":"2020-05-26T00:00:00","o":1.08967,"h":1.09958,"l":1.08926,"c":1.09822,"v":80638},{"dt":"2020-05-27T00:00:00","o":1.09821,"h":1.10309,"l":1.09341,"c":1.10077,"v":97709},{"dt":"2020-05-28T00:00:00","o":1.10092,"h":1.10936,"l":1.09918,"c":1.10775,"v":100944},{"dt":"2020-05-29T00:00:00","o":1.10777,"h":1.11453,"l":1.10701,"c":1.10971,"v":165777},{"dt":"2020-06-01T00:00:00","o":1.11177,"h":1.11541,"l":1.11007,"c":1.11361,"v":138124},{"dt":"2020-06-02T00:00:00","o":1.11362,"h":1.11962,"l":1.11153,"c":1.11704,"v":156718},{"dt":"2020-06-03T00:00:00","o":1.11705,"h":1.12580,"l":1.11669,"c":1.12334,"v":171682},{"dt":"2020-06-04T00:00:00","o":1.12335,"h":1.13623,"l":1.11948,"c":1.13379,"v":174343},{"dt":"2020-06-05T00:00:00","o":1.13379,"h":1.13839,"l":1.12786,"c":1.12914,"v":174202},{"dt":"2020-06-08T00:00:00","o":1.12956,"h":1.13198,"l":1.12684,"c":1.12944,"v":145560},{"dt":"2020-06-09T00:00:00","o":1.12945,"h":1.13639,"l":1.12411,"c":1.13414,"v":163436},{"dt":"2020-06-10T00:00:00","o":1.13409,"h":1.14226,"l":1.13236,"c":1.13750,"v":181573},{"dt":"2020-06-11T00:00:00","o":1.13751,"h":1.14038,"l":1.12889,"c":1.12990,"v":229000},{"dt":"2020-06-12T00:00:00","o":1.12990,"h":1.13407,"l":1.12127,"c":1.12557,"v":219393},{"dt":"2020-06-15T00:00:00","o":1.12345,"h":1.13325,"l":1.12267,"c":1.13235,"v":208061},{"dt":"2020-06-16T00:00:00","o":1.13227,"h":1.13535,"l":1.12280,"c":1.12636,"v":192984},{"dt":"2020-06-17T00:00:00","o":1.12637,"h":1.12942,"l":1.12070,"c":1.12441,"v":181379},{"dt":"2020-06-18T00:00:00","o":1.12444,"h":1.12616,"l":1.11856,"c":1.12059,"v":171301},{"dt":"2020-06-19T00:00:00","o":1.12056,"h":1.12545,"l":1.11684,"c":1.11768,"v":157891},{"dt":"2020-06-22T00:00:00","o":1.11858,"h":1.12700,"l":1.11687,"c":1.12601,"v":121674},{"dt":"2020-06-23T00:00:00","o":1.12602,"h":1.13487,"l":1.12332,"c":1.13084,"v":158542},{"dt":"2020-06-24T00:00:00","o":1.13085,"h":1.13259,"l":1.12485,"c":1.12510,"v":141724},{"dt":"2020-06-25T00:00:00","o":1.12511,"h":1.12597,"l":1.11905,"c":1.12176,"v":151794},{"dt":"2020-06-26T00:00:00","o":1.12175,"h":1.12394,"l":1.11953,"c":1.12180,"v":112062},{"dt":"2020-06-29T00:00:00","o":1.12217,"h":1.12881,"l":1.12173,"c":1.12419,"v":117094},{"dt":"2020-06-30T00:00:00","o":1.12419,"h":1.12621,"l":1.11911,"c":1.12342,"v":125550},{"dt":"2020-07-01T00:00:00","o":1.12355,"h":1.12752,"l":1.11852,"c":1.12511,"v":120935},{"dt":"2020-07-02T00:00:00","o":1.12511,"h":1.13029,"l":1.12235,"c":1.12395,"v":120545},{"dt":"2020-07-03T00:00:00","o":1.12396,"h":1.12522,"l":1.12194,"c":1.12488,"v":104109},{"dt":"2020-07-06T00:00:00","o":1.12467,"h":1.13456,"l":1.12429,"c":1.13096,"v":117147},{"dt":"2020-07-07T00:00:00","o":1.13095,"h":1.13326,"l":1.12590,"c":1.12735,"v":128895},{"dt":"2020-07-08T00:00:00","o":1.12754,"h":1.13520,"l":1.12625,"c":1.13302,"v":128104},{"dt":"2020-07-09T00:00:00","o":1.13300,"h":1.13707,"l":1.12804,"c":1.12853,"v":141969},{"dt":"2020-07-10T00:00:00","o":1.12851,"h":1.13249,"l":1.12549,"c":1.13006,"v":112322},{"dt":"2020-07-13T00:00:00","o":1.13052,"h":1.13750,"l":1.13011,"c":1.13440,"v":120877},{"dt":"2020-07-14T00:00:00","o":1.13437,"h":1.14088,"l":1.13253,"c":1.14000,"v":136023},{"dt":"2020-07-15T00:00:00","o":1.13983,"h":1.14521,"l":1.13913,"c":1.14120,"v":127431},{"dt":"2020-07-16T00:00:00","o":1.14100,"h":1.14419,"l":1.13705,"c":1.13840,"v":128164},{"dt":"2020-07-17T00:00:00","o":1.13851,"h":1.14438,"l":1.13773,"c":1.14282,"v":98783},{"dt":"2020-07-20T00:00:00","o":1.14148,"h":1.14678,"l":1.14026,"c":1.14476,"v":131723},{"dt":"2020-07-21T00:00:00","o":1.14475,"h":1.15399,"l":1.14231,"c":1.15270,"v":142966},{"dt":"2020-07-22T00:00:00","o":1.15274,"h":1.16016,"l":1.15069,"c":1.15698,"v":167596},{"dt":"2020-07-23T00:00:00","o":1.15701,"h":1.16269,"l":1.15406,"c":1.15964,"v":130038},{"dt":"2020-07-24T00:00:00","o":1.15963,"h":1.16578,"l":1.15815,"c":1.16558,"v":98205},{"dt":"2020-07-27T00:00:00","o":1.16442,"h":1.17814,"l":1.16424,"c":1.17519,"v":107365},{"dt":"2020-07-28T00:00:00","o":1.17518,"h":1.17739,"l":1.16989,"c":1.17159,"v":110250},{"dt":"2020-07-29T00:00:00","o":1.17158,"h":1.18060,"l":1.17139,"c":1.17913,"v":109739},{"dt":"2020-07-30T00:00:00","o":1.17915,"h":1.18485,"l":1.17310,"c":1.18474,"v":117785},{"dt":"2020-07-31T00:00:00","o":1.18473,"h":1.19090,"l":1.17625,"c":1.17779,"v":145970},{"dt":"2020-08-03T00:00:00","o":1.17750,"h":1.17970,"l":1.16961,"c":1.17622,"v":103365},{"dt":"2020-08-04T00:00:00","o":1.17621,"h":1.18063,"l":1.17215,"c":1.18028,"v":95168},{"dt":"2020-08-05T00:00:00","o":1.18027,"h":1.19049,"l":1.17930,"c":1.18636,"v":94981},{"dt":"2020-08-06T00:00:00","o":1.18633,"h":1.19154,"l":1.18182,"c":1.18772,"v":118998},{"dt":"2020-08-07T00:00:00","o":1.18767,"h":1.18831,"l":1.17554,"c":1.17883,"v":119972},{"dt":"2020-08-10T00:00:00","o":1.17909,"h":1.18008,"l":1.17361,"c":1.17381,"v":74587},{"dt":"2020-08-11T00:00:00","o":1.17399,"h":1.18071,"l":1.17223,"c":1.17401,"v":113785},{"dt":"2020-08-12T00:00:00","o":1.17403,"h":1.18140,"l":1.17112,"c":1.17847,"v":113039},{"dt":"2020-08-13T00:00:00","o":1.17845,"h":1.18643,"l":1.17819,"c":1.18140,"v":100404},{"dt":"2020-08-14T00:00:00","o":1.18136,"h":1.18506,"l":1.17819,"c":1.18424,"v":75207},{"dt":"2020-08-17T00:00:00","o":1.18418,"h":1.18811,"l":1.18289,"c":1.18704,"v":73582},{"dt":"2020-08-18T00:00:00","o":1.18705,"h":1.19659,"l":1.18650,"c":1.19314,"v":101793},{"dt":"2020-08-19T00:00:00","o":1.19313,"h":1.19529,"l":1.18306,"c":1.18387,"v":112200},{"dt":"2020-08-20T00:00:00","o":1.18374,"h":1.18688,"l":1.18023,"c":1.18605,"v":115631},{"dt":"2020-08-21T00:00:00","o":1.18601,"h":1.18830,"l":1.17544,"c":1.17972,"v":108485},{"dt":"2020-08-24T00:00:00","o":1.17944,"h":1.18497,"l":1.17844,"c":1.17879,"v":79166},{"dt":"2020-08-25T00:00:00","o":1.17883,"h":1.18437,"l":1.17844,"c":1.18347,"v":93025},{"dt":"2020-08-26T00:00:00","o":1.18342,"h":1.18394,"l":1.17730,"c":1.18308,"v":86645},{"dt":"2020-08-27T00:00:00","o":1.18308,"h":1.19014,"l":1.17626,"c":1.18220,"v":152426},{"dt":"2020-08-28T00:00:00","o":1.18217,"h":1.19199,"l":1.18112,"c":1.19027,"v":133279},{"dt":"2020-08-31T00:00:00","o":1.19025,"h":1.19663,"l":1.18842,"c":1.19365,"v":100754},{"dt":"2020-09-01T00:00:00","o":1.19367,"h":1.20103,"l":1.19014,"c":1.19118,"v":128091},{"dt":"2020-09-02T00:00:00","o":1.19136,"h":1.19290,"l":1.18223,"c":1.18554,"v":107025},{"dt":"2020-09-03T00:00:00","o":1.18550,"h":1.18648,"l":1.17891,"c":1.18516,"v":116556},{"dt":"2020-09-04T00:00:00","o":1.18497,"h":1.18655,"l":1.17810,"c":1.18387,"v":118588},{"dt":"2020-09-07T00:00:00","o":1.18483,"h":1.18488,"l":1.18121,"c":1.18139,"v":60782},{"dt":"2020-09-08T00:00:00","o":1.18162,"h":1.18275,"l":1.17657,"c":1.17737,"v":131441},{"dt":"2020-09-09T00:00:00","o":1.17791,"h":1.18331,"l":1.17529,"c":1.18032,"v":114055},{"dt":"2020-09-10T00:00:00","o":1.18026,"h":1.19172,"l":1.18001,"c":1.18143,"v":143041},{"dt":"2020-09-11T00:00:00","o":1.18142,"h":1.18742,"l":1.18114,"c":1.18465,"v":98570},{"dt":"2020-09-14T00:00:00","o":1.18377,"h":1.18881,"l":1.18322,"c":1.18636,"v":80141},{"dt":"2020-09-15T00:00:00","o":1.18650,"h":1.19005,"l":1.18397,"c":1.18469,"v":85926},{"dt":"2020-09-16T00:00:00","o":1.18473,"h":1.18828,"l":1.17881,"c":1.18163,"v":121263},{"dt":"2020-09-17T00:00:00","o":1.18162,"h":1.18525,"l":1.17378,"c":1.18483,"v":130139},{"dt":"2020-09-18T00:00:00","o":1.18483,"h":1.18706,"l":1.18267,"c":1.18404,"v":97985},{"dt":"2020-09-21T00:00:00","o":1.18418,"h":1.18719,"l":1.17319,"c":1.17713,"v":128229},{"dt":"2020-09-22T00:00:00","o":1.17661,"h":1.17744,"l":1.16920,"c":1.17078,"v":127729},{"dt":"2020-09-23T00:00:00","o":1.17076,"h":1.17191,"l":1.16517,"c":1.16603,"v":117616},{"dt":"2020-09-24T00:00:00","o":1.16606,"h":1.16870,"l":1.16267,"c":1.16716,"v":120461},{"dt":"2020-09-25T00:00:00","o":1.16685,"h":1.16852,"l":1.16127,"c":1.16314,"v":102077},{"dt":"2020-09-28T00:00:00","o":1.16274,"h":1.16802,"l":1.16153,"c":1.16640,"v":86217},{"dt":"2020-09-29T00:00:00","o":1.16643,"h":1.17457,"l":1.16618,"c":1.17430,"v":91562},{"dt":"2020-09-30T00:00:00","o":1.17430,"h":1.17551,"l":1.16848,"c":1.17207,"v":129585},{"dt":"2020-10-01T00:00:00","o":1.17208,"h":1.17698,"l":1.17173,"c":1.17503,"v":127995},{"dt":"2020-10-02T00:00:00","o":1.17487,"h":1.17532,"l":1.16959,"c":1.17173,"v":145375},{"dt":"2020-10-05T00:00:00","o":1.17142,"h":1.17976,"l":1.17065,"c":1.17841,"v":86401},{"dt":"2020-10-06T00:00:00","o":1.17840,"h":1.18078,"l":1.17321,"c":1.17340,"v":107718},{"dt":"2020-10-07T00:00:00","o":1.17341,"h":1.17820,"l":1.17252,"c":1.17621,"v":93764},{"dt":"2020-10-08T00:00:00","o":1.17624,"h":1.17818,"l":1.17332,"c":1.17599,"v":80643},{"dt":"2020-10-09T00:00:00","o":1.17595,"h":1.18319,"l":1.17546,"c":1.18270,"v":80189},{"dt":"2020-10-12T00:00:00","o":1.18115,"h":1.18268,"l":1.17870,"c":1.18128,"v":69944},{"dt":"2020-10-13T00:00:00","o":1.18132,"h":1.18162,"l":1.17310,"c":1.17456,"v":83234},{"dt":"2020-10-14T00:00:00","o":1.17448,"h":1.17710,"l":1.17203,"c":1.17460,"v":80464},{"dt":"2020-10-15T00:00:00","o":1.17459,"h":1.17579,"l":1.16888,"c":1.17069,"v":94776},{"dt":"2020-10-16T00:00:00","o":1.17076,"h":1.17463,"l":1.16942,"c":1.17185,"v":82701},{"dt":"2020-10-19T00:00:00","o":1.17198,"h":1.17938,"l":1.17034,"c":1.17702,"v":124581},{"dt":"2020-10-20T00:00:00","o":1.17704,"h":1.18408,"l":1.17601,"c":1.18215,"v":124025},{"dt":"2020-10-21T00:00:00","o":1.18228,"h":1.18809,"l":1.18219,"c":1.18607,"v":134191},{"dt":"2020-10-22T00:00:00","o":1.18592,"h":1.18671,"l":1.18115,"c":1.18191,"v":121252},{"dt":"2020-10-23T00:00:00","o":1.18187,"h":1.18649,"l":1.17870,"c":1.18587,"v":96637},{"dt":"2020-10-26T00:00:00","o":1.18550,"h":1.18610,"l":1.18034,"c":1.18100,"v":68556},{"dt":"2020-10-27T00:00:00","o":1.18101,"h":1.18389,"l":1.17927,"c":1.17954,"v":59400},{"dt":"2020-10-28T00:00:00","o":1.17963,"h":1.17995,"l":1.17180,"c":1.17458,"v":81150},{"dt":"2020-10-29T00:00:00","o":1.17448,"h":1.17589,"l":1.16503,"c":1.16729,"v":83125},{"dt":"2020-10-30T00:00:00","o":1.16738,"h":1.17044,"l":1.16402,"c":1.16457,"v":87369},{"dt":"2020-11-02T00:00:00","o":1.16504,"h":1.16558,"l":1.16228,"c":1.16379,"v":72873},{"dt":"2020-11-03T00:00:00","o":1.16379,"h":1.17400,"l":1.16358,"c":1.17028,"v":64026},{"dt":"2020-11-04T00:00:00","o":1.17025,"h":1.17704,"l":1.16033,"c":1.17159,"v":196469},{"dt":"2020-11-05T00:00:00","o":1.17157,"h":1.18598,"l":1.17109,"c":1.18263,"v":113596},{"dt":"2020-11-06T00:00:00","o":1.18263,"h":1.18910,"l":1.17955,"c":1.18789,"v":113613},{"dt":"2020-11-09T00:00:00","o":1.18898,"h":1.19201,"l":1.17957,"c":1.18122,"v":122814},{"dt":"2020-11-10T00:00:00","o":1.18122,"h":1.18434,"l":1.17800,"c":1.18089,"v":131157},{"dt":"2020-11-11T00:00:00","o":1.18089,"h":1.18329,"l":1.17458,"c":1.17806,"v":73682},{"dt":"2020-11-12T00:00:00","o":1.17798,"h":1.18232,"l":1.17588,"c":1.18071,"v":79827},{"dt":"2020-11-13T00:00:00","o":1.18072,"h":1.18355,"l":1.17993,"c":1.18327,"v":65421},{"dt":"2020-11-16T00:00:00","o":1.18423,"h":1.18690,"l":1.18143,"c":1.18524,"v":77891},{"dt":"2020-11-17T00:00:00","o":1.18524,"h":1.18939,"l":1.18434,"c":1.18656,"v":59557},{"dt":"2020-11-18T00:00:00","o":1.18654,"h":1.18910,"l":1.18506,"c":1.18531,"v":66717},{"dt":"2020-11-19T00:00:00","o":1.18530,"h":1.18805,"l":1.18165,"c":1.18790,"v":72875},{"dt":"2020-11-20T00:00:00","o":1.18789,"h":1.18910,"l":1.18499,"c":1.18583,"v":65059},{"dt":"2020-11-23T00:00:00","o":1.18568,"h":1.19061,"l":1.18004,"c":1.18383,"v":71243},{"dt":"2020-11-24T00:00:00","o":1.18384,"h":1.18942,"l":1.18369,"c":1.18923,"v":66346},{"dt":"2020-11-25T00:00:00","o":1.18922,"h":1.19299,"l":1.18820,"c":1.19238,"v":79001},{"dt":"2020-11-26T00:00:00","o":1.19240,"h":1.19408,"l":1.18856,"c":1.19128,"v":47812},{"dt":"2020-11-27T00:00:00","o":1.19129,"h":1.19630,"l":1.19075,"c":1.19605,"v":52451},{"dt":"2020-11-30T00:00:00","o":1.19631,"h":1.20033,"l":1.19273,"c":1.19277,"v":81637},{"dt":"2020-12-01T00:00:00","o":1.19278,"h":1.20755,"l":1.19240,"c":1.20722,"v":89690},{"dt":"2020-12-02T00:00:00","o":1.20720,"h":1.21086,"l":1.20402,"c":1.21017,"v":89690},{"dt":"2020-12-03T00:00:00","o":1.21021,"h":1.21748,"l":1.21012,"c":1.21457,"v":76875},{"dt":"2020-12-04T00:00:00","o":1.21460,"h":1.21775,"l":1.21125,"c":1.21274,"v":93334},{"dt":"2020-12-07T00:00:00","o":1.21321,"h":1.21663,"l":1.20788,"c":1.21085,"v":83745},{"dt":"2020-12-08T00:00:00","o":1.21085,"h":1.21339,"l":1.20957,"c":1.21068,"v":73833},{"dt":"2020-12-09T00:00:00","o":1.21069,"h":1.21474,"l":1.20589,"c":1.20801,"v":84854},{"dt":"2020-12-10T00:00:00","o":1.20798,"h":1.21591,"l":1.20757,"c":1.21430,"v":85954},{"dt":"2020-12-11T00:00:00","o":1.21429,"h":1.21631,"l":1.21056,"c":1.21174,"v":80536},{"dt":"2020-12-14T00:00:00","o":1.21394,"h":1.21756,"l":1.21158,"c":1.21475,"v":67177},{"dt":"2020-12-15T00:00:00","o":1.21475,"h":1.21690,"l":1.21221,"c":1.21608,"v":73495},{"dt":"2020-12-16T00:00:00","o":1.21608,"h":1.22119,"l":1.21253,"c":1.21838,"v":89311},{"dt":"2020-12-17T00:00:00","o":1.21838,"h":1.22729,"l":1.21814,"c":1.22627,"v":70759},{"dt":"2020-12-18T00:00:00","o":1.22630,"h":1.22728,"l":1.22256,"c":1.22464,"v":67093},{"dt":"2020-12-21T00:00:00","o":1.22223,"h":1.22531,"l":1.21300,"c":1.22324,"v":134284},{"dt":"2020-12-22T00:00:00","o":1.22321,"h":1.22571,"l":1.21524,"c":1.21570,"v":75785},{"dt":"2020-12-23T00:00:00","o":1.21573,"h":1.22211,"l":1.21540,"c":1.21955,"v":91234},{"dt":"2020-12-24T00:00:00","o":1.21955,"h":1.22159,"l":1.21775,"c":1.21805,"v":49090},{"dt":"2020-12-28T00:00:00","o":1.21882,"h":1.22505,"l":1.21812,"c":1.22135,"v":76738},{"dt":"2020-12-29T00:00:00","o":1.22135,"h":1.22752,"l":1.22065,"c":1.22502,"v":80187},{"dt":"2020-12-30T00:00:00","o":1.22500,"h":1.23101,"l":1.22432,"c":1.22919,"v":87822},{"dt":"2020-12-31T00:00:00","o":1.22919,"h":1.23094,"l":1.22093,"c":1.22166,"v":81181},{"dt":"2021-01-01T00:00:00","o":1.22165,"h":1.22167,"l":1.22147,"c":1.22153,"v":77},{"dt":"2021-01-04T00:00:00","o":1.22400,"h":1.23093,"l":1.22314,"c":1.22494,"v":115549},{"dt":"2021-01-05T00:00:00","o":1.22493,"h":1.23059,"l":1.22420,"c":1.22939,"v":101773},{"dt":"2021-01-06T00:00:00","o":1.22938,"h":1.23496,"l":1.22661,"c":1.23240,"v":155203},{"dt":"2021-01-07T00:00:00","o":1.23240,"h":1.23445,"l":1.22452,"c":1.22658,"v":120771},{"dt":"2021-01-08T00:00:00","o":1.22657,"h":1.22838,"l":1.21931,"c":1.22263,"v":141202},{"dt":"2021-01-11T00:00:00","o":1.22190,"h":1.22298,"l":1.21323,"c":1.21536,"v":102700},{"dt":"2021-01-12T00:00:00","o":1.21538,"h":1.22083,"l":1.21373,"c":1.22057,"v":95820},{"dt":"2021-01-13T00:00:00","o":1.22058,"h":1.22229,"l":1.21402,"c":1.21546,"v":92373},{"dt":"2021-01-14T00:00:00","o":1.21548,"h":1.21783,"l":1.21112,"c":1.21642,"v":104278},{"dt":"2021-01-15T00:00:00","o":1.21643,"h":1.21648,"l":1.20766,"c":1.20784,"v":94569},{"dt":"2021-01-18T00:00:00","o":1.20843,"h":1.20870,"l":1.20536,"c":1.20768,"v":73702},{"dt":"2021-01-19T00:00:00","o":1.20770,"h":1.21451,"l":1.20742,"c":1.21271,"v":83290},{"dt":"2021-01-20T00:00:00","o":1.21270,"h":1.21583,"l":1.20770,"c":1.21072,"v":86830},{"dt":"2021-01-21T00:00:00","o":1.21070,"h":1.21732,"l":1.21028,"c":1.21690,"v":97416},{"dt":"2021-01-22T00:00:00","o":1.21691,"h":1.21892,"l":1.21517,"c":1.21683,"v":84710},{"dt":"2021-01-25T00:00:00","o":1.21724,"h":1.21834,"l":1.21161,"c":1.21416,"v":94255},{"dt":"2021-01-26T00:00:00","o":1.21415,"h":1.21760,"l":1.21079,"c":1.21675,"v":92172},{"dt":"2021-01-27T00:00:00","o":1.21675,"h":1.21699,"l":1.20588,"c":1.21050,"v":101517},{"dt":"2021-01-28T00:00:00","o":1.21054,"h":1.21421,"l":1.20809,"c":1.21259,"v":128280},{"dt":"2021-01-29T00:00:00","o":1.21262,"h":1.21558,"l":1.20947,"c":1.21348,"v":97424},{"dt":"2021-02-01T00:00:00","o":1.21328,"h":1.21366,"l":1.20562,"c":1.20568,"v":93767},{"dt":"2021-02-02T00:00:00","o":1.20567,"h":1.20880,"l":1.20117,"c":1.20370,"v":87122},{"dt":"2021-02-03T00:00:00","o":1.20370,"h":1.20502,"l":1.20044,"c":1.20332,"v":79990},{"dt":"2021-02-04T00:00:00","o":1.20333,"h":1.20429,"l":1.19577,"c":1.19659,"v":81799},{"dt":"2021-02-05T00:00:00","o":1.19660,"h":1.20499,"l":1.19525,"c":1.20492,"v":78087},{"dt":"2021-02-08T00:00:00","o":1.20389,"h":1.20661,"l":1.20200,"c":1.20519,"v":68325},{"dt":"2021-02-09T00:00:00","o":1.20519,"h":1.21210,"l":1.20461,"c":1.21166,"v":80263},{"dt":"2021-02-10T00:00:00","o":1.21170,"h":1.21442,"l":1.21091,"c":1.21199,"v":80570},{"dt":"2021-02-11T00:00:00","o":1.21200,"h":1.21496,"l":1.21136,"c":1.21327,"v":66235},{"dt":"2021-02-12T00:00:00","o":1.21328,"h":1.21351,"l":1.20820,"c":1.21185,"v":67162},{"dt":"2021-02-15T00:00:00","o":1.21261,"h":1.21452,"l":1.21170,"c":1.21310,"v":48687},{"dt":"2021-02-16T00:00:00","o":1.21310,"h":1.21696,"l":1.20952,"c":1.21116,"v":81680},{"dt":"2021-02-17T00:00:00","o":1.21117,"h":1.21136,"l":1.20237,"c":1.20422,"v":86746},{"dt":"2021-02-18T00:00:00","o":1.20423,"h":1.20933,"l":1.20358,"c":1.20917,"v":79017},{"dt":"2021-02-19T00:00:00","o":1.20915,"h":1.21446,"l":1.20825,"c":1.21168,"v":75010},{"dt":"2021-02-22T00:00:00","o":1.21161,"h":1.21695,"l":1.20913,"c":1.21518,"v":89022},{"dt":"2021-02-23T00:00:00","o":1.21517,"h":1.21801,"l":1.21356,"c":1.21474,"v":88540},{"dt":"2021-02-24T00:00:00","o":1.21473,"h":1.21747,"l":1.21092,"c":1.21664,"v":108081},{"dt":"2021-02-25T00:00:00","o":1.21664,"h":1.22430,"l":1.21563,"c":1.21632,"v":138563},{"dt":"2021-02-26T00:00:00","o":1.21633,"h":1.21845,"l":1.20651,"c":1.20657,"v":166225},{"dt":"2021-03-01T00:00:00","o":1.20712,"h":1.21014,"l":1.20278,"c":1.20446,"v":99858},{"dt":"2021-03-02T00:00:00","o":1.20447,"h":1.20945,"l":1.19918,"c":1.20894,"v":100885},{"dt":"2021-03-03T00:00:00","o":1.20894,"h":1.21132,"l":1.20429,"c":1.20624,"v":104944},{"dt":"2021-03-04T00:00:00","o":1.20623,"h":1.20684,"l":1.19618,"c":1.19707,"v":135915},{"dt":"2021-03-05T00:00:00","o":1.19706,"h":1.19780,"l":1.18941,"c":1.19162,"v":148921},{"dt":"2021-03-08T00:00:00","o":1.19190,"h":1.19324,"l":1.18451,"c":1.18451,"v":114438},{"dt":"2021-03-09T00:00:00","o":1.18453,"h":1.19158,"l":1.18357,"c":1.19018,"v":108298},{"dt":"2021-03-10T00:00:00","o":1.19017,"h":1.19276,"l":1.18689,"c":1.19270,"v":102860},{"dt":"2021-03-11T00:00:00","o":1.19270,"h":1.19901,"l":1.19157,"c":1.19892,"v":100099},{"dt":"2021-03-12T00:00:00","o":1.19893,"h":1.19900,"l":1.19101,"c":1.19606,"v":98340},{"dt":"2021-03-15T00:00:00","o":1.19487,"h":1.19728,"l":1.19112,"c":1.19286,"v":84366},{"dt":"2021-03-16T00:00:00","o":1.19290,"h":1.19520,"l":1.18822,"c":1.19021,"v":84707},{"dt":"2021-03-17T00:00:00","o":1.19025,"h":1.19860,"l":1.18863,"c":1.19787,"v":92241},{"dt":"2021-03-18T00:00:00","o":1.19786,"h":1.19889,"l":1.19064,"c":1.19149,"v":111929},{"dt":"2021-03-19T00:00:00","o":1.19146,"h":1.19372,"l":1.18741,"c":1.19039,"v":92609},{"dt":"2021-03-22T00:00:00","o":1.18736,"h":1.19470,"l":1.18715,"c":1.19325,"v":144852},{"dt":"2021-03-23T00:00:00","o":1.19324,"h":1.19409,"l":1.18422,"c":1.18498,"v":84734},{"dt":"2021-03-24T00:00:00","o":1.18499,"h":1.18540,"l":1.18099,"c":1.18131,"v":82139},{"dt":"2021-03-25T00:00:00","o":1.18131,"h":1.18278,"l":1.17619,"c":1.17642,"v":86451},{"dt":"2021-03-26T00:00:00","o":1.17639,"h":1.18051,"l":1.17639,"c":1.17936,"v":64874},{"dt":"2021-03-29T00:00:00","o":1.17896,"h":1.17947,"l":1.17609,"c":1.17649,"v":71953},{"dt":"2021-03-30T00:00:00","o":1.17647,"h":1.17739,"l":1.17113,"c":1.17173,"v":67686},{"dt":"2021-03-31T00:00:00","o":1.17175,"h":1.17601,"l":1.17043,"c":1.17303,"v":73677},{"dt":"2021-04-01T00:00:00","o":1.17304,"h":1.17801,"l":1.17129,"c":1.17771,"v":71236},{"dt":"2021-04-02T00:00:00","o":1.17773,"h":1.17867,"l":1.17493,"c":1.17630,"v":31385},{"dt":"2021-04-05T00:00:00","o":1.17581,"h":1.18197,"l":1.17380,"c":1.18134,"v":40904},{"dt":"2021-04-06T00:00:00","o":1.18132,"h":1.18778,"l":1.17952,"c":1.18751,"v":70856},{"dt":"2021-04-07T00:00:00","o":1.18750,"h":1.19148,"l":1.18609,"c":1.18663,"v":76079},{"dt":"2021-04-08T00:00:00","o":1.18666,"h":1.19272,"l":1.18608,"c":1.19131,"v":66137},{"dt":"2021-04-09T00:00:00","o":1.19129,"h":1.19202,"l":1.18672,"c":1.18988,"v":67459},{"dt":"2021-04-12T00:00:00","o":1.18920,"h":1.19192,"l":1.18713,"c":1.19106,"v":62339},{"dt":"2021-04-13T00:00:00","o":1.19103,"h":1.19560,"l":1.18785,"c":1.19485,"v":78871},{"dt":"2021-04-14T00:00:00","o":1.19484,"h":1.19875,"l":1.19471,"c":1.19803,"v":68691},{"dt":"2021-04-15T00:00:00","o":1.19804,"h":1.19935,"l":1.19562,"c":1.19672,"v":69193},{"dt":"2021-04-16T00:00:00","o":1.19666,"h":1.19947,"l":1.19506,"c":1.19824,"v":61430},{"dt":"2021-04-19T00:00:00","o":1.19733,"h":1.20481,"l":1.19427,"c":1.20384,"v":73578},{"dt":"2021-04-20T00:00:00","o":1.20386,"h":1.20800,"l":1.20225,"c":1.20359,"v":78138},{"dt":"2021-04-21T00:00:00","o":1.20360,"h":1.20438,"l":1.19986,"c":1.20351,"v":62337},{"dt":"2021-04-22T00:00:00","o":1.20351,"h":1.20698,"l":1.19938,"c":1.20151,"v":81390},{"dt":"2021-04-23T00:00:00","o":1.20150,"h":1.21001,"l":1.20130,"c":1.20966,"v":64348},{"dt":"2021-04-26T00:00:00","o":1.20930,"h":1.21170,"l":1.20612,"c":1.20858,"v":63739},{"dt":"2021-04-27T00:00:00","o":1.20855,"h":1.20931,"l":1.20569,"c":1.20898,"v":60676},{"dt":"2021-04-28T00:00:00","o":1.20897,"h":1.21349,"l":1.20564,"c":1.21267,"v":77653},{"dt":"2021-04-29T00:00:00","o":1.21263,"h":1.21501,"l":1.21022,"c":1.21215,"v":68260},{"dt":"2021-04-30T00:00:00","o":1.21217,"h":1.21266,"l":1.20166,"c":1.20200,"v":74689},{"dt":"2021-05-03T00:00:00","o":1.20335,"h":1.20762,"l":1.20132,"c":1.20648,"v":54716},{"dt":"2021-05-04T00:00:00","o":1.20651,"h":1.20655,"l":1.19991,"c":1.20140,"v":76708},{"dt":"2021-05-05T00:00:00","o":1.20141,"h":1.20267,"l":1.19861,"c":1.20046,"v":62453},{"dt":"2021-05-06T00:00:00","o":1.20044,"h":1.20718,"l":1.19933,"c":1.20655,"v":66628},{"dt":"2021-05-07T00:00:00","o":1.20655,"h":1.21716,"l":1.20530,"c":1.21637,"v":87758},{"dt":"2021-05-10T00:00:00","o":1.21615,"h":1.21783,"l":1.21281,"c":1.21291,"v":75367},{"dt":"2021-05-11T00:00:00","o":1.21293,"h":1.21819,"l":1.21232,"c":1.21491,"v":84537},{"dt":"2021-05-12T00:00:00","o":1.21487,"h":1.21523,"l":1.20657,"c":1.20730,"v":103449},{"dt":"2021-05-13T00:00:00","o":1.20729,"h":1.21063,"l":1.20515,"c":1.20819,"v":98374},{"dt":"2021-05-14T00:00:00","o":1.20808,"h":1.21478,"l":1.20711,"c":1.21421,"v":76771},{"dt":"2021-05-17T00:00:00","o":1.21472,"h":1.21690,"l":1.21263,"c":1.21525,"v":70441},{"dt":"2021-05-18T00:00:00","o":1.21524,"h":1.22341,"l":1.21510,"c":1.22223,"v":71897},{"dt":"2021-05-19T00:00:00","o":1.22221,"h":1.22452,"l":1.21600,"c":1.21758,"v":104734},{"dt":"2021-05-20T00:00:00","o":1.21720,"h":1.22291,"l":1.21695,"c":1.22280,"v":75288},{"dt":"2021-05-21T00:00:00","o":1.22278,"h":1.22399,"l":1.21610,"c":1.21804,"v":79242},{"dt":"2021-05-24T00:00:00","o":1.21814,"h":1.22300,"l":1.21725,"c":1.22156,"v":65339},{"dt":"2021-05-25T00:00:00","o":1.22155,"h":1.22665,"l":1.22116,"c":1.22499,"v":74656},{"dt":"2021-05-26T00:00:00","o":1.22489,"h":1.22630,"l":1.21820,"c":1.21921,"v":73189},{"dt":"2021-05-27T00:00:00","o":1.21919,"h":1.22152,"l":1.21753,"c":1.21955,"v":76469},{"dt":"2021-05-28T00:00:00","o":1.21947,"h":1.22051,"l":1.21327,"c":1.21923,"v":74904},{"dt":"2021-05-31T00:00:00","o":1.22004,"h":1.22316,"l":1.21835,"c":1.22260,"v":44135},{"dt":"2021-06-01T00:00:00","o":1.22255,"h":1.22544,"l":1.22121,"c":1.22133,"v":64635},{"dt":"2021-06-02T00:00:00","o":1.22128,"h":1.22267,"l":1.21642,"c":1.22111,"v":66341},{"dt":"2021-06-03T00:00:00","o":1.22110,"h":1.22144,"l":1.21184,"c":1.21273,"v":73870},{"dt":"2021-06-04T00:00:00","o":1.21272,"h":1.21859,"l":1.21040,"c":1.21668,"v":73074},{"dt":"2021-06-07T00:00:00","o":1.21625,"h":1.22019,"l":1.21450,"c":1.21897,"v":50798},{"dt":"2021-06-08T00:00:00","o":1.21895,"h":1.21943,"l":1.21644,"c":1.21733,"v":60934},{"dt":"2021-06-09T00:00:00","o":1.21730,"h":1.22181,"l":1.21713,"c":1.21793,"v":46762},{"dt":"2021-06-10T00:00:00","o":1.21784,"h":1.21949,"l":1.21434,"c":1.21720,"v":77534},{"dt":"2021-06-11T00:00:00","o":1.21691,"h":1.21931,"l":1.20929,"c":1.21088,"v":59181},{"dt":"2021-06-14T00:00:00","o":1.21080,"h":1.21307,"l":1.20944,"c":1.21192,"v":49632},{"dt":"2021-06-15T00:00:00","o":1.21190,"h":1.21475,"l":1.21014,"c":1.21269,"v":58806},{"dt":"2021-06-16T00:00:00","o":1.21268,"h":1.21349,"l":1.19942,"c":1.19946,"v":87339},{"dt":"2021-06-17T00:00:00","o":1.19947,"h":1.20065,"l":1.18919,"c":1.19081,"v":110069},{"dt":"2021-06-18T00:00:00","o":1.19077,"h":1.19252,"l":1.18474,"c":1.18633,"v":114785},{"dt":"2021-06-21T00:00:00","o":1.18572,"h":1.19214,"l":1.18479,"c":1.19180,"v":94457},{"dt":"2021-06-22T00:00:00","o":1.19177,"h":1.19528,"l":1.18810,"c":1.19401,"v":93603},{"dt":"2021-06-23T00:00:00","o":1.19395,"h":1.19702,"l":1.19116,"c":1.19259,"v":75774},{"dt":"2021-06-24T00:00:00","o":1.19263,"h":1.19565,"l":1.19177,"c":1.19324,"v":69884},{"dt":"2021-06-25T00:00:00","o":1.19323,"h":1.19753,"l":1.19263,"c":1.19367,"v":63091},{"dt":"2021-06-28T00:00:00","o":1.19340,"h":1.19447,"l":1.19025,"c":1.19273,"v":66180},{"dt":"2021-06-29T00:00:00","o":1.19271,"h":1.19311,"l":1.18777,"c":1.18978,"v":68074},{"dt":"2021-06-30T00:00:00","o":1.18979,"h":1.19091,"l":1.18451,"c":1.18578,"v":77701},{"dt":"2021-07-01T00:00:00","o":1.18579,"h":1.18844,"l":1.18375,"c":1.18503,"v":74284},{"dt":"2021-07-02T00:00:00","o":1.18506,"h":1.18745,"l":1.18072,"c":1.18658,"v":79585},{"dt":"2021-07-05T00:00:00","o":1.18613,"h":1.18808,"l":1.18515,"c":1.18626,"v":46906},{"dt":"2021-07-06T00:00:00","o":1.18633,"h":1.18953,"l":1.18074,"c":1.18239,"v":89953},{"dt":"2021-07-07T00:00:00","o":1.18237,"h":1.18361,"l":1.17815,"c":1.17906,"v":83442},{"dt":"2021-07-08T00:00:00","o":1.17905,"h":1.18680,"l":1.17837,"c":1.18444,"v":106110},{"dt":"2021-07-09T00:00:00","o":1.18446,"h":1.18814,"l":1.18252,"c":1.18741,"v":73015},{"dt":"2021-07-12T00:00:00","o":1.18754,"h":1.18803,"l":1.18362,"c":1.18604,"v":66321},{"dt":"2021-07-13T00:00:00","o":1.18605,"h":1.18753,"l":1.17723,"c":1.17769,"v":81871},{"dt":"2021-07-14T00:00:00","o":1.17769,"h":1.18390,"l":1.17719,"c":1.18361,"v":76277},{"dt":"2021-07-15T00:00:00","o":1.18366,"h":1.18507,"l":1.17963,"c":1.18131,"v":77475},{"dt":"2021-07-16T00:00:00","o":1.18134,"h":1.18226,"l":1.17923,"c":1.18068,"v":72333},{"dt":"2021-07-19T00:00:00","o":1.18082,"h":1.18245,"l":1.17639,"c":1.18007,"v":91767},{"dt":"2021-07-20T00:00:00","o":1.18001,"h":1.18029,"l":1.17557,"c":1.17807,"v":79002},{"dt":"2021-07-21T00:00:00","o":1.17805,"h":1.18051,"l":1.17519,"c":1.17941,"v":68838},{"dt":"2021-07-22T00:00:00","o":1.17936,"h":1.18305,"l":1.17574,"c":1.17710,"v":86082},{"dt":"2021-07-23T00:00:00","o":1.17711,"h":1.17867,"l":1.17547,"c":1.17707,"v":63942},{"dt":"2021-07-26T00:00:00","o":1.17752,"h":1.18174,"l":1.17636,"c":1.18034,"v":66682},{"dt":"2021-07-27T00:00:00","o":1.18034,"h":1.18412,"l":1.17702,"c":1.18176,"v":74663},{"dt":"2021-07-28T00:00:00","o":1.18168,"h":1.18497,"l":1.17724,"c":1.18447,"v":88564},{"dt":"2021-07-29T00:00:00","o":1.18443,"h":1.18931,"l":1.18408,"c":1.18872,"v":66722},{"dt":"2021-07-30T00:00:00","o":1.18875,"h":1.19090,"l":1.18517,"c":1.18708,"v":71751},{"dt":"2021-08-02T00:00:00","o":1.18696,"h":1.18970,"l":1.18590,"c":1.18687,"v":61683},{"dt":"2021-08-03T00:00:00","o":1.18690,"h":1.18934,"l":1.18538,"c":1.18641,"v":60488},{"dt":"2021-08-04T00:00:00","o":1.18643,"h":1.18998,"l":1.18328,"c":1.18366,"v":60674},{"dt":"2021-08-05T00:00:00","o":1.18368,"h":1.18575,"l":1.18282,"c":1.18350,"v":60302},{"dt":"2021-08-06T00:00:00","o":1.18349,"h":1.18360,"l":1.17545,"c":1.17628,"v":69050},{"dt":"2021-08-09T00:00:00","o":1.17612,"h":1.17692,"l":1.17350,"c":1.17367,"v":62764},{"dt":"2021-08-10T00:00:00","o":1.17366,"h":1.17431,"l":1.17097,"c":1.17212,"v":54085},{"dt":"2021-08-11T00:00:00","o":1.17214,"h":1.17535,"l":1.17061,"c":1.17391,"v":58564},{"dt":"2021-08-12T00:00:00","o":1.17388,"h":1.17484,"l":1.17236,"c":1.17302,"v":46669},{"dt":"2021-08-13T00:00:00","o":1.17298,"h":1.18049,"l":1.17297,"c":1.17964,"v":44698},{"dt":"2021-08-16T00:00:00","o":1.17965,"h":1.18013,"l":1.17674,"c":1.17792,"v":44749},{"dt":"2021-08-17T00:00:00","o":1.17790,"h":1.17849,"l":1.17081,"c":1.17101,"v":62728},{"dt":"2021-08-18T00:00:00","o":1.17103,"h":1.17424,"l":1.16939,"c":1.17108,"v":63087},{"dt":"2021-08-19T00:00:00","o":1.17109,"h":1.17171,"l":1.16658,"c":1.16757,"v":77859},{"dt":"2021-08-20T00:00:00","o":1.16756,"h":1.17048,"l":1.16642,"c":1.16972,"v":56632},{"dt":"2021-08-23T00:00:00","o":1.16970,"h":1.17505,"l":1.16930,"c":1.17459,"v":57018},{"dt":"2021-08-24T00:00:00","o":1.17458,"h":1.17653,"l":1.17274,"c":1.17543,"v":47840},{"dt":"2021-08-25T00:00:00","o":1.17562,"h":1.17747,"l":1.17262,"c":1.17720,"v":56102},{"dt":"2021-08-26T00:00:00","o":1.17718,"h":1.17792,"l":1.17461,"c":1.17520,"v":59189},{"dt":"2021-08-27T00:00:00","o":1.17520,"h":1.18026,"l":1.17350,"c":1.17949,"v":72423},{"dt":"2021-08-30T00:00:00","o":1.17960,"h":1.18100,"l":1.17828,"c":1.17968,"v":46252},{"dt":"2021-08-31T00:00:00","o":1.17967,"h":1.18454,"l":1.17955,"c":1.18095,"v":72199},{"dt":"2021-09-01T00:00:00","o":1.18096,"h":1.18573,"l":1.17937,"c":1.18394,"v":61250},{"dt":"2021-09-02T00:00:00","o":1.18393,"h":1.18762,"l":1.18344,"c":1.18749,"v":49799},{"dt":"2021-09-03T00:00:00","o":1.18748,"h":1.19093,"l":1.18659,"c":1.18855,"v":67690},{"dt":"2021-09-06T00:00:00","o":1.18820,"h":1.18866,"l":1.18559,"c":1.18709,"v":35947},{"dt":"2021-09-07T00:00:00","o":1.18708,"h":1.18851,"l":1.18377,"c":1.18401,"v":67629},{"dt":"2021-09-08T00:00:00","o":1.18399,"h":1.18513,"l":1.18021,"c":1.18170,"v":68174},{"dt":"2021-09-09T00:00:00","o":1.18172,"h":1.18413,"l":1.18053,"c":1.18256,"v":73449},{"dt":"2021-09-10T00:00:00","o":1.18255,"h":1.18513,"l":1.18096,"c":1.18136,"v":61914},{"dt":"2021-09-13T00:00:00","o":1.18166,"h":1.18173,"l":1.17702,"c":1.18111,"v":57749},{"dt":"2021-09-14T00:00:00","o":1.18113,"h":1.18460,"l":1.18000,"c":1.18031,"v":65526},{"dt":"2021-09-15T00:00:00","o":1.18030,"h":1.18320,"l":1.17992,"c":1.18178,"v":66965},{"dt":"2021-09-16T00:00:00","o":1.18178,"h":1.18208,"l":1.17505,"c":1.17647,"v":68205},{"dt":"2021-09-17T00:00:00","o":1.17649,"h":1.17892,"l":1.17244,"c":1.17253,"v":67400},{"dt":"2021-09-20T00:00:00","o":1.17311,"h":1.17366,"l":1.17002,"c":1.17257,"v":70332},{"dt":"2021-09-21T00:00:00","o":1.17251,"h":1.17489,"l":1.17149,"c":1.17255,"v":70288},{"dt":"2021-09-22T00:00:00","o":1.17257,"h":1.17559,"l":1.16844,"c":1.16879,"v":96566},{"dt":"2021-09-23T00:00:00","o":1.16877,"h":1.17502,"l":1.16834,"c":1.17385,"v":82060},{"dt":"2021-09-24T00:00:00","o":1.17386,"h":1.17477,"l":1.17007,"c":1.17201,"v":60463},{"dt":"2021-09-27T00:00:00","o":1.17264,"h":1.17269,"l":1.16849,"c":1.16961,"v":75585},{"dt":"2021-09-28T00:00:00","o":1.16962,"h":1.17035,"l":1.16683,"c":1.16832,"v":95536},{"dt":"2021-09-29T00:00:00","o":1.16833,"h":1.16903,"l":1.15894,"c":1.15975,"v":87764},{"dt":"2021-09-30T00:00:00","o":1.15980,"h":1.16099,"l":1.15628,"c":1.15817,"v":97632},{"dt":"2021-10-01T00:00:00","o":1.15825,"h":1.16074,"l":1.15631,"c":1.15974,"v":91398},{"dt":"2021-10-04T00:00:00","o":1.15995,"h":1.16402,"l":1.15879,"c":1.16211,"v":72566},{"dt":"2021-10-05T00:00:00","o":1.16206,"h":1.16223,"l":1.15807,"c":1.15983,"v":75259},{"dt":"2021-10-06T00:00:00","o":1.15986,"h":1.16069,"l":1.15293,"c":1.15570,"v":92664},{"dt":"2021-10-07T00:00:00","o":1.15571,"h":1.15721,"l":1.15477,"c":1.15520,"v":68615},{"dt":"2021-10-08T00:00:00","o":1.15522,"h":1.15862,"l":1.15414,"c":1.15693,"v":77971},{"dt":"2021-10-11T00:00:00","o":1.15715,"h":1.15870,"l":1.15490,"c":1.15519,"v":57757},{"dt":"2021-10-12T00:00:00","o":1.15521,"h":1.15706,"l":1.15244,"c":1.15306,"v":74542},{"dt":"2021-10-13T00:00:00","o":1.15302,"h":1.15976,"l":1.15290,"c":1.15932,"v":83804},{"dt":"2021-10-14T00:00:00","o":1.15931,"h":1.16243,"l":1.15840,"c":1.15964,"v":59702},{"dt":"2021-10-15T00:00:00","o":1.15963,"h":1.16190,"l":1.15882,"c":1.16015,"v":69914},{"dt":"2021-10-18T00:00:00","o":1.15937,"h":1.16227,"l":1.15718,"c":1.16106,"v":74304},{"dt":"2021-10-19T00:00:00","o":1.16109,"h":1.16695,"l":1.16086,"c":1.16337,"v":74807},{"dt":"2021-10-20T00:00:00","o":1.16336,"h":1.16586,"l":1.16170,"c":1.16510,"v":79659},{"dt":"2021-10-21T00:00:00","o":1.16490,"h":1.16677,"l":1.16198,"c":1.16234,"v":77778},{"dt":"2021-10-22T00:00:00","o":1.16231,"h":1.16558,"l":1.16212,"c":1.16435,"v":81312},{"dt":"2021-10-25T00:00:00","o":1.16415,"h":1.16653,"l":1.15908,"c":1.16077,"v":75159},{"dt":"2021-10-26T00:00:00","o":1.16073,"h":1.16260,"l":1.15850,"c":1.15959,"v":67695},{"dt":"2021-10-27T00:00:00","o":1.15959,"h":1.16263,"l":1.15827,"c":1.16032,"v":88309},{"dt":"2021-10-28T00:00:00","o":1.16033,"h":1.16923,"l":1.15823,"c":1.16815,"v":111983},{"dt":"2021-10-29T00:00:00","o":1.16819,"h":1.16902,"l":1.15352,"c":1.15564,"v":93986},{"dt":"2021-11-01T00:00:00","o":1.15593,"h":1.16093,"l":1.15461,"c":1.16060,"v":81016},{"dt":"2021-11-02T00:00:00","o":1.16060,"h":1.16136,"l":1.15754,"c":1.15795,"v":77933},{"dt":"2021-11-03T00:00:00","o":1.15793,"h":1.16164,"l":1.15624,"c":1.16120,"v":98219},{"dt":"2021-11-04T00:00:00","o":1.16118,"h":1.16165,"l":1.15284,"c":1.15541,"v":92411},{"dt":"2021-11-05T00:00:00","o":1.15538,"h":1.15734,"l":1.15134,"c":1.15678,"v":104566},{"dt":"2021-11-08T00:00:00","o":1.15596,"h":1.15952,"l":1.15506,"c":1.15891,"v":74027},{"dt":"2021-11-09T00:00:00","o":1.15892,"h":1.16091,"l":1.15700,"c":1.15960,"v":89366},{"dt":"2021-11-10T00:00:00","o":1.15961,"h":1.15968,"l":1.14778,"c":1.14780,"v":175461},{"dt":"2021-11-11T00:00:00","o":1.14779,"h":1.14879,"l":1.14431,"c":1.14472,"v":153137},{"dt":"2021-11-12T00:00:00","o":1.14473,"h":1.14623,"l":1.14329,"c":1.14466,"v":93126},{"dt":"2021-11-15T00:00:00","o":1.14472,"h":1.14641,"l":1.13563,"c":1.13601,"v":135829},{"dt":"2021-11-16T00:00:00","o":1.13600,"h":1.13859,"l":1.13120,"c":1.13127,"v":85621},{"dt":"2021-11-17T00:00:00","o":1.13127,"h":1.13323,"l":1.12638,"c":1.13228,"v":91270},{"dt":"2021-11-18T00:00:00","o":1.13227,"h":1.13745,"l":1.13139,"c":1.13727,"v":83484},{"dt":"2021-11-19T00:00:00","o":1.13728,"h":1.13743,"l":1.13330,"c":1.13362,"v":27805},{"dt":"2021-11-22T00:00:00","o":1.12894,"h":1.12935,"l":1.12308,"c":1.12367,"v":140160},{"dt":"2021-11-23T00:00:00","o":1.12368,"h":1.12753,"l":1.12261,"c":1.12503,"v":134523},{"dt":"2021-11-24T00:00:00","o":1.12501,"h":1.12554,"l":1.11862,"c":1.12052,"v":117229},{"dt":"2021-11-25T00:00:00","o":1.12053,"h":1.12299,"l":1.11978,"c":1.12085,"v":57898},{"dt":"2021-11-26T00:00:00","o":1.12086,"h":1.13240,"l":1.12061,"c":1.13240,"v":144975},{"dt":"2021-11-29T00:00:00","o":1.13009,"h":1.13180,"l":1.12584,"c":1.12793,"v":99500},{"dt":"2021-11-30T00:00:00","o":1.12794,"h":1.13830,"l":1.12352,"c":1.13416,"v":138864},{"dt":"2021-12-01T00:00:00","o":1.13418,"h":1.13598,"l":1.13027,"c":1.13111,"v":113948},{"dt":"2021-12-02T00:00:00","o":1.13109,"h":1.13478,"l":1.12954,"c":1.12984,"v":96303},{"dt":"2021-12-03T00:00:00","o":1.12985,"h":1.13338,"l":1.12667,"c":1.13094,"v":113691},{"dt":"2021-12-06T00:00:00","o":1.13080,"h":1.13165,"l":1.12667,"c":1.12831,"v":73417},{"dt":"2021-12-07T00:00:00","o":1.12832,"h":1.12985,"l":1.12278,"c":1.12679,"v":75519},{"dt":"2021-12-08T00:00:00","o":1.12678,"h":1.13549,"l":1.12653,"c":1.13489,"v":88911},{"dt":"2021-12-09T00:00:00","o":1.13490,"h":1.13500,"l":1.12784,"c":1.12948,"v":74625},{"dt":"2021-12-10T00:00:00","o":1.12945,"h":1.13242,"l":1.12652,"c":1.13175,"v":78092},{"dt":"2021-12-13T00:00:00","o":1.13143,"h":1.13193,"l":1.12601,"c":1.12842,"v":66857},{"dt":"2021-12-14T00:00:00","o":1.12841,"h":1.13239,"l":1.12538,"c":1.12542,"v":80147},{"dt":"2021-12-15T00:00:00","o":1.12543,"h":1.12993,"l":1.12218,"c":1.12878,"v":112232},{"dt":"2021-12-16T00:00:00","o":1.12878,"h":1.13603,"l":1.12814,"c":1.13334,"v":111451},{"dt":"2021-12-17T00:00:00","o":1.13333,"h":1.13490,"l":1.12368,"c":1.12370,"v":91581},{"dt":"2021-12-20T00:00:00","o":1.12414,"h":1.13039,"l":1.12348,"c":1.12779,"v":93085},{"dt":"2021-12-21T00:00:00","o":1.12778,"h":1.13029,"l":1.12609,"c":1.12827,"v":80756},{"dt":"2021-12-22T00:00:00","o":1.12827,"h":1.13423,"l":1.12643,"c":1.13383,"v":77291},{"dt":"2021-12-23T00:00:00","o":1.13383,"h":1.13422,"l":1.12902,"c":1.13343,"v":71364},{"dt":"2021-12-24T00:00:00","o":1.13343,"h":1.13437,"l":1.13073,"c":1.13143,"v":68132},{"dt":"2021-12-27T00:00:00","o":1.13138,"h":1.13347,"l":1.13030,"c":1.13277,"v":49201},{"dt":"2021-12-28T00:00:00","o":1.13279,"h":1.13333,"l":1.12897,"c":1.13117,"v":56627},{"dt":"2021-12-29T00:00:00","o":1.13118,"h":1.13690,"l":1.12738,"c":1.13485,"v":73087},{"dt":"2021-12-30T00:00:00","o":1.13484,"h":1.13600,"l":1.12986,"c":1.13195,"v":70624},{"dt":"2021-12-31T00:00:00","o":1.13196,"h":1.13864,"l":1.13032,"c":1.13761,"v":59993},{"dt":"2022-01-03T00:00:00","o":1.13731,"h":1.13811,"l":1.12798,"c":1.12966,"v":80213},{"dt":"2022-01-04T00:00:00","o":1.12966,"h":1.13226,"l":1.12724,"c":1.12846,"v":98115},{"dt":"2022-01-05T00:00:00","o":1.12846,"h":1.13465,"l":1.12773,"c":1.13112,"v":93223},{"dt":"2022-01-06T00:00:00","o":1.13111,"h":1.13320,"l":1.12847,"c":1.12914,"v":102971},{"dt":"2022-01-07T00:00:00","o":1.12916,"h":1.13649,"l":1.12874,"c":1.13614,"v":89617},{"dt":"2022-01-10T00:00:00","o":1.13575,"h":1.13614,"l":1.12850,"c":1.13263,"v":89136},{"dt":"2022-01-11T00:00:00","o":1.13262,"h":1.13752,"l":1.13129,"c":1.13658,"v":86580},{"dt":"2022-01-12T00:00:00","o":1.13657,"h":1.14529,"l":1.13547,"c":1.14500,"v":91884},{"dt":"2022-01-13T00:00:00","o":1.14499,"h":1.14817,"l":1.14358,"c":1.14523,"v":92679},{"dt":"2022-01-14T00:00:00","o":1.14519,"h":1.14830,"l":1.13987,"c":1.14147,"v":105585},{"dt":"2022-01-17T00:00:00","o":1.14160,"h":1.14345,"l":1.13919,"c":1.14068,"v":63111},{"dt":"2022-01-18T00:00:00","o":1.14067,"h":1.14215,"l":1.13148,"c":1.13174,"v":118134},{"dt":"2022-01-19T00:00:00","o":1.13173,"h":1.13572,"l":1.13169,"c":1.13458,"v":94530},{"dt":"2022-01-20T00:00:00","o":1.13457,"h":1.13690,"l":1.13031,"c":1.13041,"v":92934},{"dt":"2022-01-21T00:00:00","o":1.13040,"h":1.13598,"l":1.13010,"c":1.13413,"v":96418},{"dt":"2022-01-24T00:00:00","o":1.13440,"h":1.13453,"l":1.12906,"c":1.13208,"v":107584},{"dt":"2022-01-25T00:00:00","o":1.13207,"h":1.13296,"l":1.12633,"c":1.13046,"v":93149},{"dt":"2022-01-26T00:00:00","o":1.13046,"h":1.13107,"l":1.12355,"c":1.12404,"v":101665},{"dt":"2022-01-27T00:00:00","o":1.12405,"h":1.12441,"l":1.11318,"c":1.11427,"v":123619},{"dt":"2022-01-28T00:00:00","o":1.11425,"h":1.11737,"l":1.11215,"c":1.11503,"v":111075},{"dt":"2022-01-31T00:00:00","o":1.11440,"h":1.12479,"l":1.11383,"c":1.12353,"v":104930},{"dt":"2022-02-01T00:00:00","o":1.12353,"h":1.12788,"l":1.12209,"c":1.12688,"v":99508},{"dt":"2022-02-02T00:00:00","o":1.12688,"h":1.13304,"l":1.12661,"c":1.13055,"v":86132},{"dt":"2022-02-03T00:00:00","o":1.13054,"h":1.14516,"l":1.12675,"c":1.14307,"v":130363},{"dt":"2022-02-04T00:00:00","o":1.14305,"h":1.14839,"l":1.14117,"c":1.14552,"v":129353},{"dt":"2022-02-07T00:00:00","o":1.14659,"h":1.14659,"l":1.14153,"c":1.14386,"v":103939},{"dt":"2022-02-08T00:00:00","o":1.14386,"h":1.14488,"l":1.13965,"c":1.14189,"v":100421},{"dt":"2022-02-09T00:00:00","o":1.14188,"h":1.14479,"l":1.14027,"c":1.14254,"v":92358},{"dt":"2022-02-10T00:00:00","o":1.14255,"h":1.14950,"l":1.13750,"c":1.14315,"v":141708},{"dt":"2022-02-11T00:00:00","o":1.14316,"h":1.14335,"l":1.13299,"c":1.13419,"v":166060},{"dt":"2022-02-14T00:00:00","o":1.13385,"h":1.13692,"l":1.12801,"c":1.12943,"v":169381},{"dt":"2022-02-15T00:00:00","o":1.12943,"h":1.13684,"l":1.12943,"c":1.13585,"v":137265},{"dt":"2022-02-16T00:00:00","o":1.13586,"h":1.13960,"l":1.13451,"c":1.13821,"v":105571},{"dt":"2022-02-17T00:00:00","o":1.13822,"h":1.13862,"l":1.13233,"c":1.13599,"v":145822},{"dt":"2022-02-18T00:00:00","o":1.13600,"h":1.13771,"l":1.13148,"c":1.13246,"v":99859},{"dt":"2022-02-21T00:00:00","o":1.13180,"h":1.13907,"l":1.13069,"c":1.13149,"v":81289},{"dt":"2022-02-22T00:00:00","o":1.13149,"h":1.13670,"l":1.12882,"c":1.13244,"v":147788},{"dt":"2022-02-23T00:00:00","o":1.13245,"h":1.13591,"l":1.13012,"c":1.13054,"v":94653},{"dt":"2022-02-24T00:00:00","o":1.13053,"h":1.13130,"l":1.11064,"c":1.11998,"v":296603},{"dt":"2022-02-25T00:00:00","o":1.11999,"h":1.12712,"l":1.11661,"c":1.12657,"v":181349},{"dt":"2022-02-28T00:00:00","o":1.11255,"h":1.12466,"l":1.11255,"c":1.12104,"v":224703},{"dt":"2022-03-01T00:00:00","o":1.12105,"h":1.12332,"l":1.10898,"c":1.11305,"v":183619},{"dt":"2022-03-02T00:00:00","o":1.11306,"h":1.11440,"l":1.10577,"c":1.11272,"v":212450},{"dt":"2022-03-03T00:00:00","o":1.11270,"h":1.11292,"l":1.10334,"c":1.10631,"v":154350},{"dt":"2022-03-04T00:00:00","o":1.10630,"h":1.10678,"l":1.08858,"c":1.09345,"v":208911},{"dt":"2022-03-07T00:00:00","o":1.09248,"h":1.09323,"l":1.08062,"c":1.08706,"v":195799},{"dt":"2022-03-08T00:00:00","o":1.08706,"h":1.09585,"l":1.08491,"c":1.09067,"v":186892},{"dt":"2022-03-09T00:00:00","o":1.09066,"h":1.10953,"l":1.08901,"c":1.10705,"v":134734},{"dt":"2022-03-10T00:00:00","o":1.10707,"h":1.11211,"l":1.09765,"c":1.09775,"v":147077},{"dt":"2022-03-11T00:00:00","o":1.09775,"h":1.10436,"l":1.09021,"c":1.09109,"v":137243},{"dt":"2022-03-14T00:00:00","o":1.09226,"h":1.09940,"l":1.09006,"c":1.09402,"v":113417},{"dt":"2022-03-15T00:00:00","o":1.09403,"h":1.10199,"l":1.09262,"c":1.09559,"v":124520},{"dt":"2022-03-16T00:00:00","o":1.09553,"h":1.10469,"l":1.09487,"c":1.10347,"v":145489},{"dt":"2022-03-17T00:00:00","o":1.10359,"h":1.11376,"l":1.10080,"c":1.10925,"v":101545},{"dt":"2022-03-18T00:00:00","o":1.10912,"h":1.11188,"l":1.10032,"c":1.10506,"v":101956},{"dt":"2022-03-21T00:00:00","o":1.10608,"h":1.10701,"l":1.10104,"c":1.10157,"v":97056},{"dt":"2022-03-22T00:00:00","o":1.10162,"h":1.10457,"l":1.09610,"c":1.10308,"v":116300},{"dt":"2022-03-23T00:00:00","o":1.10299,"h":1.10440,"l":1.09642,"c":1.10049,"v":96309},{"dt":"2022-03-24T00:00:00","o":1.10036,"h":1.10139,"l":1.09661,"c":1.09976,"v":104342},{"dt":"2022-03-25T00:00:00","o":1.09972,"h":1.10380,"l":1.09810,"c":1.09830,"v":107307},{"dt":"2022-03-28T00:00:00","o":1.09865,"h":1.09996,"l":1.09449,"c":1.09871,"v":123870},{"dt":"2022-03-29T00:00:00","o":1.09851,"h":1.11372,"l":1.09695,"c":1.10861,"v":150998},{"dt":"2022-03-30T00:00:00","o":1.10865,"h":1.11712,"l":1.10820,"c":1.11584,"v":131025},{"dt":"2022-03-31T00:00:00","o":1.11587,"h":1.11851,"l":1.10611,"c":1.10666,"v":125911},{"dt":"2022-04-01T00:00:00","o":1.10667,"h":1.10763,"l":1.10281,"c":1.10473,"v":103867},{"dt":"2022-04-04T00:00:00","o":1.10375,"h":1.10547,"l":1.09606,"c":1.09714,"v":146256},{"dt":"2022-04-05T00:00:00","o":1.09724,"h":1.09889,"l":1.09002,"c":1.09049,"v":86639},{"dt":"2022-04-06T00:00:00","o":1.09045,"h":1.09381,"l":1.08745,"c":1.08959,"v":117402},{"dt":"2022-04-07T00:00:00","o":1.08931,"h":1.09385,"l":1.08650,"c":1.08795,"v":110856},{"dt":"2022-04-08T00:00:00","o":1.08788,"h":1.08920,"l":1.08366,"c":1.08771,"v":94021},{"dt":"2022-04-11T00:00:00","o":1.09225,"h":1.09334,"l":1.08729,"c":1.08838,"v":98011},{"dt":"2022-04-12T00:00:00","o":1.08839,"h":1.09038,"l":1.08214,"c":1.08262,"v":114358},{"dt":"2022-04-13T00:00:00","o":1.08266,"h":1.08944,"l":1.08090,"c":1.08862,"v":100055},{"dt":"2022-04-14T00:00:00","o":1.08909,"h":1.09234,"l":1.07576,"c":1.08299,"v":120508},{"dt":"2022-04-15T00:00:00","o":1.08286,"h":1.08306,"l":1.07970,"c":1.08074,"v":69059},{"dt":"2022-04-18T00:00:00","o":1.08039,"h":1.08220,"l":1.07701,"c":1.07817,"v":59603},{"dt":"2022-04-19T00:00:00","o":1.07806,"h":1.08147,"l":1.07613,"c":1.07875,"v":91035},{"dt":"2022-04-20T00:00:00","o":1.07879,"h":1.08670,"l":1.07843,"c":1.08546,"v":104345},{"dt":"2022-04-21T00:00:00","o":1.08526,"h":1.09364,"l":1.08237,"c":1.08323,"v":114296},{"dt":"2022-04-22T00:00:00","o":1.08342,"h":1.08517,"l":1.07708,"c":1.07868,"v":105547},{"dt":"2022-04-25T00:00:00","o":1.08107,"h":1.08162,"l":1.06969,"c":1.07117,"v":140495},{"dt":"2022-04-26T00:00:00","o":1.07134,"h":1.07388,"l":1.06360,"c":1.06368,"v":107284},{"dt":"2022-04-27T00:00:00","o":1.06377,"h":1.06549,"l":1.05146,"c":1.05592,"v":127712},{"dt":"2022-04-28T00:00:00","o":1.05590,"h":1.05650,"l":1.04714,"c":1.04992,"v":146833},{"dt":"2022-04-29T00:00:00","o":1.04990,"h":1.05931,"l":1.04915,"c":1.05442,"v":122018},{"dt":"2022-05-02T00:00:00","o":1.05459,"h":1.05687,"l":1.04905,"c":1.05079,"v":105535},{"dt":"2022-05-03T00:00:00","o":1.05070,"h":1.05779,"l":1.04924,"c":1.05203,"v":112389},{"dt":"2022-05-04T00:00:00","o":1.05211,"h":1.06312,"l":1.05063,"c":1.06224,"v":132369},{"dt":"2022-05-05T00:00:00","o":1.06229,"h":1.06419,"l":1.04928,"c":1.05399,"v":154210},{"dt":"2022-05-06T00:00:00","o":1.05432,"h":1.05989,"l":1.04830,"c":1.05484,"v":179927},{"dt":"2022-05-09T00:00:00","o":1.05446,"h":1.05926,"l":1.04955,"c":1.05613,"v":137624},{"dt":"2022-05-10T00:00:00","o":1.05583,"h":1.05855,"l":1.05257,"c":1.05304,"v":139715},{"dt":"2022-05-11T00:00:00","o":1.05290,"h":1.05773,"l":1.05020,"c":1.05132,"v":161580},{"dt":"2022-05-12T00:00:00","o":1.05130,"h":1.05295,"l":1.03543,"c":1.03803,"v":170446},{"dt":"2022-05-13T00:00:00","o":1.03802,"h":1.04199,"l":1.03496,"c":1.04130,"v":128403},{"dt":"2022-05-16T00:00:00","o":1.04078,"h":1.04432,"l":1.03893,"c":1.04341,"v":100482},{"dt":"2022-05-17T00:00:00","o":1.04338,"h":1.05558,"l":1.04285,"c":1.05506,"v":123349},{"dt":"2022-05-18T00:00:00","o":1.05495,"h":1.05639,"l":1.04604,"c":1.04611,"v":105054},{"dt":"2022-05-19T00:00:00","o":1.04634,"h":1.06072,"l":1.04616,"c":1.05846,"v":142276},{"dt":"2022-05-20T00:00:00","o":1.05854,"h":1.05988,"l":1.05329,"c":1.05658,"v":115592},{"dt":"2022-05-23T00:00:00","o":1.05657,"h":1.06975,"l":1.05572,"c":1.06914,"v":106728},{"dt":"2022-05-24T00:00:00","o":1.06913,"h":1.07486,"l":1.06611,"c":1.07354,"v":111295},{"dt":"2022-05-25T00:00:00","o":1.07364,"h":1.07391,"l":1.06425,"c":1.06795,"v":118560},{"dt":"2022-05-26T00:00:00","o":1.06798,"h":1.07318,"l":1.06626,"c":1.07292,"v":105139},{"dt":"2022-05-27T00:00:00","o":1.07286,"h":1.07652,"l":1.06972,"c":1.07356,"v":97320},{"dt":"2022-05-30T00:00:00","o":1.07376,"h":1.07870,"l":1.07265,"c":1.07797,"v":68448},{"dt":"2022-05-31T00:00:00","o":1.07787,"h":1.07796,"l":1.06791,"c":1.07339,"v":122926},{"dt":"2022-06-01T00:00:00","o":1.07344,"h":1.07394,"l":1.06272,"c":1.06527,"v":103574},{"dt":"2022-06-02T00:00:00","o":1.06496,"h":1.07503,"l":1.06450,"c":1.07475,"v":86536},{"dt":"2022-06-03T00:00:00","o":1.07473,"h":1.07643,"l":1.07042,"c":1.07191,"v":80952},{"dt":"2022-06-06T00:00:00","o":1.07217,"h":1.07520,"l":1.06842,"c":1.06963,"v":76846},{"dt":"2022-06-07T00:00:00","o":1.06977,"h":1.07143,"l":1.06522,"c":1.07045,"v":104294},{"dt":"2022-06-08T00:00:00","o":1.07058,"h":1.07486,"l":1.06716,"c":1.07166,"v":91572},{"dt":"2022-06-09T00:00:00","o":1.07173,"h":1.07741,"l":1.06112,"c":1.06174,"v":126696},{"dt":"2022-06-10T00:00:00","o":1.06177,"h":1.06423,"l":1.05060,"c":1.05196,"v":129946},{"dt":"2022-06-13T00:00:00","o":1.05161,"h":1.05204,"l":1.04000,"c":1.04070,"v":152383},{"dt":"2022-06-14T00:00:00","o":1.04071,"h":1.04849,"l":1.03972,"c":1.04164,"v":153846},{"dt":"2022-06-15T00:00:00","o":1.04162,"h":1.05079,"l":1.03592,"c":1.04448,"v":198401},{"dt":"2022-06-16T00:00:00","o":1.04441,"h":1.06014,"l":1.03811,"c":1.05501,"v":191922},{"dt":"2022-06-17T00:00:00","o":1.05493,"h":1.05611,"l":1.04446,"c":1.04991,"v":171891},{"dt":"2022-06-20T00:00:00","o":1.04758,"h":1.05459,"l":1.04749,"c":1.05112,"v":99833},{"dt":"2022-06-21T00:00:00","o":1.05124,"h":1.05827,"l":1.05087,"c":1.05350,"v":106261},{"dt":"2022-06-22T00:00:00","o":1.05350,"h":1.06061,"l":1.04692,"c":1.05667,"v":135284},{"dt":"2022-06-23T00:00:00","o":1.05667,"h":1.05813,"l":1.04829,"c":1.05218,"v":156840},{"dt":"2022-06-24T00:00:00","o":1.05223,"h":1.05713,"l":1.05124,"c":1.05549,"v":114937},{"dt":"2022-06-27T00:00:00","o":1.05534,"h":1.06152,"l":1.05505,"c":1.05837,"v":114033},{"dt":"2022-06-28T00:00:00","o":1.05841,"h":1.06063,"l":1.05036,"c":1.05194,"v":120140},{"dt":"2022-06-29T00:00:00","o":1.05189,"h":1.05356,"l":1.04354,"c":1.04420,"v":129270},{"dt":"2022-06-30T00:00:00","o":1.04420,"h":1.04887,"l":1.03826,"c":1.04840,"v":141931},{"dt":"2022-07-01T00:00:00","o":1.04839,"h":1.04859,"l":1.03660,"c":1.04258,"v":148479},{"dt":"2022-07-04T00:00:00","o":1.04239,"h":1.04630,"l":1.04173,"c":1.04233,"v":87346},{"dt":"2022-07-05T00:00:00","o":1.04211,"h":1.04489,"l":1.02353,"c":1.02660,"v":146713},{"dt":"2022-07-06T00:00:00","o":1.02668,"h":1.02767,"l":1.01616,"c":1.01826,"v":154862},{"dt":"2022-07-07T00:00:00","o":1.01819,"h":1.02212,"l":1.01443,"c":1.01603,"v":125464},{"dt":"2022-07-08T00:00:00","o":1.01613,"h":1.01916,"l":1.00722,"c":1.01854,"v":146494},{"dt":"2022-07-11T00:00:00","o":1.01785,"h":1.01840,"l":1.00339,"c":1.00402,"v":127759},{"dt":"2022-07-12T00:00:00","o":1.00400,"h":1.00739,"l":1.00001,"c":1.00374,"v":152369},{"dt":"2022-07-13T00:00:00","o":1.00388,"h":1.01222,"l":0.99982,"c":1.00572,"v":172484},{"dt":"2022-07-14T00:00:00","o":1.00596,"h":1.00603,"l":0.99524,"c":1.00195,"v":185571},{"dt":"2022-07-15T00:00:00","o":1.00178,"h":1.00979,"l":1.00070,"c":1.00779,"v":135447},{"dt":"2022-07-18T00:00:00","o":1.00852,"h":1.02014,"l":1.00789,"c":1.01436,"v":130474},{"dt":"2022-07-19T00:00:00","o":1.01429,"h":1.02692,"l":1.01197,"c":1.02279,"v":148711},{"dt":"2022-07-20T00:00:00","o":1.02279,"h":1.02732,"l":1.01556,"c":1.01818,"v":138178},{"dt":"2022-07-21T00:00:00","o":1.01769,"h":1.02783,"l":1.01542,"c":1.02301,"v":161203},{"dt":"2022-07-22T00:00:00","o":1.02295,"h":1.02554,"l":1.01301,"c":1.02134,"v":155629},{"dt":"2022-07-25T00:00:00","o":1.02136,"h":1.02580,"l":1.01791,"c":1.02196,"v":140994},{"dt":"2022-07-26T00:00:00","o":1.02214,"h":1.02504,"l":1.01078,"c":1.01182,"v":130250},{"dt":"2022-07-27T00:00:00","o":1.01164,"h":1.02209,"l":1.00968,"c":1.01978,"v":143100},{"dt":"2022-07-28T00:00:00","o":1.01976,"h":1.02345,"l":1.01142,"c":1.01968,"v":171439},{"dt":"2022-07-29T00:00:00","o":1.01975,"h":1.02544,"l":1.01462,"c":1.02197,"v":161543},{"dt":"2022-08-01T00:00:00","o":1.02130,"h":1.02753,"l":1.02057,"c":1.02619,"v":150473},{"dt":"2022-08-02T00:00:00","o":1.02624,"h":1.02942,"l":1.01636,"c":1.01663,"v":177195},{"dt":"2022-08-03T00:00:00","o":1.01666,"h":1.02106,"l":1.01231,"c":1.01683,"v":159791},{"dt":"2022-08-04T00:00:00","o":1.01659,"h":1.02539,"l":1.01544,"c":1.02463,"v":142493},{"dt":"2022-08-05T00:00:00","o":1.02452,"h":1.02523,"l":1.01417,"c":1.01855,"v":137398},{"dt":"2022-08-08T00:00:00","o":1.01757,"h":1.02219,"l":1.01594,"c":1.01966,"v":112722},{"dt":"2022-08-09T00:00:00","o":1.01938,"h":1.02474,"l":1.01889,"c":1.02132,"v":90902},{"dt":"2022-08-10T00:00:00","o":1.02135,"h":1.03689,"l":1.02021,"c":1.02992,"v":131194},{"dt":"2022-08-11T00:00:00","o":1.02985,"h":1.03645,"l":1.02756,"c":1.03218,"v":137771},{"dt":"2022-08-12T00:00:00","o":1.03207,"h":1.03277,"l":1.02387,"c":1.02606,"v":115837},{"dt":"2022-08-15T00:00:00","o":1.02601,"h":1.02684,"l":1.01548,"c":1.01603,"v":107274},{"dt":"2022-08-16T00:00:00","o":1.01604,"h":1.01949,"l":1.01227,"c":1.01715,"v":115145},{"dt":"2022-08-17T00:00:00","o":1.01686,"h":1.02031,"l":1.01458,"c":1.01786,"v":131368},{"dt":"2022-08-18T00:00:00","o":1.01823,"h":1.01932,"l":1.00800,"c":1.00862,"v":119597},{"dt":"2022-08-19T00:00:00","o":1.00881,"h":1.00956,"l":1.00322,"c":1.00380,"v":109649},{"dt":"2022-08-22T00:00:00","o":1.00416,"h":1.00467,"l":0.99263,"c":0.99436,"v":119796},{"dt":"2022-08-23T00:00:00","o":0.99427,"h":1.00181,"l":0.99001,"c":0.99696,"v":145301},{"dt":"2022-08-24T00:00:00","o":0.99692,"h":0.99992,"l":0.99102,"c":0.99653,"v":129476},{"dt":"2022-08-25T00:00:00","o":0.99650,"h":1.00335,"l":0.99492,"c":0.99751,"v":127054},{"dt":"2022-08-26T00:00:00","o":0.99748,"h":1.00898,"l":0.99466,"c":0.99650,"v":145691},{"dt":"2022-08-29T00:00:00","o":0.99676,"h":1.00292,"l":0.99143,"c":0.99988,"v":141352},{"dt":"2022-08-30T00:00:00","o":0.99970,"h":1.00546,"l":0.99821,"c":1.00154,"v":148014},{"dt":"2022-08-31T00:00:00","o":1.00142,"h":1.00792,"l":0.99714,"c":1.00538,"v":146536},{"dt":"2022-09-01T00:00:00","o":1.00543,"h":1.00580,"l":0.99116,"c":0.99459,"v":147462},{"dt":"2022-09-02T00:00:00","o":0.99463,"h":1.00337,"l":0.99431,"c":0.99538,"v":139174},{"dt":"2022-09-05T00:00:00","o":0.99236,"h":0.99440,"l":0.98783,"c":0.99317,"v":116747},{"dt":"2022-09-06T00:00:00","o":0.99290,"h":0.99863,"l":0.98642,"c":0.99044,"v":153389},{"dt":"2022-09-07T00:00:00","o":0.99049,"h":1.00110,"l":0.98758,"c":1.00077,"v":144697},{"dt":"2022-09-08T00:00:00","o":1.00037,"h":1.00298,"l":0.99309,"c":0.99991,"v":171024},{"dt":"2022-09-09T00:00:00","o":0.99975,"h":1.01135,"l":0.99968,"c":1.00432,"v":148159},{"dt":"2022-09-12T00:00:00","o":1.01072,"h":1.01980,"l":1.00599,"c":1.01219,"v":141965},{"dt":"2022-09-13T00:00:00","o":1.01227,"h":1.01873,"l":0.99669,"c":0.99683,"v":143327},{"dt":"2022-09-14T00:00:00","o":0.99694,"h":1.00236,"l":0.99559,"c":0.99807,"v":146298},{"dt":"2022-09-15T00:00:00","o":0.99800,"h":1.00179,"l":0.99560,"c":0.99990,"v":99468},{"dt":"2022-09-16T00:00:00","o":1.00014,"h":1.00366,"l":0.99452,"c":1.00173,"v":105296},{"dt":"2022-09-19T00:00:00","o":1.00124,"h":1.00294,"l":0.99660,"c":1.00246,"v":87921},{"dt":"2022-09-20T00:00:00","o":1.00241,"h":1.00508,"l":0.99553,"c":0.99703,"v":107228},{"dt":"2022-09-21T00:00:00","o":0.99717,"h":0.99762,"l":0.98133,"c":0.98376,"v":129622},{"dt":"2022-09-22T00:00:00","o":0.98376,"h":0.99077,"l":0.98080,"c":0.98365,"v":145956},{"dt":"2022-09-23T00:00:00","o":0.98369,"h":0.98520,"l":0.96683,"c":0.96920,"v":131161},{"dt":"2022-09-26T00:00:00","o":0.96720,"h":0.97101,"l":0.95534,"c":0.96090,"v":184892},{"dt":"2022-09-27T00:00:00","o":0.96095,"h":0.96710,"l":0.95693,"c":0.95942,"v":140671},{"dt":"2022-09-28T00:00:00","o":0.95935,"h":0.97510,"l":0.95360,"c":0.97366,"v":173369},{"dt":"2022-09-29T00:00:00","o":0.97358,"h":0.98155,"l":0.96358,"c":0.98153,"v":157777},{"dt":"2022-09-30T00:00:00","o":0.98164,"h":0.98540,"l":0.97350,"c":0.98016,"v":157366},{"dt":"2022-10-03T00:00:00","o":0.97936,"h":0.98448,"l":0.97530,"c":0.98255,"v":137466},{"dt":"2022-10-04T00:00:00","o":0.98257,"h":0.99996,"l":0.98063,"c":0.99853,"v":148775},{"dt":"2022-10-05T00:00:00","o":0.99864,"h":0.99951,"l":0.98348,"c":0.98854,"v":138196},{"dt":"2022-10-06T00:00:00","o":0.98757,"h":0.99266,"l":0.97883,"c":0.97918,"v":150452},{"dt":"2022-10-07T00:00:00","o":0.97904,"h":0.98170,"l":0.97263,"c":0.97451,"v":137622},{"dt":"2022-10-10T00:00:00","o":0.97354,"h":0.97534,"l":0.96818,"c":0.97030,"v":123828},{"dt":"2022-10-11T00:00:00","o":0.97002,"h":0.97747,"l":0.96712,"c":0.97080,"v":154218},{"dt":"2022-10-12T00:00:00","o":0.97053,"h":0.97349,"l":0.96681,"c":0.97035,"v":143950},{"dt":"2022-10-13T00:00:00","o":0.97029,"h":0.98062,"l":0.96322,"c":0.97782,"v":150672},{"dt":"2022-10-14T00:00:00","o":0.97751,"h":0.98089,"l":0.97075,"c":0.97228,"v":154841},{"dt":"2022-10-17T00:00:00","o":0.97255,"h":0.98522,"l":0.97201,"c":0.98421,"v":131176},{"dt":"2022-10-18T00:00:00","o":0.98432,"h":0.98759,"l":0.98128,"c":0.98589,"v":143695},{"dt":"2022-10-19T00:00:00","o":0.98552,"h":0.98726,"l":0.97575,"c":0.97730,"v":134351},{"dt":"2022-10-20T00:00:00","o":0.97736,"h":0.98456,"l":0.97546,"c":0.97872,"v":148854},{"dt":"2022-10-21T00:00:00","o":0.97860,"h":0.98692,"l":0.97049,"c":0.98626,"v":170783},{"dt":"2022-10-24T00:00:00","o":0.98736,"h":0.98993,"l":0.98070,"c":0.98747,"v":172051},{"dt":"2022-10-25T00:00:00","o":0.98746,"h":0.99769,"l":0.98491,"c":0.99674,"v":129329},{"dt":"2022-10-26T00:00:00","o":0.99653,"h":1.00888,"l":0.99437,"c":1.00832,"v":135960},{"dt":"2022-10-27T00:00:00","o":1.00807,"h":1.00938,"l":0.99578,"c":0.99648,"v":145016},{"dt":"2022-10-28T00:00:00","o":0.99644,"h":0.99982,"l":0.99268,"c":0.99658,"v":135351},{"dt":"2022-10-31T00:00:00","o":0.99507,"h":0.99660,"l":0.98732,"c":0.98822,"v":107479},{"dt":"2022-11-01T00:00:00","o":0.98778,"h":0.99541,"l":0.98531,"c":0.98738,"v":116941},{"dt":"2022-11-02T00:00:00","o":0.98831,"h":0.99760,"l":0.98132,"c":0.98168,"v":122213},{"dt":"2022-11-03T00:00:00","o":0.98187,"h":0.98396,"l":0.97302,"c":0.97499,"v":118618},{"dt":"2022-11-04T00:00:00","o":0.97502,"h":0.99667,"l":0.97427,"c":0.99561,"v":133139},{"dt":"2022-11-07T00:00:00","o":0.99055,"h":1.00341,"l":0.99051,"c":1.00207,"v":121674},{"dt":"2022-11-08T00:00:00","o":1.00198,"h":1.00965,"l":0.99724,"c":1.00718,"v":104714},{"dt":"2022-11-09T00:00:00","o":1.00713,"h":1.00884,"l":0.99931,"c":1.00104,"v":130238},{"dt":"2022-11-10T00:00:00","o":1.00103,"h":1.01976,"l":0.99357,"c":1.01969,"v":139448},{"dt":"2022-11-11T00:00:00","o":1.01971,"h":1.03643,"l":1.01634,"c":1.03577,"v":149138},{"dt":"2022-11-14T00:00:00","o":1.03388,"h":1.03587,"l":1.02716,"c":1.03287,"v":132871},{"dt":"2022-11-15T00:00:00","o":1.03286,"h":1.04807,"l":1.02803,"c":1.03538,"v":160656},{"dt":"2022-11-16T00:00:00","o":1.03537,"h":1.04387,"l":1.03310,"c":1.03979,"v":149205},{"dt":"2022-11-17T00:00:00","o":1.03980,"h":1.04067,"l":1.03057,"c":1.03686,"v":124422},{"dt":"2022-11-18T00:00:00","o":1.03685,"h":1.03961,"l":1.03202,"c":1.03250,"v":107013},{"dt":"2022-11-21T00:00:00","o":1.03234,"h":1.03333,"l":1.02228,"c":1.02421,"v":105189},{"dt":"2022-11-22T00:00:00","o":1.02422,"h":1.03083,"l":1.02373,"c":1.03005,"v":96506},{"dt":"2022-11-23T00:00:00","o":1.03006,"h":1.04052,"l":1.02967,"c":1.04027,"v":104140},{"dt":"2022-11-24T00:00:00","o":1.04026,"h":1.04488,"l":1.03819,"c":1.04134,"v":79670},{"dt":"2022-11-25T00:00:00","o":1.04135,"h":1.04294,"l":1.03549,"c":1.04091,"v":93067},{"dt":"2022-11-28T00:00:00","o":1.03732,"h":1.04970,"l":1.03303,"c":1.03357,"v":116065},{"dt":"2022-11-29T00:00:00","o":1.03356,"h":1.03945,"l":1.03202,"c":1.03258,"v":119680},{"dt":"2022-11-30T00:00:00","o":1.03257,"h":1.04289,"l":1.02905,"c":1.04077,"v":128250},{"dt":"2022-12-01T00:00:00","o":1.04075,"h":1.05339,"l":1.03934,"c":1.05242,"v":143309},{"dt":"2022-12-02T00:00:00","o":1.05240,"h":1.05452,"l":1.04284,"c":1.05334,"v":124986},{"dt":"2022-12-05T00:00:00","o":1.05335,"h":1.05949,"l":1.04804,"c":1.04853,"v":112228},{"dt":"2022-12-06T00:00:00","o":1.04852,"h":1.05330,"l":1.04595,"c":1.04700,"v":112758},{"dt":"2022-12-07T00:00:00","o":1.04697,"h":1.05500,"l":1.04434,"c":1.05098,"v":114083},{"dt":"2022-12-08T00:00:00","o":1.05099,"h":1.05650,"l":1.04898,"c":1.05556,"v":102932},{"dt":"2022-12-09T00:00:00","o":1.05557,"h":1.05884,"l":1.05035,"c":1.05305,"v":98707},{"dt":"2022-12-12T00:00:00","o":1.05306,"h":1.05803,"l":1.05061,"c":1.05359,"v":94028},{"dt":"2022-12-13T00:00:00","o":1.05361,"h":1.06734,"l":1.05282,"c":1.06271,"v":119184},{"dt":"2022-12-14T00:00:00","o":1.06272,"h":1.06954,"l":1.06191,"c":1.06793,"v":121626},{"dt":"2022-12-15T00:00:00","o":1.06794,"h":1.07359,"l":1.05926,"c":1.06253,"v":120945},{"dt":"2022-12-16T00:00:00","o":1.06252,"h":1.06630,"l":1.05921,"c":1.05925,"v":112549},{"dt":"2022-12-19T00:00:00","o":1.05892,"h":1.06581,"l":1.05761,"c":1.06047,"v":95708},{"dt":"2022-12-20T00:00:00","o":1.06045,"h":1.06587,"l":1.05792,"c":1.06155,"v":132969},{"dt":"2022-12-21T00:00:00","o":1.06151,"h":1.06455,"l":1.05905,"c":1.06112,"v":96795},{"dt":"2022-12-22T00:00:00","o":1.06111,"h":1.06596,"l":1.05734,"c":1.05982,"v":100548},{"dt":"2022-12-23T00:00:00","o":1.05981,"h":1.06331,"l":1.05868,"c":1.06166,"v":88650},{"dt":"2022-12-27T00:00:00","o":1.06369,"h":1.06695,"l":1.06116,"c":1.06413,"v":78296},{"dt":"2022-12-28T00:00:00","o":1.06414,"h":1.06746,"l":1.06081,"c":1.06081,"v":87865},{"dt":"2022-12-29T00:00:00","o":1.06082,"h":1.06906,"l":1.06068,"c":1.06680,"v":87386},{"dt":"2022-12-30T00:00:00","o":1.06685,"h":1.07134,"l":1.06388,"c":1.07051,"v":97390},{"dt":"2023-01-02T00:00:00","o":1.06953,"h":1.07094,"l":1.06505,"c":1.06661,"v":28398},{"dt":"2023-01-03T00:00:00","o":1.06661,"h":1.06836,"l":1.05197,"c":1.05518,"v":119796},{"dt":"2023-01-04T00:00:00","o":1.05519,"h":1.06352,"l":1.05411,"c":1.06036,"v":115934},{"dt":"2023-01-05T00:00:00","o":1.06037,"h":1.06317,"l":1.05152,"c":1.05202,"v":109382},{"dt":"2023-01-06T00:00:00","o":1.05207,"h":1.06481,"l":1.04835,"c":1.06463,"v":103108},{"dt":"2023-01-09T00:00:00","o":1.06420,"h":1.07607,"l":1.06369,"c":1.07314,"v":99920},{"dt":"2023-01-10T00:00:00","o":1.07313,"h":1.07594,"l":1.07123,"c":1.07362,"v":110739},{"dt":"2023-01-11T00:00:00","o":1.07366,"h":1.07765,"l":1.07258,"c":1.07540,"v":89296},{"dt":"2023-01-12T00:00:00","o":1.07542,"h":1.08671,"l":1.07312,"c":1.08524,"v":125657},{"dt":"2023-01-13T00:00:00","o":1.08526,"h":1.08681,"l":1.07806,"c":1.08326,"v":111465},{"dt":"2023-01-16T00:00:00","o":1.08324,"h":1.08743,"l":1.08016,"c":1.08206,"v":74661},{"dt":"2023-01-17T00:00:00","o":1.08206,"h":1.08695,"l":1.07745,"c":1.07938,"v":114247},{"dt":"2023-01-18T00:00:00","o":1.07938,"h":1.08875,"l":1.07664,"c":1.07894,"v":136703},{"dt":"2023-01-19T00:00:00","o":1.07895,"h":1.08401,"l":1.07825,"c":1.08292,"v":109852},{"dt":"2023-01-20T00:00:00","o":1.08293,"h":1.08591,"l":1.08024,"c":1.08565,"v":92877},{"dt":"2023-01-23T00:00:00","o":1.08697,"h":1.09270,"l":1.08465,"c":1.08684,"v":99381},{"dt":"2023-01-24T00:00:00","o":1.08684,"h":1.08981,"l":1.08353,"c":1.08818,"v":87045},{"dt":"2023-01-25T00:00:00","o":1.08817,"h":1.09238,"l":1.08574,"c":1.09146,"v":90853},{"dt":"2023-01-26T00:00:00","o":1.09145,"h":1.09295,"l":1.08507,"c":1.08923,"v":91035},{"dt":"2023-01-27T00:00:00","o":1.08922,"h":1.09004,"l":1.08381,"c":1.08654,"v":82459},{"dt":"2023-01-30T00:00:00","o":1.08619,"h":1.09138,"l":1.08393,"c":1.08460,"v":89797},{"dt":"2023-01-31T00:00:00","o":1.08461,"h":1.08750,"l":1.08022,"c":1.08722,"v":91231},{"dt":"2023-02-01T00:00:00","o":1.08721,"h":1.10012,"l":1.08524,"c":1.09882,"v":96979},{"dt":"2023-02-02T00:00:00","o":1.09882,"h":1.10330,"l":1.08857,"c":1.09139,"v":116629},{"dt":"2023-02-03T00:00:00","o":1.09139,"h":1.09402,"l":1.07933,"c":1.07935,"v":105331},{"dt":"2023-02-06T00:00:00","o":1.07840,"h":1.07991,"l":1.07096,"c":1.07300,"v":93760},{"dt":"2023-02-07T00:00:00","o":1.07293,"h":1.07667,"l":1.06693,"c":1.07251,"v":113273},{"dt":"2023-02-08T00:00:00","o":1.07251,"h":1.07609,"l":1.07096,"c":1.07138,"v":86374},{"dt":"2023-02-09T00:00:00","o":1.07139,"h":1.07908,"l":1.07093,"c":1.07338,"v":90594},{"dt":"2023-02-10T00:00:00","o":1.07336,"h":1.07530,"l":1.06664,"c":1.06792,"v":95929},{"dt":"2023-02-13T00:00:00","o":1.06826,"h":1.07301,"l":1.06557,"c":1.07229,"v":79131},{"dt":"2023-02-14T00:00:00","o":1.07228,"h":1.08039,"l":1.07070,"c":1.07380,"v":115170},{"dt":"2023-02-15T00:00:00","o":1.07381,"h":1.07446,"l":1.06607,"c":1.06904,"v":97437},{"dt":"2023-02-16T00:00:00","o":1.06903,"h":1.07225,"l":1.06547,"c":1.06738,"v":106092},{"dt":"2023-02-17T00:00:00","o":1.06737,"h":1.06985,"l":1.06130,"c":1.06947,"v":95943},{"dt":"2023-02-20T00:00:00","o":1.06879,"h":1.07048,"l":1.06705,"c":1.06847,"v":61682},{"dt":"2023-02-21T00:00:00","o":1.06848,"h":1.06983,"l":1.06376,"c":1.06459,"v":100458},{"dt":"2023-02-22T00:00:00","o":1.06457,"h":1.06641,"l":1.05993,"c":1.06030,"v":103672},{"dt":"2023-02-23T00:00:00","o":1.06029,"h":1.06278,"l":1.05772,"c":1.06034,"v":89921},{"dt":"2023-02-24T00:00:00","o":1.06033,"h":1.06145,"l":1.05363,"c":1.05472,"v":104540},{"dt":"2023-02-27T00:00:00","o":1.05485,"h":1.06200,"l":1.05332,"c":1.06085,"v":88425},{"dt":"2023-02-28T00:00:00","o":1.06082,"h":1.06453,"l":1.05766,"c":1.05767,"v":96914},{"dt":"2023-03-01T00:00:00","o":1.05766,"h":1.06916,"l":1.05654,"c":1.06649,"v":112974},{"dt":"2023-03-02T00:00:00","o":1.06650,"h":1.06729,"l":1.05766,"c":1.06003,"v":106612},{"dt":"2023-03-03T00:00:00","o":1.06005,"h":1.06387,"l":1.05885,"c":1.06352,"v":91572},{"dt":"2023-03-06T00:00:00","o":1.06253,"h":1.06945,"l":1.06223,"c":1.06773,"v":85817},{"dt":"2023-03-07T00:00:00","o":1.06772,"h":1.06945,"l":1.05462,"c":1.05509,"v":107861},{"dt":"2023-03-08T00:00:00","o":1.05508,"h":1.05740,"l":1.05245,"c":1.05476,"v":96339},{"dt":"2023-03-09T00:00:00","o":1.05476,"h":1.05912,"l":1.05381,"c":1.05794,"v":92326},{"dt":"2023-03-10T00:00:00","o":1.05793,"h":1.07007,"l":1.05741,"c":1.06373,"v":142567},{"dt":"2023-03-13T00:00:00","o":1.06881,"h":1.07486,"l":1.06504,"c":1.07312,"v":173604},{"dt":"2023-03-14T00:00:00","o":1.07310,"h":1.07496,"l":1.06789,"c":1.07330,"v":140866},{"dt":"2023-03-15T00:00:00","o":1.07328,"h":1.07599,"l":1.05162,"c":1.05773,"v":153699},{"dt":"2023-03-16T00:00:00","o":1.05773,"h":1.06357,"l":1.05513,"c":1.06107,"v":146846},{"dt":"2023-03-17T00:00:00","o":1.06097,"h":1.06853,"l":1.06064,"c":1.06690,"v":114666},{"dt":"2023-03-20T00:00:00","o":1.06894,"h":1.07309,"l":1.06313,"c":1.07205,"v":125168},{"dt":"2023-03-21T00:00:00","o":1.07204,"h":1.07884,"l":1.07041,"c":1.07676,"v":94495},{"dt":"2023-03-22T00:00:00","o":1.07675,"h":1.09125,"l":1.07591,"c":1.08557,"v":102080},{"dt":"2023-03-23T00:00:00","o":1.08558,"h":1.09297,"l":1.08243,"c":1.08297,"v":116608},{"dt":"2023-03-24T00:00:00","o":1.08295,"h":1.08389,"l":1.07133,"c":1.07608,"v":122235},{"dt":"2023-03-27T00:00:00","o":1.07737,"h":1.08001,"l":1.07450,"c":1.07977,"v":90111},{"dt":"2023-03-28T00:00:00","o":1.07975,"h":1.08487,"l":1.07958,"c":1.08450,"v":83534},{"dt":"2023-03-29T00:00:00","o":1.08450,"h":1.08713,"l":1.08180,"c":1.08442,"v":83039},{"dt":"2023-03-30T00:00:00","o":1.08445,"h":1.09264,"l":1.08237,"c":1.09055,"v":81815},{"dt":"2023-03-31T00:00:00","o":1.09058,"h":1.09257,"l":1.08370,"c":1.08400,"v":85735},{"dt":"2023-04-03T00:00:00","o":1.08427,"h":1.09167,"l":1.07883,"c":1.09033,"v":91792},{"dt":"2023-04-04T00:00:00","o":1.09035,"h":1.09733,"l":1.08829,"c":1.09557,"v":84255},{"dt":"2023-04-05T00:00:00","o":1.09515,"h":1.09696,"l":1.08911,"c":1.09071,"v":79273},{"dt":"2023-04-06T00:00:00","o":1.09034,"h":1.09377,"l":1.08846,"c":1.09211,"v":69510},{"dt":"2023-04-07T00:00:00","o":1.09220,"h":1.09241,"l":1.08766,"c":1.09037,"v":27660},{"dt":"2023-04-10T00:00:00","o":1.09010,"h":1.09173,"l":1.08314,"c":1.08604,"v":57825},{"dt":"2023-04-11T00:00:00","o":1.08601,"h":1.09281,"l":1.08568,"c":1.09124,"v":72220},{"dt":"2023-04-12T00:00:00","o":1.09120,"h":1.10003,"l":1.09113,"c":1.09918,"v":77526},{"dt":"2023-04-13T00:00:00","o":1.09926,"h":1.10678,"l":1.09770,"c":1.10467,"v":73311},{"dt":"2023-04-14T00:00:00","o":1.10466,"h":1.10759,"l":1.09725,"c":1.09919,"v":79333},{"dt":"2023-04-17T00:00:00","o":1.09920,"h":1.09999,"l":1.09092,"c":1.09254,"v":77456},{"dt":"2023-04-18T00:00:00","o":1.09252,"h":1.09830,"l":1.09224,"c":1.09723,"v":72917},{"dt":"2023-04-19T00:00:00","o":1.09722,"h":1.09841,"l":1.09174,"c":1.09552,"v":80377},{"dt":"2023-04-20T00:00:00","o":1.09549,"h":1.09896,"l":1.09334,"c":1.09696,"v":80548},{"dt":"2023-04-21T00:00:00","o":1.09702,"h":1.09937,"l":1.09381,"c":1.09861,"v":82166},{"dt":"2023-04-24T00:00:00","o":1.09908,"h":1.10501,"l":1.09659,"c":1.10461,"v":69039},{"dt":"2023-04-25T00:00:00","o":1.10465,"h":1.10672,"l":1.09642,"c":1.09743,"v":86054},{"dt":"2023-04-26T00:00:00","o":1.09714,"h":1.10954,"l":1.09685,"c":1.10405,"v":100228},{"dt":"2023-04-27T00:00:00","o":1.10416,"h":1.10636,"l":1.09922,"c":1.10289,"v":91385},{"dt":"2023-04-28T00:00:00","o":1.10284,"h":1.10451,"l":1.09626,"c":1.10194,"v":108859},{"dt":"2023-05-01T00:00:00","o":1.10277,"h":1.10358,"l":1.09646,"c":1.09764,"v":76337},{"dt":"2023-05-02T00:00:00","o":1.09765,"h":1.10081,"l":1.09423,"c":1.09995,"v":89416},{"dt":"2023-05-03T00:00:00","o":1.10035,"h":1.10916,"l":1.10003,"c":1.10630,"v":90754},{"dt":"2023-05-04T00:00:00","o":1.10598,"h":1.10919,"l":1.09863,"c":1.10128,"v":110725},{"dt":"2023-05-05T00:00:00","o":1.10128,"h":1.10480,"l":1.09669,"c":1.10201,"v":84824},{"dt":"2023-05-08T00:00:00","o":1.10254,"h":1.10539,"l":1.10003,"c":1.10039,"v":69010},{"dt":"2023-05-09T00:00:00","o":1.10041,"h":1.10063,"l":1.09412,"c":1.09609,"v":77771},{"dt":"2023-05-10T00:00:00","o":1.09630,"h":1.10071,"l":1.09417,"c":1.09827,"v":86696},{"dt":"2023-05-11T00:00:00","o":1.09819,"h":1.09982,"l":1.09003,"c":1.09156,"v":91960},{"dt":"2023-05-12T00:00:00","o":1.09160,"h":1.09356,"l":1.08480,"c":1.08488,"v":80363},{"dt":"2023-05-15T00:00:00","o":1.08540,"h":1.08911,"l":1.08420,"c":1.08747,"v":70409},{"dt":"2023-05-16T00:00:00","o":1.08744,"h":1.09047,"l":1.08552,"c":1.08635,"v":79427},{"dt":"2023-05-17T00:00:00","o":1.08642,"h":1.08736,"l":1.08104,"c":1.08393,"v":81463},{"dt":"2023-05-18T00:00:00","o":1.08401,"h":1.08482,"l":1.07626,"c":1.07700,"v":78514},{"dt":"2023-05-19T00:00:00","o":1.07701,"h":1.08289,"l":1.07601,"c":1.08037,"v":85833},{"dt":"2023-05-22T00:00:00","o":1.08079,"h":1.08314,"l":1.07957,"c":1.08126,"v":83540},{"dt":"2023-05-23T00:00:00","o":1.08118,"h":1.08207,"l":1.07604,"c":1.07707,"v":87231},{"dt":"2023-05-24T00:00:00","o":1.07730,"h":1.08014,"l":1.07483,"c":1.07498,"v":90921},{"dt":"2023-05-25T00:00:00","o":1.07510,"h":1.07569,"l":1.07075,"c":1.07253,"v":88821},{"dt":"2023-05-26T00:00:00","o":1.07259,"h":1.07587,"l":1.07020,"c":1.07258,"v":84925},{"dt":"2023-05-29T00:00:00","o":1.07187,"h":1.07437,"l":1.07056,"c":1.07079,"v":41522},{"dt":"2023-05-30T00:00:00","o":1.07093,"h":1.07467,"l":1.06725,"c":1.07346,"v":86679},{"dt":"2023-05-31T00:00:00","o":1.07315,"h":1.07357,"l":1.06353,"c":1.06898,"v":91530},{"dt":"2023-06-01T00:00:00","o":1.06861,"h":1.07684,"l":1.06619,"c":1.07618,"v":82921},{"dt":"2023-06-02T00:00:00","o":1.07627,"h":1.07790,"l":1.07053,"c":1.07080,"v":74715},{"dt":"2023-06-05T00:00:00","o":1.07126,"h":1.07224,"l":1.06747,"c":1.07133,"v":71110},{"dt":"2023-06-06T00:00:00","o":1.07143,"h":1.07330,"l":1.06670,"c":1.06927,"v":69800},{"dt":"2023-06-07T00:00:00","o":1.06918,"h":1.07397,"l":1.06684,"c":1.06987,"v":67711},{"dt":"2023-06-08T00:00:00","o":1.06986,"h":1.07870,"l":1.06961,"c":1.07825,"v":69643},{"dt":"2023-06-09T00:00:00","o":1.07820,"h":1.07851,"l":1.07429,"c":1.07487,"v":65890},{"dt":"2023-06-12T00:00:00","o":1.07486,"h":1.07902,"l":1.07332,"c":1.07581,"v":66871},{"dt":"2023-06-13T00:00:00","o":1.07573,"h":1.08236,"l":1.07558,"c":1.07932,"v":81680},{"dt":"2023-06-14T00:00:00","o":1.07954,"h":1.08641,"l":1.07741,"c":1.08292,"v":80479},{"dt":"2023-06-15T00:00:00","o":1.08293,"h":1.09527,"l":1.08039,"c":1.09454,"v":79200},{"dt":"2023-06-16T00:00:00","o":1.09446,"h":1.09706,"l":1.09181,"c":1.09373,"v":78326},{"dt":"2023-06-19T00:00:00","o":1.09416,"h":1.09463,"l":1.09071,"c":1.09213,"v":54510},{"dt":"2023-06-20T00:00:00","o":1.09224,"h":1.09463,"l":1.08926,"c":1.09180,"v":77894},{"dt":"2023-06-21T00:00:00","o":1.09178,"h":1.09909,"l":1.09058,"c":1.09865,"v":81704},{"dt":"2023-06-22T00:00:00","o":1.09864,"h":1.10124,"l":1.09487,"c":1.09557,"v":80068},{"dt":"2023-06-23T00:00:00","o":1.09565,"h":1.09593,"l":1.08445,"c":1.08936,"v":88851},{"dt":"2023-06-26T00:00:00","o":1.09063,"h":1.09201,"l":1.08876,"c":1.09057,"v":72593},{"dt":"2023-06-27T00:00:00","o":1.09067,"h":1.09768,"l":1.09023,"c":1.09605,"v":80969},{"dt":"2023-06-28T00:00:00","o":1.09603,"h":1.09630,"l":1.08971,"c":1.09132,"v":83707},{"dt":"2023-06-29T00:00:00","o":1.09139,"h":1.09414,"l":1.08603,"c":1.08636,"v":83500},{"dt":"2023-06-30T00:00:00","o":1.08646,"h":1.09319,"l":1.08354,"c":1.09102,"v":84407},{"dt":"2023-07-03T00:00:00","o":1.09113,"h":1.09340,"l":1.08703,"c":1.09139,"v":69404},{"dt":"2023-07-04T00:00:00","o":1.09124,"h":1.09164,"l":1.08770,"c":1.08789,"v":47896},{"dt":"2023-07-05T00:00:00","o":1.08820,"h":1.09080,"l":1.08510,"c":1.08540,"v":77930},{"dt":"2023-07-06T00:00:00","o":1.08553,"h":1.09007,"l":1.08339,"c":1.08913,"v":92306},{"dt":"2023-07-07T00:00:00","o":1.08890,"h":1.09733,"l":1.08671,"c":1.09666,"v":87004},{"dt":"2023-07-10T00:00:00","o":1.09638,"h":1.10016,"l":1.09436,"c":1.10013,"v":78392},{"dt":"2023-07-11T00:00:00","o":1.10012,"h":1.10271,"l":1.09771,"c":1.10087,"v":77204},{"dt":"2023-07-12T00:00:00","o":1.10065,"h":1.11404,"l":1.10054,"c":1.11305,"v":90575},{"dt":"2023-07-13T00:00:00","o":1.11326,"h":1.12280,"l":1.11284,"c":1.12261,"v":90301},{"dt":"2023-07-14T00:00:00","o":1.12208,"h":1.12449,"l":1.12043,"c":1.12287,"v":90587},{"dt":"2023-07-17T00:00:00","o":1.12354,"h":1.12489,"l":1.12035,"c":1.12379,"v":69407},{"dt":"2023-07-18T00:00:00","o":1.12383,"h":1.12758,"l":1.12092,"c":1.12287,"v":96007},{"dt":"2023-07-19T00:00:00","o":1.12274,"h":1.12402,"l":1.11744,"c":1.12021,"v":90967},{"dt":"2023-07-20T00:00:00","o":1.12013,"h":1.12292,"l":1.11185,"c":1.11295,"v":90031},{"dt":"2023-07-21T00:00:00","o":1.11320,"h":1.11450,"l":1.11080,"c":1.11266,"v":81048},{"dt":"2023-07-24T00:00:00","o":1.11270,"h":1.11470,"l":1.10603,"c":1.10651,"v":88690},{"dt":"2023-07-25T00:00:00","o":1.10648,"h":1.10869,"l":1.10210,"c":1.10555,"v":78032},{"dt":"2023-07-26T00:00:00","o":1.10552,"h":1.11068,"l":1.10379,"c":1.10857,"v":95011},{"dt":"2023-07-27T00:00:00","o":1.10847,"h":1.11498,"l":1.09659,"c":1.09773,"v":114228},{"dt":"2023-07-28T00:00:00","o":1.09783,"h":1.10475,"l":1.09437,"c":1.10177,"v":116942},{"dt":"2023-07-31T00:00:00","o":1.10240,"h":1.10459,"l":1.09936,"c":1.09970,"v":88411},{"dt":"2023-08-01T00:00:00","o":1.09959,"h":1.10031,"l":1.09524,"c":1.09846,"v":81564},{"dt":"2023-08-02T00:00:00","o":1.09839,"h":1.10200,"l":1.09180,"c":1.09382,"v":102686},{"dt":"2023-08-03T00:00:00","o":1.09400,"h":1.09629,"l":1.09124,"c":1.09488,"v":95970},{"dt":"2023-08-04T00:00:00","o":1.09478,"h":1.10420,"l":1.09353,"c":1.10091,"v":94261},{"dt":"2023-08-07T00:00:00","o":1.10176,"h":1.10181,"l":1.09655,"c":1.10026,"v":74120},{"dt":"2023-08-08T00:00:00","o":1.10028,"h":1.10111,"l":1.09292,"c":1.09565,"v":86804},{"dt":"2023-08-09T00:00:00","o":1.09546,"h":1.09954,"l":1.09520,"c":1.09742,"v":78414},{"dt":"2023-08-10T00:00:00","o":1.09786,"h":1.10652,"l":1.09673,"c":1.09810,"v":91868},{"dt":"2023-08-11T00:00:00","o":1.09816,"h":1.10051,"l":1.09431,"c":1.09462,"v":84674},{"dt":"2023-08-14T00:00:00","o":1.09543,"h":1.09602,"l":1.08748,"c":1.09056,"v":89713},{"dt":"2023-08-15T00:00:00","o":1.09045,"h":1.09525,"l":1.08973,"c":1.09045,"v":98120},{"dt":"2023-08-16T00:00:00","o":1.09091,"h":1.09346,"l":1.08716,"c":1.08792,"v":98064},{"dt":"2023-08-17T00:00:00","o":1.08791,"h":1.09181,"l":1.08565,"c":1.08725,"v":101134},{"dt":"2023-08-18T00:00:00","o":1.08699,"h":1.08939,"l":1.08450,"c":1.08716,"v":97291},{"dt":"2023-08-21T00:00:00","o":1.08708,"h":1.09138,"l":1.08696,"c":1.08957,"v":84424},{"dt":"2023-08-22T00:00:00","o":1.08939,"h":1.09304,"l":1.08330,"c":1.08460,"v":86304},{"dt":"2023-08-23T00:00:00","o":1.08457,"h":1.08714,"l":1.08025,"c":1.08636,"v":92735},{"dt":"2023-08-24T00:00:00","o":1.08665,"h":1.08767,"l":1.08051,"c":1.08106,"v":88333},{"dt":"2023-08-25T00:00:00","o":1.08094,"h":1.08417,"l":1.07659,"c":1.07958,"v":93817},{"dt":"2023-08-28T00:00:00","o":1.07976,"h":1.08221,"l":1.07935,"c":1.08193,"v":75058},{"dt":"2023-08-29T00:00:00","o":1.08169,"h":1.08921,"l":1.07824,"c":1.08800,"v":91101},{"dt":"2023-08-30T00:00:00","o":1.08753,"h":1.09456,"l":1.08552,"c":1.09230,"v":93950},{"dt":"2023-08-31T00:00:00","o":1.09231,"h":1.09397,"l":1.08352,"c":1.08432,"v":94132},{"dt":"2023-09-01T00:00:00","o":1.08431,"h":1.08819,"l":1.07723,"c":1.07773,"v":97262},{"dt":"2023-09-04T00:00:00","o":1.07799,"h":1.08089,"l":1.07717,"c":1.07961,"v":50961},{"dt":"2023-09-05T00:00:00","o":1.07958,"h":1.07985,"l":1.07066,"c":1.07224,"v":87349},{"dt":"2023-09-06T00:00:00","o":1.07245,"h":1.07489,"l":1.07027,"c":1.07269,"v":86306},{"dt":"2023-09-07T00:00:00","o":1.07254,"h":1.07319,"l":1.06863,"c":1.06961,"v":74199},{"dt":"2023-09-08T00:00:00","o":1.06970,"h":1.07438,"l":1.06943,"c":1.07009,"v":80600},{"dt":"2023-09-11T00:00:00","o":1.07166,"h":1.07595,"l":1.07086,"c":1.07503,"v":80457},{"dt":"2023-09-12T00:00:00","o":1.07490,"h":1.07691,"l":1.07056,"c":1.07545,"v":77458},{"dt":"2023-09-13T00:00:00","o":1.07541,"h":1.07650,"l":1.07113,"c":1.07296,"v":92288},{"dt":"2023-09-14T00:00:00","o":1.07291,"h":1.07522,"l":1.06320,"c":1.06432,"v":86576},{"dt":"2023-09-15T00:00:00","o":1.06430,"h":1.06879,"l":1.06333,"c":1.06564,"v":80640},{"dt":"2023-09-18T00:00:00","o":1.06626,"h":1.06989,"l":1.06549,"c":1.06918,"v":67624},{"dt":"2023-09-19T00:00:00","o":1.06919,"h":1.07181,"l":1.06752,"c":1.06794,"v":67327},{"dt":"2023-09-20T00:00:00","o":1.06798,"h":1.07369,"l":1.06503,"c":1.06609,"v":80806},{"dt":"2023-09-21T00:00:00","o":1.06611,"h":1.06737,"l":1.06170,"c":1.06615,"v":91806},{"dt":"2023-09-22T00:00:00","o":1.06583,"h":1.06718,"l":1.06151,"c":1.06466,"v":78277},{"dt":"2023-09-25T00:00:00","o":1.06548,"h":1.06556,"l":1.05760,"c":1.05931,"v":72716},{"dt":"2023-09-26T00:00:00","o":1.05936,"h":1.06091,"l":1.05621,"c":1.05724,"v":77022},{"dt":"2023-09-27T00:00:00","o":1.05696,"h":1.05742,"l":1.04882,"c":1.05029,"v":87119},{"dt":"2023-09-28T00:00:00","o":1.05072,"h":1.05790,"l":1.04911,"c":1.05659,"v":101370},{"dt":"2023-09-29T00:00:00","o":1.05634,"h":1.06172,"l":1.05581,"c":1.05740,"v":93699},{"dt":"2023-10-02T00:00:00","o":1.05703,"h":1.05921,"l":1.04772,"c":1.04777,"v":87476},{"dt":"2023-10-03T00:00:00","o":1.04781,"h":1.04936,"l":1.04485,"c":1.04663,"v":96067},{"dt":"2023-10-04T00:00:00","o":1.04679,"h":1.05322,"l":1.04515,"c":1.05044,"v":94990},{"dt":"2023-10-05T00:00:00","o":1.05039,"h":1.05519,"l":1.05002,"c":1.05504,"v":95079},{"dt":"2023-10-06T00:00:00","o":1.05489,"h":1.06001,"l":1.04827,"c":1.05886,"v":100107},{"dt":"2023-10-09T00:00:00","o":1.05513,"h":1.05744,"l":1.05197,"c":1.05671,"v":88602},{"dt":"2023-10-10T00:00:00","o":1.05666,"h":1.06199,"l":1.05545,"c":1.06054,"v":106634},{"dt":"2023-10-11T00:00:00","o":1.06055,"h":1.06349,"l":1.05816,"c":1.06197,"v":94895},{"dt":"2023-10-12T00:00:00","o":1.06186,"h":1.06397,"l":1.05258,"c":1.05286,"v":90938},{"dt":"2023-10-13T00:00:00","o":1.05301,"h":1.05586,"l":1.04956,"c":1.05094,"v":95076},{"dt":"2023-10-16T00:00:00","o":1.05153,"h":1.05629,"l":1.05102,"c":1.05607,"v":82180},{"dt":"2023-10-17T00:00:00","o":1.05608,"h":1.05950,"l":1.05331,"c":1.05773,"v":102303},{"dt":"2023-10-18T00:00:00","o":1.05772,"h":1.05943,"l":1.05232,"c":1.05365,"v":193695},{"dt":"2023-10-19T00:00:00","o":1.05368,"h":1.06166,"l":1.05283,"c":1.05827,"v":238654},{"dt":"2023-10-20T00:00:00","o":1.05825,"h":1.06038,"l":1.05650,"c":1.05942,"v":188127},{"dt":"2023-10-23T00:00:00","o":1.05970,"h":1.06781,"l":1.05715,"c":1.06695,"v":180723},{"dt":"2023-10-24T00:00:00","o":1.06697,"h":1.06943,"l":1.05832,"c":1.05901,"v":188766},{"dt":"2023-10-25T00:00:00","o":1.05903,"h":1.06068,"l":1.05657,"c":1.05667,"v":172090},{"dt":"2023-10-26T00:00:00","o":1.05666,"h":1.05720,"l":1.05221,"c":1.05624,"v":197134},{"dt":"2023-10-27T00:00:00","o":1.05624,"h":1.05972,"l":1.05355,"c":1.05645,"v":168891},{"dt":"2023-10-30T00:00:00","o":1.05696,"h":1.06251,"l":1.05473,"c":1.06147,"v":159194},{"dt":"2023-10-31T00:00:00","o":1.06147,"h":1.06750,"l":1.05575,"c":1.05756,"v":199162},{"dt":"2023-11-01T00:00:00","o":1.05756,"h":1.05808,"l":1.05169,"c":1.05702,"v":210047},{"dt":"2023-11-02T00:00:00","o":1.05702,"h":1.06677,"l":1.05672,"c":1.06227,"v":183902},{"dt":"2023-11-03T00:00:00","o":1.06227,"h":1.07468,"l":1.06149,"c":1.07315,"v":183956},{"dt":"2023-11-06T00:00:00","o":1.07256,"h":1.07563,"l":1.07193,"c":1.07199,"v":148096},{"dt":"2023-11-07T00:00:00","o":1.07198,"h":1.07224,"l":1.06643,"c":1.06949,"v":168909},{"dt":"2023-11-08T00:00:00","o":1.06948,"h":1.07161,"l":1.06594,"c":1.07099,"v":160426},{"dt":"2023-11-09T00:00:00","o":1.07099,"h":1.07256,"l":1.06602,"c":1.06636,"v":185485},{"dt":"2023-11-10T00:00:00","o":1.06640,"h":1.06929,"l":1.06562,"c":1.06853,"v":162058},{"dt":"2023-11-13T00:00:00","o":1.06853,"h":1.07063,"l":1.06650,"c":1.06992,"v":134049},{"dt":"2023-11-14T00:00:00","o":1.06993,"h":1.08876,"l":1.06929,"c":1.08827,"v":175660},{"dt":"2023-11-15T00:00:00","o":1.08825,"h":1.08860,"l":1.08317,"c":1.08432,"v":176034},{"dt":"2023-11-16T00:00:00","o":1.08431,"h":1.08957,"l":1.08303,"c":1.08464,"v":167640},{"dt":"2023-11-17T00:00:00","o":1.08463,"h":1.09093,"l":1.08249,"c":1.09086,"v":145356},{"dt":"2023-11-20T00:00:00","o":1.09115,"h":1.09520,"l":1.08975,"c":1.09419,"v":161419},{"dt":"2023-11-21T00:00:00","o":1.09419,"h":1.09654,"l":1.09002,"c":1.09120,"v":173579},{"dt":"2023-11-22T00:00:00","o":1.09121,"h":1.09231,"l":1.08522,"c":1.08877,"v":176415},{"dt":"2023-11-23T00:00:00","o":1.08876,"h":1.09306,"l":1.08849,"c":1.09056,"v":100009},{"dt":"2023-11-24T00:00:00","o":1.09055,"h":1.09488,"l":1.08951,"c":1.09446,"v":118876},{"dt":"2023-11-25T00:00:00","o":1.09447,"h":1.09467,"l":1.09381,"c":1.09405,"v":1963},{"dt":"2023-11-27T00:00:00","o":1.09457,"h":1.09592,"l":1.09251,"c":1.09570,"v":151384},{"dt":"2023-11-28T00:00:00","o":1.09570,"h":1.10090,"l":1.09345,"c":1.09883,"v":187493},{"dt":"2023-11-29T00:00:00","o":1.09884,"h":1.10173,"l":1.09602,"c":1.09722,"v":192513},{"dt":"2023-11-30T00:00:00","o":1.09725,"h":1.09839,"l":1.08795,"c":1.08850,"v":211559},{"dt":"2023-12-01T00:00:00","o":1.08850,"h":1.09129,"l":1.08288,"c":1.08795,"v":208968},{"dt":"2023-12-02T00:00:00","o":1.08795,"h":1.08851,"l":1.08778,"c":1.08835,"v":3341},{"dt":"2023-12-04T00:00:00","o":1.08796,"h":1.08950,"l":1.08042,"c":1.08339,"v":202631},{"dt":"2023-12-05T00:00:00","o":1.08341,"h":1.08476,"l":1.07782,"c":1.07952,"v":205426},{"dt":"2023-12-06T00:00:00","o":1.07954,"h":1.08045,"l":1.07586,"c":1.07622,"v":187126},{"dt":"2023-12-07T00:00:00","o":1.07620,"h":1.08177,"l":1.07554,"c":1.07956,"v":227128},{"dt":"2023-12-08T00:00:00","o":1.07955,"h":1.08008,"l":1.07236,"c":1.07638,"v":239581},{"dt":"2023-12-09T00:00:00","o":1.07638,"h":1.07644,"l":1.07606,"c":1.07635,"v":3233},{"dt":"2023-12-11T00:00:00","o":1.07617,"h":1.07790,"l":1.07417,"c":1.07649,"v":173086},{"dt":"2023-12-12T00:00:00","o":1.07649,"h":1.08275,"l":1.07604,"c":1.07974,"v":191649},{"dt":"2023-12-13T00:00:00","o":1.07972,"h":1.08968,"l":1.07731,"c":1.08813,"v":214497},{"dt":"2023-12-14T00:00:00","o":1.08814,"h":1.10093,"l":1.08733,"c":1.09928,"v":292824},{"dt":"2023-12-15T00:00:00","o":1.09928,"h":1.10038,"l":1.08887,"c":1.08943,"v":245834},{"dt":"2023-12-16T00:00:00","o":1.08942,"h":1.08966,"l":1.08922,"c":1.08947,"v":5660},{"dt":"2023-12-18T00:00:00","o":1.08993,"h":1.09314,"l":1.08921,"c":1.09195,"v":179826},{"dt":"2023-12-19T00:00:00","o":1.09196,"h":1.09874,"l":1.09149,"c":1.09785,"v":210616},{"dt":"2023-12-20T00:00:00","o":1.09784,"h":1.09849,"l":1.09313,"c":1.09318,"v":196638},{"dt":"2023-12-21T00:00:00","o":1.09318,"h":1.10033,"l":1.09299,"c":1.10030,"v":223297},{"dt":"2023-12-22T00:00:00","o":1.10029,"h":1.10403,"l":1.09939,"c":1.10127,"v":204179},{"dt":"2023-12-23T00:00:00","o":1.10126,"h":1.10150,"l":1.10103,"c":1.10127,"v":4022},{"dt":"2023-12-26T00:00:00","o":1.10140,"h":1.10451,"l":1.10087,"c":1.10425,"v":90940},{"dt":"2023-12-27T00:00:00","o":1.10426,"h":1.11228,"l":1.10286,"c":1.11064,"v":153931},{"dt":"2023-12-28T00:00:00","o":1.11062,"h":1.11397,"l":1.10552,"c":1.10656,"v":166262},{"dt":"2023-12-29T00:00:00","o":1.10657,"h":1.10845,"l":1.10382,"c":1.10412,"v":171382},{"dt":"2023-12-30T00:00:00","o":1.10413,"h":1.10500,"l":1.10341,"c":1.10500,"v":3614},{"dt":"2024-01-02T00:00:00","o":1.10448,"h":1.10449,"l":1.09408,"c":1.09433,"v":197486},{"dt":"2024-01-03T00:00:00","o":1.09433,"h":1.09656,"l":1.08931,"c":1.09212,"v":215029},{"dt":"2024-01-04T00:00:00","o":1.09213,"h":1.09723,"l":1.09160,"c":1.09493,"v":188879},{"dt":"2024-01-05T00:00:00","o":1.09492,"h":1.09985,"l":1.08769,"c":1.09393,"v":227431},{"dt":"2024-01-06T00:00:00","o":1.09394,"h":1.09442,"l":1.09371,"c":1.09424,"v":4449},{"dt":"2024-01-08T00:00:00","o":1.09472,"h":1.09789,"l":1.09226,"c":1.09548,"v":172530},{"dt":"2024-01-09T00:00:00","o":1.09547,"h":1.09664,"l":1.09107,"c":1.09281,"v":185309},{"dt":"2024-01-10T00:00:00","o":1.09282,"h":1.09729,"l":1.09229,"c":1.09657,"v":163348},{"dt":"2024-01-11T00:00:00","o":1.09656,"h":1.09910,"l":1.09304,"c":1.09715,"v":230548},{"dt":"2024-01-12T00:00:00","o":1.09715,"h":1.09870,"l":1.09360,"c":1.09514,"v":209592},{"dt":"2024-01-13T00:00:00","o":1.09513,"h":1.09528,"l":1.09484,"c":1.09508,"v":5681},{"dt":"2024-01-15T00:00:00","o":1.09516,"h":1.09677,"l":1.09336,"c":1.09520,"v":123412},{"dt":"2024-01-16T00:00:00","o":1.09519,"h":1.09520,"l":1.08630,"c":1.08715,"v":224455},{"dt":"2024-01-17T00:00:00","o":1.08716,"h":1.08847,"l":1.08445,"c":1.08811,"v":211173},{"dt":"2024-01-18T00:00:00","o":1.08810,"h":1.09069,"l":1.08468,"c":1.08691,"v":157005},{"dt":"2024-01-19T00:00:00","o":1.08692,"h":1.08964,"l":1.08657,"c":1.08951,"v":85360},{"dt":"2024-01-20T00:00:00","o":1.08950,"h":1.08983,"l":1.08939,"c":1.08976,"v":2334},{"dt":"2024-01-22T00:00:00","o":1.08922,"h":1.09095,"l":1.08801,"c":1.08842,"v":77387},{"dt":"2024-01-23T00:00:00","o":1.08841,"h":1.09161,"l":1.08217,"c":1.08498,"v":86931},{"dt":"2024-01-24T00:00:00","o":1.08500,"h":1.09324,"l":1.08465,"c":1.08800,"v":96127},{"dt":"2024-01-25T00:00:00","o":1.08798,"h":1.09019,"l":1.08216,"c":1.08399,"v":94829},{"dt":"2024-01-26T00:00:00","o":1.08399,"h":1.08852,"l":1.08130,"c":1.08545,"v":86030},{"dt":"2024-01-27T00:00:00","o":1.08546,"h":1.08576,"l":1.08524,"c":1.08534,"v":1409},{"dt":"2024-01-29T00:00:00","o":1.08436,"h":1.08502,"l":1.07960,"c":1.08312,"v":81674},{"dt":"2024-01-30T00:00:00","o":1.08313,"h":1.08573,"l":1.08120,"c":1.08447,"v":90399},{"dt":"2024-01-31T00:00:00","o":1.08449,"h":1.08876,"l":1.07950,"c":1.08080,"v":197160},{"dt":"2024-02-01T00:00:00","o":1.08078,"h":1.08749,"l":1.07799,"c":1.08717,"v":246024},{"dt":"2024-02-02T00:00:00","o":1.08717,"h":1.08976,"l":1.07806,"c":1.07934,"v":203910},{"dt":"2024-02-03T00:00:00","o":1.07933,"h":1.07941,"l":1.07864,"c":1.07882,"v":4330},{"dt":"2024-02-05T00:00:00","o":1.07861,"h":1.07869,"l":1.07234,"c":1.07428,"v":184858},{"dt":"2024-02-06T00:00:00","o":1.07428,"h":1.07625,"l":1.07227,"c":1.07568,"v":189607},{"dt":"2024-02-07T00:00:00","o":1.07567,"h":1.07840,"l":1.07519,"c":1.07729,"v":183552},{"dt":"2024-02-08T00:00:00","o":1.07729,"h":1.07890,"l":1.07417,"c":1.07778,"v":172863},{"dt":"2024-02-09T00:00:00","o":1.07779,"h":1.07951,"l":1.07624,"c":1.07864,"v":170313},{"dt":"2024-02-10T00:00:00","o":1.07864,"h":1.07888,"l":1.07842,"c":1.07847,"v":3516},{"dt":"2024-02-12T00:00:00","o":1.07818,"h":1.08057,"l":1.07559,"c":1.07743,"v":136695},{"dt":"2024-02-13T00:00:00","o":1.07743,"h":1.07992,"l":1.07007,"c":1.07074,"v":192588},{"dt":"2024-02-14T00:00:00","o":1.07073,"h":1.07346,"l":1.06951,"c":1.07278,"v":183882},{"dt":"2024-02-15T00:00:00","o":1.07277,"h":1.07849,"l":1.07249,"c":1.07717,"v":171100},{"dt":"2024-02-16T00:00:00","o":1.07716,"h":1.07876,"l":1.07321,"c":1.07766,"v":182024},{"dt":"2024-02-17T00:00:00","o":1.07765,"h":1.07790,"l":1.07749,"c":1.07763,"v":3915},{"dt":"2024-02-19T00:00:00","o":1.07747,"h":1.07895,"l":1.07621,"c":1.07795,"v":98085},{"dt":"2024-02-20T00:00:00","o":1.07795,"h":1.08390,"l":1.07617,"c":1.08105,"v":184557},{"dt":"2024-02-21T00:00:00","o":1.08105,"h":1.08245,"l":1.07902,"c":1.08173,"v":178228},{"dt":"2024-02-22T00:00:00","o":1.08173,"h":1.08883,"l":1.08028,"c":1.08219,"v":189201},{"dt":"2024-02-23T00:00:00","o":1.08218,"h":1.08396,"l":1.08120,"c":1.08223,"v":173268},{"dt":"2024-02-24T00:00:00","o":1.08224,"h":1.08233,"l":1.08205,"c":1.08210,"v":3963},{"dt":"2024-02-26T00:00:00","o":1.08333,"h":1.08599,"l":1.08130,"c":1.08508,"v":149024},{"dt":"2024-02-27T00:00:00","o":1.08507,"h":1.08660,"l":1.08331,"c":1.08443,"v":160243},{"dt":"2024-02-28T00:00:00","o":1.08444,"h":1.08477,"l":1.07968,"c":1.08382,"v":162570},{"dt":"2024-02-29T00:00:00","o":1.08381,"h":1.08560,"l":1.07959,"c":1.08086,"v":215978},{"dt":"2024-03-01T00:00:00","o":1.08086,"h":1.08434,"l":1.07983,"c":1.08375,"v":179586},{"dt":"2024-03-02T00:00:00","o":1.08374,"h":1.08408,"l":1.08334,"c":1.08388,"v":4997},{"dt":"2024-03-04T00:00:00","o":1.08388,"h":1.08669,"l":1.08379,"c":1.08560,"v":143124},{"dt":"2024-03-05T00:00:00","o":1.08560,"h":1.08763,"l":1.08407,"c":1.08578,"v":153204},{"dt":"2024-03-06T00:00:00","o":1.08577,"h":1.09154,"l":1.08422,"c":1.08989,"v":68838},{"dt":"2024-03-07T00:00:00","o":1.08990,"h":1.09493,"l":1.08680,"c":1.09472,"v":40690},{"dt":"2024-03-08T00:00:00","o":1.09472,"h":1.09812,"l":1.09204,"c":1.09364,"v":41975},{"dt":"2024-03-09T00:00:00","o":1.09364,"h":1.09409,"l":1.09354,"c":1.09383,"v":1387},{"dt":"2024-03-11T00:00:00","o":1.09466,"h":1.09483,"l":1.09148,"c":1.09259,"v":36719},{"dt":"2024-03-12T00:00:00","o":1.09260,"h":1.09438,"l":1.09024,"c":1.09267,"v":36479},{"dt":"2024-03-13T00:00:00","o":1.09268,"h":1.09638,"l":1.09202,"c":1.09476,"v":35186},{"dt":"2024-03-14T00:00:00","o":1.09475,"h":1.09549,"l":1.08808,"c":1.08832,"v":35586},{"dt":"2024-03-15T00:00:00","o":1.08841,"h":1.08997,"l":1.08731,"c":1.08884,"v":33915},{"dt":"2024-03-18T00:00:00","o":1.08917,"h":1.09062,"l":1.08662,"c":1.08724,"v":30760},{"dt":"2024-03-19T00:00:00","o":1.08724,"h":1.08767,"l":1.08348,"c":1.08657,"v":34762},{"dt":"2024-03-20T00:00:00","o":1.08666,"h":1.09229,"l":1.08365,"c":1.09219,"v":33370},{"dt":"2024-03-21T00:00:00","o":1.09208,"h":1.09428,"l":1.08556,"c":1.08599,"v":36853},{"dt":"2024-03-22T00:00:00","o":1.08599,"h":1.08681,"l":1.08020,"c":1.08084,"v":33402},{"dt":"2024-03-25T00:00:00","o":1.08086,"h":1.08425,"l":1.08023,"c":1.08374,"v":29197},{"dt":"2024-03-26T00:00:00","o":1.08374,"h":1.08642,"l":1.08244,"c":1.08313,"v":30120},{"dt":"2024-03-27T00:00:00","o":1.08313,"h":1.08391,"l":1.08108,"c":1.08279,"v":30382},{"dt":"2024-03-28T00:00:00","o":1.08279,"h":1.08279,"l":1.07752,"c":1.07887,"v":30949},{"dt":"2024-03-29T00:00:00","o":1.07889,"h":1.08055,"l":1.07683,"c":1.07929,"v":52916},{"dt":"2024-04-01T00:00:00","o":1.07876,"h":1.07989,"l":1.07311,"c":1.07430,"v":27892},{"dt":"2024-04-02T00:00:00","o":1.07432,"h":1.07789,"l":1.07248,"c":1.07694,"v":30617},{"dt":"2024-04-03T00:00:00","o":1.07693,"h":1.08369,"l":1.07642,"c":1.08360,"v":42707},{"dt":"2024-04-04T00:00:00","o":1.08361,"h":1.08767,"l":1.08319,"c":1.08368,"v":62514},{"dt":"2024-04-05T00:00:00","o":1.08371,"h":1.08480,"l":1.07915,"c":1.08371,"v":82657},{"dt":"2024-04-08T00:00:00","o":1.08383,"h":1.08621,"l":1.08211,"c":1.08591,"v":70951},{"dt":"2024-04-09T00:00:00","o":1.08593,"h":1.08851,"l":1.08478,"c":1.08571,"v":66719},{"dt":"2024-04-10T00:00:00","o":1.08574,"h":1.08666,"l":1.07288,"c":1.07422,"v":89012},{"dt":"2024-04-11T00:00:00","o":1.07425,"h":1.07565,"l":1.06994,"c":1.07261,"v":93628},{"dt":"2024-04-12T00:00:00","o":1.07260,"h":1.07295,"l":1.06227,"c":1.06419,"v":88306},{"dt":"2024-04-15T00:00:00","o":1.06363,"h":1.06653,"l":1.06205,"c":1.06242,"v":93289},{"dt":"2024-04-16T00:00:00","o":1.06242,"h":1.06537,"l":1.06014,"c":1.06186,"v":101129},{"dt":"2024-04-17T00:00:00","o":1.06187,"h":1.06798,"l":1.06062,"c":1.06730,"v":93647},{"dt":"2024-04-18T00:00:00","o":1.06728,"h":1.06901,"l":1.06415,"c":1.06435,"v":81518},{"dt":"2024-04-19T00:00:00","o":1.06433,"h":1.06778,"l":1.06106,"c":1.06554,"v":113387},{"dt":"2024-04-22T00:00:00","o":1.06576,"h":1.06708,"l":1.06241,"c":1.06543,"v":70117},{"dt":"2024-04-23T00:00:00","o":1.06540,"h":1.07114,"l":1.06386,"c":1.07012,"v":73010},{"dt":"2024-04-24T00:00:00","o":1.07030,"h":1.07143,"l":1.06781,"c":1.06989,"v":66604},{"dt":"2024-04-25T00:00:00","o":1.06968,"h":1.07401,"l":1.06785,"c":1.07297,"v":74415},{"dt":"2024-04-26T00:00:00","o":1.07290,"h":1.07529,"l":1.06740,"c":1.06935,"v":74411},{"dt":"2024-04-29T00:00:00","o":1.06945,"h":1.07339,"l":1.06903,"c":1.07209,"v":95359},{"dt":"2024-04-30T00:00:00","o":1.07208,"h":1.07354,"l":1.06649,"c":1.06662,"v":85206},{"dt":"2024-05-01T00:00:00","o":1.06659,"h":1.07328,"l":1.06496,"c":1.07125,"v":83464},{"dt":"2024-05-02T00:00:00","o":1.07130,"h":1.07303,"l":1.06744,"c":1.07253,"v":92092},{"dt":"2024-05-03T00:00:00","o":1.07254,"h":1.08124,"l":1.07238,"c":1.07623,"v":91586},{"dt":"2024-05-06T00:00:00","o":1.07626,"h":1.07909,"l":1.07553,"c":1.07688,"v":66028},{"dt":"2024-05-07T00:00:00","o":1.07685,"h":1.07875,"l":1.07480,"c":1.07546,"v":70513},{"dt":"2024-05-08T00:00:00","o":1.07547,"h":1.07575,"l":1.07351,"c":1.07484,"v":64546},{"dt":"2024-05-09T00:00:00","o":1.07482,"h":1.07845,"l":1.07241,"c":1.07822,"v":70000},{"dt":"2024-05-10T00:00:00","o":1.07820,"h":1.07901,"l":1.07604,"c":1.07714,"v":67433},{"dt":"2024-05-13T00:00:00","o":1.07736,"h":1.08069,"l":1.07659,"c":1.07891,"v":68886},{"dt":"2024-05-14T00:00:00","o":1.07896,"h":1.08257,"l":1.07671,"c":1.08182,"v":64434},{"dt":"2024-05-15T00:00:00","o":1.08192,"h":1.08862,"l":1.08132,"c":1.08844,"v":73910},{"dt":"2024-05-16T00:00:00","o":1.08845,"h":1.08951,"l":1.08544,"c":1.08670,"v":69922},{"dt":"2024-05-17T00:00:00","o":1.08671,"h":1.08786,"l":1.08358,"c":1.08680,"v":61629},{"dt":"2024-05-20T00:00:00","o":1.08683,"h":1.08847,"l":1.08543,"c":1.08569,"v":58809},{"dt":"2024-05-21T00:00:00","o":1.08568,"h":1.08749,"l":1.08428,"c":1.08539,"v":64689},{"dt":"2024-05-22T00:00:00","o":1.08538,"h":1.08636,"l":1.08175,"c":1.08230,"v":66180},{"dt":"2024-05-23T00:00:00","o":1.08223,"h":1.08610,"l":1.08049,"c":1.08144,"v":71591},{"dt":"2024-05-24T00:00:00","o":1.08152,"h":1.08579,"l":1.08056,"c":1.08469,"v":51880},{"dt":"2024-05-27T00:00:00","o":1.08501,"h":1.08676,"l":1.08408,"c":1.08583,"v":39130},{"dt":"2024-05-28T00:00:00","o":1.08585,"h":1.08890,"l":1.08546,"c":1.08576,"v":63924},{"dt":"2024-05-29T00:00:00","o":1.08567,"h":1.08599,"l":1.08001,"c":1.08014,"v":67847},{"dt":"2024-05-30T00:00:00","o":1.08013,"h":1.08453,"l":1.07885,"c":1.08320,"v":70887},{"dt":"2024-05-31T00:00:00","o":1.08310,"h":1.08824,"l":1.08112,"c":1.08478,"v":73788},{"dt":"2024-06-03T00:00:00","o":1.08482,"h":1.09048,"l":1.08279,"c":1.09045,"v":65422},{"dt":"2024-06-04T00:00:00","o":1.09045,"h":1.09160,"l":1.08592,"c":1.08792,"v":70265},{"dt":"2024-06-05T00:00:00","o":1.08792,"h":1.08913,"l":1.08545,"c":1.08693,"v":60094},{"dt":"2024-06-06T00:00:00","o":1.08685,"h":1.09022,"l":1.08620,"c":1.08899,"v":61801},{"dt":"2024-06-07T00:00:00","o":1.08907,"h":1.09020,"l":1.07997,"c":1.08015,"v":73283},{"dt":"2024-06-10T00:00:00","o":1.07745,"h":1.07816,"l":1.07328,"c":1.07651,"v":64909},{"dt":"2024-06-11T00:00:00","o":1.07652,"h":1.07736,"l":1.07196,"c":1.07405,"v":60756},{"dt":"2024-06-12T00:00:00","o":1.07404,"h":1.08524,"l":1.07347,"c":1.08088,"v":79787},{"dt":"2024-06-13T00:00:00","o":1.08087,"h":1.08164,"l":1.07329,"c":1.07374,"v":66175},{"dt":"2024-06-14T00:00:00","o":1.07372,"h":1.07450,"l":1.06678,"c":1.07053,"v":77690},{"dt":"2024-06-17T00:00:00","o":1.07050,"h":1.07379,"l":1.06865,"c":1.07349,"v":65010},{"dt":"2024-06-18T00:00:00","o":1.07345,"h":1.07616,"l":1.07101,"c":1.07399,"v":63019},{"dt":"2024-06-19T00:00:00","o":1.07399,"h":1.07534,"l":1.07249,"c":1.07444,"v":42111},{"dt":"2024-06-20T00:00:00","o":1.07440,"h":1.07489,"l":1.07014,"c":1.07021,"v":61098},{"dt":"2024-06-21T00:00:00","o":1.07022,"h":1.07206,"l":1.06712,"c":1.06929,"v":66146},{"dt":"2024-06-24T00:00:00","o":1.06885,"h":1.07465,"l":1.06838,"c":1.07331,"v":62450},{"dt":"2024-06-25T00:00:00","o":1.07329,"h":1.07442,"l":1.06908,"c":1.07144,"v":54671},{"dt":"2024-06-26T00:00:00","o":1.07144,"h":1.07180,"l":1.06661,"c":1.06814,"v":60526},{"dt":"2024-06-27T00:00:00","o":1.06806,"h":1.07265,"l":1.06771,"c":1.07040,"v":67308},{"dt":"2024-06-28T00:00:00","o":1.07038,"h":1.07249,"l":1.06854,"c":1.07140,"v":74262},{"dt":"2024-07-01T00:00:00","o":1.07455,"h":1.07765,"l":1.07199,"c":1.07400,"v":69371},{"dt":"2024-07-02T00:00:00","o":1.07399,"h":1.07472,"l":1.07100,"c":1.07455,"v":59683},{"dt":"2024-07-03T00:00:00","o":1.07453,"h":1.08170,"l":1.07364,"c":1.07876,"v":56015},{"dt":"2024-07-04T00:00:00","o":1.07879,"h":1.08140,"l":1.07837,"c":1.08125,"v":39067},{"dt":"2024-07-05T00:00:00","o":1.08126,"h":1.08427,"l":1.08005,"c":1.08401,"v":60861},{"dt":"2024-07-08T00:00:00","o":1.08028,"h":1.08452,"l":1.08024,"c":1.08242,"v":59277},{"dt":"2024-07-09T00:00:00","o":1.08242,"h":1.08334,"l":1.08056,"c":1.08129,"v":56003},{"dt":"2024-07-10T00:00:00","o":1.08134,"h":1.08306,"l":1.08110,"c":1.08294,"v":51572},{"dt":"2024-07-11T00:00:00","o":1.08302,"h":1.08998,"l":1.08271,"c":1.08681,"v":72105},{"dt":"2024-07-12T00:00:00","o":1.08681,"h":1.09114,"l":1.08618,"c":1.09089,"v":71614},{"dt":"2024-07-15T00:00:00","o":1.08851,"h":1.09224,"l":1.08834,"c":1.08951,"v":67155},{"dt":"2024-07-16T00:00:00","o":1.08948,"h":1.09057,"l":1.08717,"c":1.08999,"v":64539},{"dt":"2024-07-17T00:00:00","o":1.08996,"h":1.09481,"l":1.08952,"c":1.09394,"v":72834},{"dt":"2024-07-18T00:00:00","o":1.09393,"h":1.09411,"l":1.08937,"c":1.08966,"v":72332},{"dt":"2024-07-19T00:00:00","o":1.08966,"h":1.09018,"l":1.08757,"c":1.08900,"v":77771},{"dt":"2024-07-22T00:00:00","o":1.08876,"h":1.09028,"l":1.08731,"c":1.08912,"v":67036},{"dt":"2024-07-23T00:00:00","o":1.08911,"h":1.08968,"l":1.08439,"c":1.08547,"v":62475},{"dt":"2024-07-24T00:00:00","o":1.08540,"h":1.08666,"l":1.08258,"c":1.08405,"v":70925},{"dt":"2024-07-25T00:00:00","o":1.08399,"h":1.08701,"l":1.08283,"c":1.08455,"v":90693},{"dt":"2024-07-26T00:00:00","o":1.08454,"h":1.08683,"l":1.08421,"c":1.08566,"v":65175},{"dt":"2024-07-29T00:00:00","o":1.08578,"h":1.08700,"l":1.08029,"c":1.08206,"v":61995},{"dt":"2024-07-30T00:00:00","o":1.08212,"h":1.08357,"l":1.07984,"c":1.08160,"v":65902},{"dt":"2024-07-31T00:00:00","o":1.08153,"h":1.08495,"l":1.08020,"c":1.08251,"v":92678},{"dt":"2024-08-01T00:00:00","o":1.08256,"h":1.08355,"l":1.07776,"c":1.07921,"v":88522},{"dt":"2024-08-02T00:00:00","o":1.07914,"h":1.09266,"l":1.07862,"c":1.09108,"v":83172},{"dt":"2024-08-05T00:00:00","o":1.09248,"h":1.10090,"l":1.08928,"c":1.09526,"v":167380},{"dt":"2024-08-06T00:00:00","o":1.09528,"h":1.09631,"l":1.09038,"c":1.09320,"v":122740},{"dt":"2024-08-07T00:00:00","o":1.09304,"h":1.09367,"l":1.09056,"c":1.09230,"v":96933},{"dt":"2024-08-08T00:00:00","o":1.09231,"h":1.09452,"l":1.08816,"c":1.09181,"v":91358},{"dt":"2024-08-09T00:00:00","o":1.09188,"h":1.09314,"l":1.09091,"c":1.09168,"v":67947},{"dt":"2024-08-12T00:00:00","o":1.09170,"h":1.09395,"l":1.09102,"c":1.09314,"v":57435},{"dt":"2024-08-13T00:00:00","o":1.09316,"h":1.09997,"l":1.09138,"c":1.09925,"v":71304},{"dt":"2024-08-14T00:00:00","o":1.09924,"h":1.10474,"l":1.09829,"c":1.10125,"v":69141},{"dt":"2024-08-15T00:00:00","o":1.10124,"h":1.10158,"l":1.09497,"c":1.09733,"v":60500},{"dt":"2024-08-16T00:00:00","o":1.09736,"h":1.10298,"l":1.09712,"c":1.10252,"v":58199},{"dt":"2024-08-19T00:00:00","o":1.10284,"h":1.10865,"l":1.10229,"c":1.10853,"v":65656},{"dt":"2024-08-20T00:00:00","o":1.10846,"h":1.11306,"l":1.10720,"c":1.11294,"v":72125},{"dt":"2024-08-21T00:00:00","o":1.11299,"h":1.11742,"l":1.11008,"c":1.11504,"v":75632},{"dt":"2024-08-22T00:00:00","o":1.11505,"h":1.11651,"l":1.10981,"c":1.11123,"v":70435},{"dt":"2024-08-23T00:00:00","o":1.11123,"h":1.12008,"l":1.11056,"c":1.11925,"v":76160},{"dt":"2024-08-26T00:00:00","o":1.11902,"h":1.12017,"l":1.11501,"c":1.11620,"v":72727},{"dt":"2024-08-27T00:00:00","o":1.11612,"h":1.11906,"l":1.11506,"c":1.11838,"v":63730},{"dt":"2024-08-28T00:00:00","o":1.11842,"h":1.11855,"l":1.11051,"c":1.11206,"v":74120},{"dt":"2024-08-29T00:00:00","o":1.11198,"h":1.11400,"l":1.10557,"c":1.10780,"v":77929},{"dt":"2024-08-30T00:00:00","o":1.10774,"h":1.10951,"l":1.10440,"c":1.10475,"v":74635},{"dt":"2024-09-02T00:00:00","o":1.10511,"h":1.10775,"l":1.10421,"c":1.10716,"v":46143},{"dt":"2024-09-03T00:00:00","o":1.10701,"h":1.10731,"l":1.10264,"c":1.10435,"v":75161},{"dt":"2024-09-04T00:00:00","o":1.10434,"h":1.10952,"l":1.10396,"c":1.10830,"v":70916},{"dt":"2024-09-05T00:00:00","o":1.10822,"h":1.11199,"l":1.10748,"c":1.11107,"v":75706},{"dt":"2024-09-06T00:00:00","o":1.11105,"h":1.11557,"l":1.10658,"c":1.10851,"v":90072},{"dt":"2024-09-09T00:00:00","o":1.10822,"h":1.10912,"l":1.10338,"c":1.10353,"v":63003},{"dt":"2024-09-10T00:00:00","o":1.10354,"h":1.10499,"l":1.10152,"c":1.10197,"v":55095},{"dt":"2024-09-11T00:00:00","o":1.10196,"h":1.10550,"l":1.10020,"c":1.10124,"v":76668},{"dt":"2024-09-12T00:00:00","o":1.10120,"h":1.10754,"l":1.10057,"c":1.10744,"v":69376},{"dt":"2024-09-13T00:00:00","o":1.10746,"h":1.11018,"l":1.10705,"c":1.10747,"v":71285},{"dt":"2024-09-16T00:00:00","o":1.10804,"h":1.11376,"l":1.10754,"c":1.11327,"v":63584},{"dt":"2024-09-17T00:00:00","o":1.11328,"h":1.11464,"l":1.11110,"c":1.11132,"v":70898},{"dt":"2024-09-18T00:00:00","o":1.11137,"h":1.11892,"l":1.10968,"c":1.11189,"v":83043},{"dt":"2024-09-19T00:00:00","o":1.11187,"h":1.11789,"l":1.10686,"c":1.11619,"v":96192},{"dt":"2024-09-20T00:00:00","o":1.11616,"h":1.11820,"l":1.11361,"c":1.11637,"v":81771},{"dt":"2024-09-23T00:00:00","o":1.11620,"h":1.11673,"l":1.10832,"c":1.11112,"v":76046},{"dt":"2024-09-24T00:00:00","o":1.11113,"h":1.11810,"l":1.11034,"c":1.11796,"v":71053},{"dt":"2024-09-25T00:00:00","o":1.11794,"h":1.12140,"l":1.11216,"c":1.11327,"v":75230},{"dt":"2024-09-26T00:00:00","o":1.11329,"h":1.11893,"l":1.11258,"c":1.11769,"v":83051},{"dt":"2024-09-27T00:00:00","o":1.11769,"h":1.12031,"l":1.11249,"c":1.11646,"v":88983},{"dt":"2024-09-30T00:00:00","o":1.11612,"h":1.12089,"l":1.11138,"c":1.11348,"v":80793},{"dt":"2024-10-01T00:00:00","o":1.11349,"h":1.11441,"l":1.10459,"c":1.10677,"v":87349},{"dt":"2024-10-02T00:00:00","o":1.10679,"h":1.10829,"l":1.10327,"c":1.10449,"v":72173},{"dt":"2024-10-03T00:00:00","o":1.10449,"h":1.10499,"l":1.10085,"c":1.10330,"v":79990},{"dt":"2024-10-04T00:00:00","o":1.10328,"h":1.10397,"l":1.09513,"c":1.09751,"v":75347},{"dt":"2024-10-07T00:00:00","o":1.09653,"h":1.09870,"l":1.09544,"c":1.09748,"v":76595},{"dt":"2024-10-08T00:00:00","o":1.09746,"h":1.09972,"l":1.09610,"c":1.09808,"v":70711},{"dt":"2024-10-09T00:00:00","o":1.09763,"h":1.09811,"l":1.09363,"c":1.09387,"v":66710},{"dt":"2024-10-10T00:00:00","o":1.09388,"h":1.09551,"l":1.09003,"c":1.09313,"v":77102},{"dt":"2024-10-11T00:00:00","o":1.09363,"h":1.09539,"l":1.09262,"c":1.09372,"v":55453},{"dt":"2024-10-14T00:00:00","o":1.09328,"h":1.09367,"l":1.08882,"c":1.09090,"v":54025},{"dt":"2024-10-15T00:00:00","o":1.09090,"h":1.09167,"l":1.08820,"c":1.08928,"v":61895},{"dt":"2024-10-16T00:00:00","o":1.08940,"h":1.09015,"l":1.08533,"c":1.08620,"v":59192},{"dt":"2024-10-17T00:00:00","o":1.08621,"h":1.08737,"l":1.08112,"c":1.08312,"v":68420},{"dt":"2024-10-18T00:00:00","o":1.08313,"h":1.08696,"l":1.08254,"c":1.08666,"v":55719},{"dt":"2024-10-21T00:00:00","o":1.08611,"h":1.08717,"l":1.08112,"c":1.08152,"v":55922},{"dt":"2024-10-22T00:00:00","o":1.08153,"h":1.08382,"l":1.07927,"c":1.08001,"v":58068},{"dt":"2024-10-23T00:00:00","o":1.08002,"h":1.08068,"l":1.07613,"c":1.07819,"v":72194},{"dt":"2024-10-24T00:00:00","o":1.07818,"h":1.08301,"l":1.07707,"c":1.08275,"v":82228},{"dt":"2024-10-25T00:00:00","o":1.08277,"h":1.08395,"l":1.07932,"c":1.07968,"v":69836},{"dt":"2024-10-28T00:00:00","o":1.07949,"h":1.08279,"l":1.07822,"c":1.08122,"v":71608},{"dt":"2024-10-29T00:00:00","o":1.08121,"h":1.08265,"l":1.07688,"c":1.08184,"v":83769},{"dt":"2024-10-30T00:00:00","o":1.08185,"h":1.08712,"l":1.08083,"c":1.08562,"v":92067},{"dt":"2024-10-31T00:00:00","o":1.08562,"h":1.08883,"l":1.08444,"c":1.08836,"v":98277},{"dt":"2024-11-01T00:00:00","o":1.08829,"h":1.09059,"l":1.08319,"c":1.08342,"v":86926},{"dt":"2024-11-04T00:00:00","o":1.08804,"h":1.09149,"l":1.08698,"c":1.08758,"v":86839},{"dt":"2024-11-05T00:00:00","o":1.08757,"h":1.09366,"l":1.08724,"c":1.09251,"v":74225},{"dt":"2024-11-06T00:00:00","o":1.09250,"h":1.09375,"l":1.06825,"c":1.07356,"v":273860},{"dt":"2024-11-07T00:00:00","o":1.07355,"h":1.08248,"l":1.07128,"c":1.08025,"v":141410},{"dt":"2024-11-08T00:00:00","o":1.08021,"h":1.08074,"l":1.06868,"c":1.07175,"v":123927},{"dt":"2024-11-11T00:00:00","o":1.07088,"h":1.07281,"l":1.06287,"c":1.06558,"v":121590},{"dt":"2024-11-12T00:00:00","o":1.06554,"h":1.06634,"l":1.05949,"c":1.06222,"v":125684},{"dt":"2024-11-13T00:00:00","o":1.06224,"h":1.06545,"l":1.05557,"c":1.05619,"v":133400},{"dt":"2024-11-14T00:00:00","o":1.05620,"h":1.05826,"l":1.04962,"c":1.05206,"v":136447},{"dt":"2024-11-15T00:00:00","o":1.05204,"h":1.05928,"l":1.05163,"c":1.05280,"v":136898},{"dt":"2024-11-18T00:00:00","o":1.05312,"h":1.06073,"l":1.05304,"c":1.05923,"v":90367},{"dt":"2024-11-19T00:00:00","o":1.05925,"h":1.06014,"l":1.05234,"c":1.05938,"v":114769},{"dt":"2024-11-20T00:00:00","o":1.05937,"h":1.06100,"l":1.05067,"c":1.05395,"v":104822},{"dt":"2024-11-21T00:00:00","o":1.05389,"h":1.05550,"l":1.04622,"c":1.04790,"v":121989},{"dt":"2024-11-22T00:00:00","o":1.04791,"h":1.04982,"l":1.03323,"c":1.04145,"v":147766},{"dt":"2024-11-23T00:00:00","o":1.04145,"h":1.04214,"l":1.04135,"c":1.04183,"v":3452},{"dt":"2024-11-25T00:00:00","o":1.04846,"h":1.05305,"l":1.04488,"c":1.04926,"v":143692},{"dt":"2024-11-26T00:00:00","o":1.04925,"h":1.05448,"l":1.04250,"c":1.04808,"v":157253},{"dt":"2024-11-27T00:00:00","o":1.04808,"h":1.05877,"l":1.04744,"c":1.05655,"v":127508},{"dt":"2024-11-28T00:00:00","o":1.05654,"h":1.05699,"l":1.05274,"c":1.05551,"v":88694},{"dt":"2024-11-29T00:00:00","o":1.05551,"h":1.05972,"l":1.05415,"c":1.05828,"v":137365},{"dt":"2024-11-30T00:00:00","o":1.05824,"h":1.05833,"l":1.05748,"c":1.05780,"v":4469},{"dt":"2024-12-02T00:00:00","o":1.05710,"h":1.05739,"l":1.04607,"c":1.05001,"v":142031},{"dt":"2024-12-03T00:00:00","o":1.05002,"h":1.05353,"l":1.04808,"c":1.05093,"v":119854},{"dt":"2024-12-04T00:00:00","o":1.05093,"h":1.05443,"l":1.04723,"c":1.05128,"v":129147},{"dt":"2024-12-05T00:00:00","o":1.05130,"h":1.05895,"l":1.05077,"c":1.05845,"v":118875},{"dt":"2024-12-06T00:00:00","o":1.05843,"h":1.06301,"l":1.05423,"c":1.05637,"v":127317},{"dt":"2024-12-07T00:00:00","o":1.05634,"h":1.05695,"l":1.05615,"c":1.05678,"v":1685},{"dt":"2024-12-09T00:00:00","o":1.05604,"h":1.05945,"l":1.05321,"c":1.05500,"v":116780},{"dt":"2024-12-10T00:00:00","o":1.05500,"h":1.05681,"l":1.04985,"c":1.05263,"v":110827},{"dt":"2024-12-11T00:00:00","o":1.05265,"h":1.05394,"l":1.04804,"c":1.04924,"v":128430},{"dt":"2024-12-12T00:00:00","o":1.04925,"h":1.05308,"l":1.04638,"c":1.04675,"v":134285},{"dt":"2024-12-13T00:00:00","o":1.04674,"h":1.05246,"l":1.04530,"c":1.04973,"v":115688},{"dt":"2024-12-14T00:00:00","o":1.04974,"h":1.05048,"l":1.04960,"c":1.05028,"v":1444},{"dt":"2024-12-16T00:00:00","o":1.04895,"h":1.05251,"l":1.04745,"c":1.05083,"v":110736},{"dt":"2024-12-17T00:00:00","o":1.05084,"h":1.05348,"l":1.04791,"c":1.04883,"v":110768},{"dt":"2024-12-18T00:00:00","o":1.04883,"h":1.05128,"l":1.03438,"c":1.03650,"v":129456},{"dt":"2024-12-19T00:00:00","o":1.03651,"h":1.04225,"l":1.03477,"c":1.03684,"v":162141},{"dt":"2024-12-20T00:00:00","o":1.03683,"h":1.04475,"l":1.03431,"c":1.04288,"v":136370},{"dt":"2024-12-21T00:00:00","o":1.04287,"h":1.04338,"l":1.04222,"c":1.04283,"v":2087},{"dt":"2024-12-23T00:00:00","o":1.04326,"h":1.04462,"l":1.03841,"c":1.04062,"v":98507},{"dt":"2024-12-24T00:00:00","o":1.04061,"h":1.04102,"l":1.03835,"c":1.04000,"v":69412},{"dt":"2024-12-25T00:00:00","o":1.03999,"h":1.04046,"l":1.03920,"c":1.04016,"v":1464},{"dt":"2024-12-26T00:00:00","o":1.04020,"h":1.04301,"l":1.03906,"c":1.04201,"v":58288},{"dt":"2024-12-27T00:00:00","o":1.04203,"h":1.04441,"l":1.04052,"c":1.04260,"v":81665},{"dt":"2024-12-28T00:00:00","o":1.04258,"h":1.04271,"l":1.04220,"c":1.04260,"v":1501},{"dt":"2024-12-30T00:00:00","o":1.04290,"h":1.04585,"l":1.03718,"c":1.03989,"v":93221},{"dt":"2024-12-31T00:00:00","o":1.03989,"h":1.04246,"l":1.03440,"c":1.03584,"v":103362},{"dt":"2025-01-01T00:00:00","o":1.03587,"h":1.03609,"l":1.03531,"c":1.03534,"v":1115},{"dt":"2025-01-02T00:00:00","o":1.03511,"h":1.03756,"l":1.02241,"c":1.02618,"v":122943},{"dt":"2025-01-03T00:00:00","o":1.02616,"h":1.03077,"l":1.02547,"c":1.03058,"v":102576},{"dt":"2025-01-04T00:00:00","o":1.03056,"h":1.03100,"l":1.03047,"c":1.03091,"v":1315},{"dt":"2025-01-06T00:00:00","o":1.03049,"h":1.04369,"l":1.02956,"c":1.03877,"v":152597},{"dt":"2025-01-07T00:00:00","o":1.03879,"h":1.04344,"l":1.03442,"c":1.03447,"v":128180},{"dt":"2025-01-08T00:00:00","o":1.03442,"h":1.03575,"l":1.02734,"c":1.03159,"v":131632},{"dt":"2025-01-09T00:00:00","o":1.03163,"h":1.03214,"l":1.02838,"c":1.03011,"v":100344},{"dt":"2025-01-10T00:00:00","o":1.03013,"h":1.03121,"l":1.02130,"c":1.02448,"v":128716},{"dt":"2025-01-11T00:00:00","o":1.02446,"h":1.02490,"l":1.02425,"c":1.02454,"v":1511},{"dt":"2025-01-13T00:00:00","o":1.02409,"h":1.02498,"l":1.01779,"c":1.02167,"v":129804},{"dt":"2025-01-14T00:00:00","o":1.02165,"h":1.03084,"l":1.02163,"c":1.03021,"v":132604},{"dt":"2025-01-15T00:00:00","o":1.03022,"h":1.03549,"l":1.02588,"c":1.02960,"v":116320},{"dt":"2025-01-16T00:00:00","o":1.02963,"h":1.03155,"l":1.02607,"c":1.03001,"v":121645},{"dt":"2025-01-17T00:00:00","o":1.03002,"h":1.03306,"l":1.02653,"c":1.02754,"v":113197},{"dt":"2025-01-18T00:00:00","o":1.02753,"h":1.02754,"l":1.02690,"c":1.02720,"v":1313},{"dt":"2025-01-20T00:00:00","o":1.02832,"h":1.04346,"l":1.02662,"c":1.04163,"v":130713},{"dt":"2025-01-21T00:00:00","o":1.04162,"h":1.04356,"l":1.03422,"c":1.04203,"v":154720},{"dt":"2025-01-22T00:00:00","o":1.04203,"h":1.04575,"l":1.03924,"c":1.04124,"v":132917},{"dt":"2025-01-23T00:00:00","o":1.04123,"h":1.04380,"l":1.03723,"c":1.04177,"v":127318},{"dt":"2025-01-24T00:00:00","o":1.04179,"h":1.05218,"l":1.04118,"c":1.04945,"v":133289},{"dt":"2025-01-25T00:00:00","o":1.04946,"h":1.04976,"l":1.04909,"c":1.04950,"v":1575},{"dt":"2025-01-27T00:00:00","o":1.04804,"h":1.05330,"l":1.04538,"c":1.04883,"v":140785},{"dt":"2025-01-28T00:00:00","o":1.04883,"h":1.04939,"l":1.04137,"c":1.04318,"v":128292},{"dt":"2025-01-29T00:00:00","o":1.04318,"h":1.04439,"l":1.03823,"c":1.04107,"v":129660},{"dt":"2025-01-30T00:00:00","o":1.04105,"h":1.04680,"l":1.03861,"c":1.04078,"v":121543},{"dt":"2025-01-31T00:00:00","o":1.04077,"h":1.04340,"l":1.03604,"c":1.03737,"v":141921},{"dt":"2025-02-01T00:00:00","o":1.03736,"h":1.03874,"l":1.03503,"c":1.03590,"v":7597},{"dt":"2025-02-03T00:00:00","o":1.02481,"h":1.03359,"l":1.02107,"c":1.02956,"v":189457},{"dt":"2025-02-04T00:00:00","o":1.02956,"h":1.03875,"l":1.02722,"c":1.03855,"v":145314},{"dt":"2025-02-05T00:00:00","o":1.03856,"h":1.04426,"l":1.03697,"c":1.04050,"v":124230},{"dt":"2025-02-06T00:00:00","o":1.04049,"h":1.04067,"l":1.03526,"c":1.03891,"v":111712},{"dt":"2025-02-07T00:00:00","o":1.03888,"h":1.04128,"l":1.03054,"c":1.03279,"v":121669},{"dt":"2025-02-08T00:00:00","o":1.03279,"h":1.03324,"l":1.03254,"c":1.03268,"v":2366},{"dt":"2025-02-10T00:00:00","o":1.02910,"h":1.03365,"l":1.02854,"c":1.03070,"v":96923},{"dt":"2025-02-11T00:00:00","o":1.03069,"h":1.03816,"l":1.02922,"c":1.03631,"v":94315},{"dt":"2025-02-12T00:00:00","o":1.03630,"h":1.04299,"l":1.03170,"c":1.03917,"v":127056},{"dt":"2025-02-13T00:00:00","o":1.03919,"h":1.04659,"l":1.03732,"c":1.04617,"v":143585},{"dt":"2025-02-14T00:00:00","o":1.04620,"h":1.05143,"l":1.04473,"c":1.04921,"v":111978},{"dt":"2025-02-15T00:00:00","o":1.04924,"h":1.04949,"l":1.04887,"c":1.04915,"v":2328},{"dt":"2025-02-17T00:00:00","o":1.04875,"h":1.05066,"l":1.04672,"c":1.04835,"v":76317},{"dt":"2025-02-18T00:00:00","o":1.04836,"h":1.04864,"l":1.04352,"c":1.04478,"v":95251},{"dt":"2025-02-19T00:00:00","o":1.04475,"h":1.04614,"l":1.04009,"c":1.04254,"v":97605},{"dt":"2025-02-20T00:00:00","o":1.04254,"h":1.05034,"l":1.04187,"c":1.05029,"v":104210},{"dt":"2025-02-21T00:00:00","o":1.05028,"h":1.05060,"l":1.04494,"c":1.04608,"v":108755},{"dt":"2025-02-22T00:00:00","o":1.04608,"h":1.04638,"l":1.04587,"c":1.04602,"v":2144},{"dt":"2025-02-24T00:00:00","o":1.04772,"h":1.05285,"l":1.04528,"c":1.04651,"v":121553},{"dt":"2025-02-25T00:00:00","o":1.04651,"h":1.05194,"l":1.04564,"c":1.05164,"v":108984},{"dt":"2025-02-26T00:00:00","o":1.05161,"h":1.05288,"l":1.04750,"c":1.04862,"v":120268},{"dt":"2025-02-27T00:00:00","o":1.04862,"h":1.04927,"l":1.04006,"c":1.04055,"v":115953},{"dt":"2025-02-28T00:00:00","o":1.04054,"h":1.04200,"l":1.03600,"c":1.03750,"v":128220},{"dt":"2025-03-01T00:00:00","o":1.03751,"h":1.03771,"l":1.03687,"c":1.03754,"v":2710},{"dt":"2025-03-03T00:00:00","o":1.04063,"h":1.05039,"l":1.03887,"c":1.04823,"v":135628},{"dt":"2025-03-04T00:00:00","o":1.04822,"h":1.06239,"l":1.04712,"c":1.06085,"v":171558},{"dt":"2025-03-05T00:00:00","o":1.06088,"h":1.07968,"l":1.06021,"c":1.07924,"v":193743},{"dt":"2025-03-06T00:00:00","o":1.07923,"h":1.08537,"l":1.07658,"c":1.07866,"v":182156},{"dt":"2025-03-07T00:00:00","o":1.07869,"h":1.08890,"l":1.07751,"c":1.08474,"v":163045},{"dt":"2025-03-08T00:00:00","o":1.08474,"h":1.08513,"l":1.08323,"c":1.08331,"v":2830},{"dt":"2025-03-10T00:00:00","o":1.08196,"h":1.08746,"l":1.08051,"c":1.08351,"v":153845},{"dt":"2025-03-11T00:00:00","o":1.08347,"h":1.09474,"l":1.08318,"c":1.09189,"v":155265},{"dt":"2025-03-12T00:00:00","o":1.09188,"h":1.09320,"l":1.08757,"c":1.08880,"v":143773},{"dt":"2025-03-13T00:00:00","o":1.08879,"h":1.08973,"l":1.08227,"c":1.08524,"v":132985},{"dt":"2025-03-14T00:00:00","o":1.08525,"h":1.09129,"l":1.08307,"c":1.08784,"v":125554},{"dt":"2025-03-17T00:00:00","o":1.08818,"h":1.09297,"l":1.08686,"c":1.09226,"v":105362},{"dt":"2025-03-18T00:00:00","o":1.09227,"h":1.09547,"l":1.08926,"c":1.09450,"v":101942},{"dt":"2025-03-19T00:00:00","o":1.09452,"h":1.09461,"l":1.08605,"c":1.09029,"v":113418},{"dt":"2025-03-20T00:00:00","o":1.09030,"h":1.09175,"l":1.08148,"c":1.08524,"v":106245},{"dt":"2025-03-21T00:00:00","o":1.08524,"h":1.08614,"l":1.07964,"c":1.08157,"v":98072},{"dt":"2025-03-24T00:00:00","o":1.08145,"h":1.08584,"l":1.07816,"c":1.08011,"v":102369},{"dt":"2025-03-25T00:00:00","o":1.08011,"h":1.08301,"l":1.07769,"c":1.07912,"v":91794},{"dt":"2025-03-26T00:00:00","o":1.07912,"h":1.08028,"l":1.07440,"c":1.07543,"v":98749},{"dt":"2025-03-27T00:00:00","o":1.07544,"h":1.08212,"l":1.07331,"c":1.08012,"v":103477},{"dt":"2025-03-28T00:00:00","o":1.08011,"h":1.08448,"l":1.07647,"c":1.08310,"v":88702},{"dt":"2025-03-31T00:00:00","o":1.08263,"h":1.08494,"l":1.07842,"c":1.08185,"v":102853},{"dt":"2025-04-01T00:00:00","o":1.08189,"h":1.08302,"l":1.07784,"c":1.07938,"v":94971},{"dt":"2025-04-02T00:00:00","o":1.07939,"h":1.09244,"l":1.07803,"c":1.08534,"v":101988},{"dt":"2025-04-03T00:00:00","o":1.08535,"h":1.11464,"l":1.08050,"c":1.10518,"v":182883},{"dt":"2025-04-04T00:00:00","o":1.10518,"h":1.11078,"l":1.09246,"c":1.09641,"v":223192},{"dt":"2025-04-07T00:00:00","o":1.08948,"h":1.10501,"l":1.08810,"c":1.09122,"v":245814},{"dt":"2025-04-08T00:00:00","o":1.09126,"h":1.09921,"l":1.08886,"c":1.09588,"v":173998},{"dt":"2025-04-09T00:00:00","o":1.09587,"h":1.10954,"l":1.09135,"c":1.09507,"v":253666},{"dt":"2025-04-10T00:00:00","o":1.09508,"h":1.12416,"l":1.09431,"c":1.11982,"v":197175},{"dt":"2025-04-11T00:00:00","o":1.11982,"h":1.14737,"l":1.11904,"c":1.13602,"v":244989},{"dt":"2025-04-14T00:00:00","o":1.13212,"h":1.14248,"l":1.12959,"c":1.13504,"v":160113},{"dt":"2025-04-15T00:00:00","o":1.13504,"h":1.13790,"l":1.12642,"c":1.12810,"v":124541},{"dt":"2025-04-16T00:00:00","o":1.12813,"h":1.14130,"l":1.12811,"c":1.13991,"v":140052},{"dt":"2025-04-17T00:00:00","o":1.13991,"h":1.14094,"l":1.13353,"c":1.13663,"v":126630},{"dt":"2025-04-18T00:00:00","o":1.13652,"h":1.13978,"l":1.13592,"c":1.13938,"v":154733},{"dt":"2025-04-21T00:00:00","o":1.13976,"h":1.15734,"l":1.13932,"c":1.15146,"v":83904},{"dt":"2025-04-22T00:00:00","o":1.15151,"h":1.15474,"l":1.14177,"c":1.14218,"v":83810},{"dt":"2025-04-23T00:00:00","o":1.14214,"h":1.14400,"l":1.13082,"c":1.13153,"v":90650},{"dt":"2025-04-24T00:00:00","o":1.13176,"h":1.13981,"l":1.13152,"c":1.13898,"v":66934},{"dt":"2025-04-25T00:00:00","o":1.13896,"h":1.13941,"l":1.13158,"c":1.13635,"v":64533},{"dt":"2025-04-28T00:00:00","o":1.13720,"h":1.14249,"l":1.13297,"c":1.14201,"v":60961},{"dt":"2025-04-29T00:00:00","o":1.14207,"h":1.14222,"l":1.13703,"c":1.13854,"v":65234},{"dt":"2025-04-30T00:00:00","o":1.13859,"h":1.13996,"l":1.13173,"c":1.13276,"v":68188},{"dt":"2025-05-01T00:00:00","o":1.13285,"h":1.13411,"l":1.12661,"c":1.12900,"v":62899},{"dt":"2025-05-02T00:00:00","o":1.12901,"h":1.13807,"l":1.12743,"c":1.13017,"v":72012},{"dt":"2025-05-05T00:00:00","o":1.13048,"h":1.13649,"l":1.12952,"c":1.13142,"v":62341},{"dt":"2025-05-06T00:00:00","o":1.13142,"h":1.13811,"l":1.12801,"c":1.13701,"v":61049},{"dt":"2025-05-07T00:00:00","o":1.13705,"h":1.13782,"l":1.12919,"c":1.13008,"v":72627},{"dt":"2025-05-08T00:00:00","o":1.13009,"h":1.13363,"l":1.12121,"c":1.12253,"v":72312},{"dt":"2025-05-09T00:00:00","o":1.12253,"h":1.12929,"l":1.11967,"c":1.12482,"v":54728},{"dt":"2025-05-12T00:00:00","o":1.11981,"h":1.12428,"l":1.10656,"c":1.10871,"v":79170},{"dt":"2025-05-13T00:00:00","o":1.10872,"h":1.11947,"l":1.10864,"c":1.11855,"v":62120},{"dt":"2025-05-14T00:00:00","o":1.11856,"h":1.12659,"l":1.11648,"c":1.11732,"v":67185},{"dt":"2025-05-15T00:00:00","o":1.11728,"h":1.12280,"l":1.11704,"c":1.11889,"v":58529},{"dt":"2025-05-16T00:00:00","o":1.11894,"h":1.12197,"l":1.11312,"c":1.11635,"v":54864},{"dt":"2025-05-19T00:00:00","o":1.11791,"h":1.12883,"l":1.11665,"c":1.12384,"v":65421},{"dt":"2025-05-20T00:00:00","o":1.12384,"h":1.12859,"l":1.12181,"c":1.12830,"v":58270},{"dt":"2025-05-21T00:00:00","o":1.12829,"h":1.13628,"l":1.12804,"c":1.13307,"v":68362},{"dt":"2025-05-22T00:00:00","o":1.13304,"h":1.13449,"l":1.12559,"c":1.12806,"v":72362},{"dt":"2025-05-23T00:00:00","o":1.12803,"h":1.13757,"l":1.12791,"c":1.13637,"v":65265},{"dt":"2025-05-26T00:00:00","o":1.13641,"h":1.14188,"l":1.13625,"c":1.13867,"v":48559},{"dt":"2025-05-27T00:00:00","o":1.13866,"h":1.14073,"l":1.13235,"c":1.13309,"v":61626},{"dt":"2025-05-28T00:00:00","o":1.13304,"h":1.13452,"l":1.12839,"c":1.12929,"v":63894},{"dt":"2025-05-29T00:00:00","o":1.12930,"h":1.13844,"l":1.12103,"c":1.13690,"v":71973},{"dt":"2025-05-30T00:00:00","o":1.13690,"h":1.13899,"l":1.13126,"c":1.13477,"v":65571},{"dt":"2025-06-02T00:00:00","o":1.13477,"h":1.14497,"l":1.13458,"c":1.14421,"v":64904},{"dt":"2025-06-03T00:00:00","o":1.14419,"h":1.14546,"l":1.13642,"c":1.13720,"v":58456},{"dt":"2025-06-04T00:00:00","o":1.13729,"h":1.14346,"l":1.13573,"c":1.14166,"v":60277},{"dt":"2025-06-05T00:00:00","o":1.14163,"h":1.14950,"l":1.14049,"c":1.14445,"v":67324},{"dt":"2025-06-06T00:00:00","o":1.14446,"h":1.14575,"l":1.13717,"c":1.13950,"v":59162},{"dt":"2025-06-09T00:00:00","o":1.14003,"h":1.14393,"l":1.13866,"c":1.14215,"v":48884},{"dt":"2025-06-10T00:00:00","o":1.14215,"h":1.14477,"l":1.13732,"c":1.14238,"v":56684},{"dt":"2025-06-11T00:00:00","o":1.14253,"h":1.14995,"l":1.14055,"c":1.14877,"v":59325},{"dt":"2025-06-12T00:00:00","o":1.14875,"h":1.16316,"l":1.14858,"c":1.15850,"v":68646},{"dt":"2025-06-13T00:00:00","o":1.15828,"h":1.16148,"l":1.14892,"c":1.15511,"v":77971},{"dt":"2025-06-16T00:00:00","o":1.15286,"h":1.16148,"l":1.15238,"c":1.15621,"v":67752},{"dt":"2025-06-17T00:00:00","o":1.15630,"h":1.15805,"l":1.14747,"c":1.14803,"v":66053},{"dt":"2025-06-18T00:00:00","o":1.14806,"h":1.15304,"l":1.14610,"c":1.14802,"v":64810},{"dt":"2025-06-19T00:00:00","o":1.14800,"h":1.14998,"l":1.14463,"c":1.14947,"v":52979},{"dt":"2025-06-20T00:00:00","o":1.14945,"h":1.15440,"l":1.14918,"c":1.15222,"v":56872},{"dt":"2025-06-23T00:00:00","o":1.14588,"h":1.15817,"l":1.14537,"c":1.15771,"v":75167},{"dt":"2025-06-24T00:00:00","o":1.15769,"h":1.16415,"l":1.15745,"c":1.16093,"v":68722},{"dt":"2025-06-25T00:00:00","o":1.16102,"h":1.16652,"l":1.15902,"c":1.16597,"v":55895},{"dt":"2025-06-26T00:00:00","o":1.16596,"h":1.17449,"l":1.16546,"c":1.17010,"v":65029},{"dt":"2025-06-27T00:00:00","o":1.17015,"h":1.17540,"l":1.16809,"c":1.17198,"v":60510},{"dt":"2025-06-30T00:00:00","o":1.17304,"h":1.17884,"l":1.17078,"c":1.17872,"v":60093},{"dt":"2025-07-01T00:00:00","o":1.17870,"h":1.18298,"l":1.17614,"c":1.18062,"v":59975},{"dt":"2025-07-02T00:00:00","o":1.18062,"h":1.18099,"l":1.17470,"c":1.17987,"v":55914},{"dt":"2025-07-03T00:00:00","o":1.17974,"h":1.18101,"l":1.17176,"c":1.17570,"v":52109},{"dt":"2025-07-04T00:00:00","o":1.17567,"h":1.17876,"l":1.17531,"c":1.17787,"v":48310},{"dt":"2025-07-07T00:00:00","o":1.17843,"h":1.17902,"l":1.16867,"c":1.17085,"v":54888},{"dt":"2025-07-08T00:00:00","o":1.17089,"h":1.17654,"l":1.16828,"c":1.17255,"v":56415},{"dt":"2025-07-09T00:00:00","o":1.17256,"h":1.17294,"l":1.16897,"c":1.17206,"v":51535},{"dt":"2025-07-10T00:00:00","o":1.17203,"h":1.17496,"l":1.16628,"c":1.17007,"v":48063},{"dt":"2025-07-11T00:00:00","o":1.17008,"h":1.17139,"l":1.16648,"c":1.16909,"v":56649},{"dt":"2025-07-14T00:00:00","o":1.16736,"h":1.16978,"l":1.16545,"c":1.16643,"v":50099},{"dt":"2025-07-15T00:00:00","o":1.16644,"h":1.16928,"l":1.15929,"c":1.16010,"v":52132},{"dt":"2025-07-16T00:00:00","o":1.16013,"h":1.17217,"l":1.15624,"c":1.16414,"v":61851},{"dt":"2025-07-17T00:00:00","o":1.16415,"h":1.16426,"l":1.15570,"c":1.15957,"v":50417},{"dt":"2025-07-18T00:00:00","o":1.15957,"h":1.16719,"l":1.15927,"c":1.16270,"v":49621},{"dt":"2025-07-21T00:00:00","o":1.16298,"h":1.17167,"l":1.16147,"c":1.16939,"v":52244},{"dt":"2025-07-22T00:00:00","o":1.16925,"h":1.17605,"l":1.16790,"c":1.17543,"v":43923},{"dt":"2025-07-23T00:00:00","o":1.17542,"h":1.17752,"l":1.17112,"c":1.17707,"v":54982},{"dt":"2025-07-24T00:00:00","o":1.17698,"h":1.17889,"l":1.17306,"c":1.17486,"v":52958},{"dt":"2025-07-25T00:00:00","o":1.17484,"h":1.17610,"l":1.17032,"c":1.17419,"v":53457},{"dt":"2025-07-28T00:00:00","o":1.17570,"h":1.17704,"l":1.15854,"c":1.15896,"v":59704},{"dt":"2025-07-29T00:00:00","o":1.15902,"h":1.15993,"l":1.15191,"c":1.15467,"v":58586},{"dt":"2025-07-30T00:00:00","o":1.15471,"h":1.15728,"l":1.14012,"c":1.14051,"v":63175},{"dt":"2025-07-31T00:00:00","o":1.14051,"h":1.14608,"l":1.14040,"c":1.14154,"v":60880},{"dt":"2025-08-01T00:00:00","o":1.14154,"h":1.15970,"l":1.13916,"c":1.15877,"v":74000},{"dt":"2025-08-04T00:00:00","o":1.16019,"h":1.16019,"l":1.15497,"c":1.15714,"v":65833},{"dt":"2025-08-05T00:00:00","o":1.15714,"h":1.15879,"l":1.15280,"c":1.15754,"v":57737},{"dt":"2025-08-06T00:00:00","o":1.15753,"h":1.16686,"l":1.15644,"c":1.16597,"v":52815},{"dt":"2025-08-07T00:00:00","o":1.16585,"h":1.16990,"l":1.16110,"c":1.16650,"v":59005},{"dt":"2025-08-08T00:00:00","o":1.16638,"h":1.16794,"l":1.16290,"c":1.16416,"v":52163},{"dt":"2025-08-11T00:00:00","o":1.16465,"h":1.16754,"l":1.15902,"c":1.16153,"v":46037},{"dt":"2025-08-12T00:00:00","o":1.16146,"h":1.16972,"l":1.15988,"c":1.16746,"v":58023},{"dt":"2025-08-13T00:00:00","o":1.16747,"h":1.17303,"l":1.16695,"c":1.17056,"v":46582},{"dt":"2025-08-14T00:00:00","o":1.17048,"h":1.17151,"l":1.16311,"c":1.16476,"v":53625},{"dt":"2025-08-15T00:00:00","o":1.16474,"h":1.17153,"l":1.16462,"c":1.17056,"v":43334},{"dt":"2025-08-18T00:00:00","o":1.17115,"h":1.17162,"l":1.16561,"c":1.16608,"v":47474},{"dt":"2025-08-19T00:00:00","o":1.16609,"h":1.16929,"l":1.16393,"c":1.16470,"v":46343},{"dt":"2025-08-20T00:00:00","o":1.16455,"h":1.16737,"l":1.16223,"c":1.16519,"v":51926},{"dt":"2025-08-21T00:00:00","o":1.16524,"h":1.16628,"l":1.16013,"c":1.16059,"v":50590},{"dt":"2025-08-22T00:00:00","o":1.16059,"h":1.17426,"l":1.15831,"c":1.17219,"v":54038},{"dt":"2025-08-25T00:00:00","o":1.17230,"h":1.17276,"l":1.16029,"c":1.16190,"v":46162},{"dt":"2025-08-26T00:00:00","o":1.16189,"h":1.16653,"l":1.16022,"c":1.16424,"v":57449},{"dt":"2025-08-27T00:00:00","o":1.16428,"h":1.16478,"l":1.15741,"c":1.16385,"v":48379},{"dt":"2025-08-28T00:00:00","o":1.16385,"h":1.16975,"l":1.16291,"c":1.16837,"v":48441},{"dt":"2025-08-29T00:00:00","o":1.16839,"h":1.17088,"l":1.16509,"c":1.16857,"v":51056},{"dt":"2025-09-01T00:00:00","o":1.16991,"h":1.17364,"l":1.16868,"c":1.17113,"v":38915},{"dt":"2025-09-02T00:00:00","o":1.17112,"h":1.17183,"l":1.16130,"c":1.16403,"v":60523},{"dt":"2025-09-03T00:00:00","o":1.16419,"h":1.16821,"l":1.16082,"c":1.16626,"v":50155},{"dt":"2025-09-04T00:00:00","o":1.16609,"h":1.16695,"l":1.16302,"c":1.16498,"v":46850},{"dt":"2025-09-05T00:00:00","o":1.16495,"h":1.17595,"l":1.16455,"c":1.17186,"v":53944},{"dt":"2025-09-08T00:00:00","o":1.17125,"h":1.17654,"l":1.17037,"c":1.17634,"v":52151},{"dt":"2025-09-09T00:00:00","o":1.17633,"h":1.17800,"l":1.17038,"c":1.17084,"v":55586},{"dt":"2025-09-10T00:00:00","o":1.17077,"h":1.17304,"l":1.16826,"c":1.16953,"v":56105},{"dt":"2025-09-11T00:00:00","o":1.16957,"h":1.17461,"l":1.16608,"c":1.17339,"v":56603},{"dt":"2025-09-12T00:00:00","o":1.17338,"h":1.17477,"l":1.17014,"c":1.17355,"v":49765},{"dt":"2025-09-15T00:00:00","o":1.17340,"h":1.17745,"l":1.17163,"c":1.17613,"v":45646},{"dt":"2025-09-16T00:00:00","o":1.17615,"h":1.18785,"l":1.17575,"c":1.18672,"v":60333},{"dt":"2025-09-17T00:00:00","o":1.18672,"h":1.19189,"l":1.18080,"c":1.18128,"v":58277},{"dt":"2025-09-18T00:00:00","o":1.18125,"h":1.18483,"l":1.17502,"c":1.17884,"v":63737},{"dt":"2025-09-19T00:00:00","o":1.17884,"h":1.17926,"l":1.17289,"c":1.17451,"v":56477},{"dt":"2025-09-22T00:00:00","o":1.17496,"h":1.18038,"l":1.17262,"c":1.18030,"v":47047},{"dt":"2025-09-23T00:00:00","o":1.18030,"h":1.18199,"l":1.17796,"c":1.18152,"v":50490},{"dt":"2025-09-24T00:00:00","o":1.18147,"h":1.18188,"l":1.17283,"c":1.17380,"v":52940},{"dt":"2025-09-25T00:00:00","o":1.17380,"h":1.17539,"l":1.16456,"c":1.16660,"v":56793},{"dt":"2025-09-26T00:00:00","o":1.16660,"h":1.17073,"l":1.16580,"c":1.17000,"v":55918},{"dt":"2025-09-29T00:00:00","o":1.17040,"h":1.17546,"l":1.17019,"c":1.17266,"v":51280},{"dt":"2025-09-30T00:00:00","o":1.17263,"h":1.17615,"l":1.17123,"c":1.17333,"v":54991},{"dt":"2025-10-01T00:00:00","o":1.17335,"h":1.17787,"l":1.17157,"c":1.17307,"v":63423},{"dt":"2025-10-02T00:00:00","o":1.17300,"h":1.17585,"l":1.16833,"c":1.17157,"v":50086},{"dt":"2025-10-03T00:00:00","o":1.17159,"h":1.17588,"l":1.17149,"c":1.17424,"v":45412},{"dt":"2025-10-06T00:00:00","o":1.17281,"h":1.17308,"l":1.16518,"c":1.17109,"v":60204},{"dt":"2025-10-07T00:00:00","o":1.17108,"h":1.17161,"l":1.16478,"c":1.16569,"v":51817},{"dt":"2025-10-08T00:00:00","o":1.16572,"h":1.16613,"l":1.15986,"c":1.16298,"v":54163},{"dt":"2025-10-09T00:00:00","o":1.16297,"h":1.16482,"l":1.15424,"c":1.15644,"v":59980},{"dt":"2025-10-10T00:00:00","o":1.15624,"h":1.16309,"l":1.15572,"c":1.16220,"v":55480},{"dt":"2025-10-13T00:00:00","o":1.16204,"h":1.16299,"l":1.15577,"c":1.15698,"v":53708},{"dt":"2025-10-14T00:00:00","o":1.15685,"h":1.16150,"l":1.15429,"c":1.16067,"v":67865},{"dt":"2025-10-15T00:00:00","o":1.16067,"h":1.16478,"l":1.16018,"c":1.16473,"v":59146},{"dt":"2025-10-16T00:00:00","o":1.16457,"h":1.16943,"l":1.16429,"c":1.16872,"v":65054},{"dt":"2025-10-17T00:00:00","o":1.16874,"h":1.17284,"l":1.16507,"c":1.16510,"v":67310},{"dt":"2025-10-20T00:00:00","o":1.16655,"h":1.16756,"l":1.16384,"c":1.16417,"v":53482},{"dt":"2025-10-21T00:00:00","o":1.16418,"h":1.16552,"l":1.15978,"c":1.15998,"v":58277},{"dt":"2025-10-22T00:00:00","o":1.15998,"h":1.16225,"l":1.15770,"c":1.16108,"v":54569},{"dt":"2025-10-23T00:00:00","o":1.16110,"h":1.16200,"l":1.15855,"c":1.16183,"v":46859},{"dt":"2025-10-24T00:00:00","o":1.16183,"h":1.16492,"l":1.16010,"c":1.16267,"v":53692},{"dt":"2025-10-27T00:00:00","o":1.16355,"h":1.16522,"l":1.16177,"c":1.16449,"v":48075},{"dt":"2025-10-28T00:00:00","o":1.16448,"h":1.16688,"l":1.16256,"c":1.16513,"v":50153},{"dt":"2025-10-29T00:00:00","o":1.16512,"h":1.16658,"l":1.15778,"c":1.16009,"v":58251},{"dt":"2025-10-30T00:00:00","o":1.16010,"h":1.16375,"l":1.15471,"c":1.15648,"v":59409},{"dt":"2025-10-31T00:00:00","o":1.15643,"h":1.15777,"l":1.15216,"c":1.15369,"v":50177},{"dt":"2025-11-03T00:00:00","o":1.15322,"h":1.15413,"l":1.15053,"c":1.15195,"v":47516},{"dt":"2025-11-04T00:00:00","o":1.15195,"h":1.15336,"l":1.14731,"c":1.14803,"v":45742},{"dt":"2025-11-05T00:00:00","o":1.14799,"h":1.14981,"l":1.14688,"c":1.14884,"v":45674},{"dt":"2025-11-06T00:00:00","o":1.14886,"h":1.15524,"l":1.14875,"c":1.15476,"v":49418},{"dt":"2025-11-07T00:00:00","o":1.15477,"h":1.15911,"l":1.15298,"c":1.15643,"v":47410},{"dt":"2025-11-08T00:00:00","o":1.15645,"h":1.15671,"l":1.15593,"c":1.15671,"v":1644},{"dt":"2025-11-10T00:00:00","o":1.15598,"h":1.15832,"l":1.15412,"c":1.15640,"v":45024},{"dt":"2025-11-11T00:00:00","o":1.15639,"h":1.16057,"l":1.15472,"c":1.15834,"v":43659},{"dt":"2025-11-12T00:00:00","o":1.15835,"h":1.15978,"l":1.15630,"c":1.15897,"v":44839},{"dt":"2025-11-13T00:00:00","o":1.15896,"h":1.16559,"l":1.15791,"c":1.16330,"v":52432},{"dt":"2025-11-14T00:00:00","o":1.16330,"h":1.16537,"l":1.16063,"c":1.16205,"v":58124},{"dt":"2025-11-15T00:00:00","o":1.16205,"h":1.16236,"l":1.16168,"c":1.16208,"v":1473},{"dt":"2025-11-17T00:00:00","o":1.16174,"h":1.16247,"l":1.15821,"c":1.15885,"v":42548},{"dt":"2025-11-18T00:00:00","o":1.15885,"h":1.16078,"l":1.15716,"c":1.15807,"v":49662},{"dt":"2025-11-19T00:00:00","o":1.15807,"h":1.15974,"l":1.15181,"c":1.15265,"v":54364},{"dt":"2025-11-20T00:00:00","o":1.15262,"h":1.15499,"l":1.15030,"c":1.15261,"v":55390},{"dt":"2025-11-21T00:00:00","o":1.15263,"h":1.15525,"l":1.14912,"c":1.15176,"v":58533},{"dt":"2025-11-22T00:00:00","o":1.15175,"h":1.15209,"l":1.15126,"c":1.15171,"v":1350},{"dt":"2025-11-24T00:00:00","o":1.15172,"h":1.15506,"l":1.15020,"c":1.15225,"v":43638},{"dt":"2025-11-25T00:00:00","o":1.15226,"h":1.15859,"l":1.15117,"c":1.15652,"v":52528},{"dt":"2025-11-26T00:00:00","o":1.15651,"h":1.16009,"l":1.15471,"c":1.15943,"v":57337},{"dt":"2025-11-27T00:00:00","o":1.15942,"h":1.16135,"l":1.15766,"c":1.15949,"v":38488},{"dt":"2025-11-28T00:00:00","o":1.15950,"h":1.16075,"l":1.15553,"c":1.16005,"v":77089},{"dt":"2025-11-29T00:00:00","o":1.16006,"h":1.16046,"l":1.15972,"c":1.16035,"v":1470},{"dt":"2025-12-01T00:00:00","o":1.15950,"h":1.16521,"l":1.15896,"c":1.16096,"v":54409},{"dt":"2025-12-02T00:00:00","o":1.16096,"h":1.16259,"l":1.15913,"c":1.16246,"v":44229},{"dt":"2025-12-03T00:00:00","o":1.16244,"h":1.16777,"l":1.16206,"c":1.16656,"v":47414},{"dt":"2025-12-04T00:00:00","o":1.16657,"h":1.16820,"l":1.16412,"c":1.16442,"v":48064},{"dt":"2025-12-05T00:00:00","o":1.16443,"h":1.16718,"l":1.16281,"c":1.16443,"v":46151},{"dt":"2025-12-06T00:00:00","o":1.16442,"h":1.16473,"l":1.16402,"c":1.16423,"v":1236},{"dt":"2025-12-08T00:00:00","o":1.16399,"h":1.16721,"l":1.16164,"c":1.16381,"v":50037},{"dt":"2025-12-09T00:00:00","o":1.16383,"h":1.16573,"l":1.16152,"c":1.16268,"v":46075},{"dt":"2025-12-10T00:00:00","o":1.16269,"h":1.16996,"l":1.16219,"c":1.16941,"v":55377},{"dt":"2025-12-11T00:00:00","o":1.16940,"h":1.17627,"l":1.16824,"c":1.17411,"v":52022},{"dt":"2025-12-12T00:00:00","o":1.17410,"h":1.17498,"l":1.17196,"c":1.17393,"v":43239},{"dt":"2025-12-13T00:00:00","o":1.17392,"h":1.17451,"l":1.17385,"c":1.17397,"v":1279},{"dt":"2025-12-15T00:00:00","o":1.17401,"h":1.17689,"l":1.17265,"c":1.17511,"v":40778},{"dt":"2025-12-16T00:00:00","o":1.17509,"h":1.18041,"l":1.17354,"c":1.17479,"v":51660},{"dt":"2025-12-17T00:00:00","o":1.17478,"h":1.17583,"l":1.17034,"c":1.17396,"v":52856},{"dt":"2025-12-18T00:00:00","o":1.17399,"h":1.17626,"l":1.17125,"c":1.17221,"v":54777},{"dt":"2025-12-19T00:00:00","o":1.17222,"h":1.17378,"l":1.17032,"c":1.17099,"v":49596},{"dt":"2025-12-20T00:00:00","o":1.17099,"h":1.17139,"l":1.17062,"c":1.17109,"v":1493},{"dt":"2025-12-22T00:00:00","o":1.17191,"h":1.17693,"l":1.17064,"c":1.17553,"v":42343},{"dt":"2025-12-23T00:00:00","o":1.17554,"h":1.18020,"l":1.17547,"c":1.17896,"v":49209},{"dt":"2025-12-24T00:00:00","o":1.17895,"h":1.18081,"l":1.17728,"c":1.17797,"v":40509},{"dt":"2025-12-25T00:00:00","o":1.17797,"h":1.17799,"l":1.17777,"c":1.17780,"v":1446},{"dt":"2025-12-26T00:00:00","o":1.17800,"h":1.17968,"l":1.17617,"c":1.17750,"v":44929},{"dt":"2025-12-27T00:00:00","o":1.17751,"h":1.17766,"l":1.17661,"c":1.17722,"v":1997},{"dt":"2025-12-29T00:00:00","o":1.17690,"h":1.17891,"l":1.17496,"c":1.17704,"v":48832},{"dt":"2025-12-30T00:00:00","o":1.17705,"h":1.17799,"l":1.17434,"c":1.17440,"v":44177},{"dt":"2025-12-31T00:00:00","o":1.17441,"h":1.17593,"l":1.17201,"c":1.17521,"v":45183},{"dt":"2026-01-01T00:00:00","o":1.17522,"h":1.17532,"l":1.17453,"c":1.17457,"v":1193},{"dt":"2026-01-02T00:00:00","o":1.17490,"h":1.17651,"l":1.17134,"c":1.17177,"v":45023},{"dt":"2026-01-03T00:00:00","o":1.17176,"h":1.17234,"l":1.17174,"c":1.17208,"v":1349},{"dt":"2026-01-05T00:00:00","o":1.17240,"h":1.17287,"l":1.16591,"c":1.17249,"v":53470},{"dt":"2026-01-06T00:00:00","o":1.17249,"h":1.17429,"l":1.16840,"c":1.16870,"v":51840},{"dt":"2026-01-07T00:00:00","o":1.16870,"h":1.17026,"l":1.16730,"c":1.16793,"v":50672},{"dt":"2026-01-08T00:00:00","o":1.16789,"h":1.16830,"l":1.16427,"c":1.16513,"v":47790},{"dt":"2026-01-09T00:00:00","o":1.16513,"h":1.16626,"l":1.16183,"c":1.16347,"v":51034},{"dt":"2026-01-10T00:00:00","o":1.16348,"h":1.16369,"l":1.16296,"c":1.16361,"v":1354},{"dt":"2026-01-12T00:00:00","o":1.16334,"h":1.16986,"l":1.16217,"c":1.16653,"v":50135},{"dt":"2026-01-13T00:00:00","o":1.16650,"h":1.16777,"l":1.16344,"c":1.16456,"v":49961},{"dt":"2026-01-14T00:00:00","o":1.16457,"h":1.16617,"l":1.16355,"c":1.16432,"v":52887},{"dt":"2026-01-15T00:00:00","o":1.16431,"h":1.16471,"l":1.15931,"c":1.16044,"v":55927},{"dt":"2026-01-16T00:00:00","o":1.16043,"h":1.16274,"l":1.15846,"c":1.15993,"v":52953},{"dt":"2026-01-17T00:00:00","o":1.15994,"h":1.16024,"l":1.15976,"c":1.15983,"v":1427},{"dt":"2026-01-19T00:00:00","o":1.15835,"h":1.16488,"l":1.15785,"c":1.16453,"v":53758},{"dt":"2026-01-20T00:00:00","o":1.16453,"h":1.17686,"l":1.16327,"c":1.17196,"v":76196},{"dt":"2026-01-21T00:00:00","o":1.17194,"h":1.17431,"l":1.16764,"c":1.16869,"v":71104},{"dt":"2026-01-22T00:00:00","o":1.16870,"h":1.17529,"l":1.16704,"c":1.17489,"v":61425},{"dt":"2026-01-23T00:00:00","o":1.17486,"h":1.18264,"l":1.17283,"c":1.18212,"v":70947},{"dt":"2026-01-24T00:00:00","o":1.18213,"h":1.18337,"l":1.18211,"c":1.18293,"v":3016},{"dt":"2026-01-26T00:00:00","o":1.18677,"h":1.19069,"l":1.18351,"c":1.18826,"v":86894},{"dt":"2026-01-27T00:00:00","o":1.18825,"h":1.20819,"l":1.18504,"c":1.20301,"v":84600},{"dt":"2026-01-28T00:00:00","o":1.20297,"h":1.20499,"l":1.18959,"c":1.19457,"v":101558},{"dt":"2026-01-29T00:00:00","o":1.19458,"h":1.19963,"l":1.19062,"c":1.19649,"v":99851},{"dt":"2026-01-30T00:00:00","o":1.19648,"h":1.19746,"l":1.18530,"c":1.18530,"v":117544},{"dt":"2026-01-31T00:00:00","o":1.18532,"h":1.18567,"l":1.18499,"c":1.18501,"v":2913},{"dt":"2026-02-02T00:00:00","o":1.18540,"h":1.18748,"l":1.17760,"c":1.17914,"v":106139},{"dt":"2026-02-03T00:00:00","o":1.17915,"h":1.18290,"l":1.17801,"c":1.18211,"v":83441},{"dt":"2026-02-04T00:00:00","o":1.18208,"h":1.18381,"l":1.17906,"c":1.18037,"v":80507},{"dt":"2026-02-05T00:00:00","o":1.18037,"h":1.18218,"l":1.17799,"c":1.17810,"v":82871},{"dt":"2026-02-06T00:00:00","o":1.17808,"h":1.18263,"l":1.17659,"c":1.18221,"v":66905},{"dt":"2026-02-07T00:00:00","o":1.18222,"h":1.18241,"l":1.18136,"c":1.18155,"v":1635},{"dt":"2026-02-09T00:00:00","o":1.18142,"h":1.19267,"l":1.18098,"c":1.19148,"v":75173},{"dt":"2026-02-10T00:00:00","o":1.19147,"h":1.19287,"l":1.18869,"c":1.18952,"v":69226},{"dt":"2026-02-11T00:00:00","o":1.18954,"h":1.19272,"l":1.18333,"c":1.18707,"v":76743},{"dt":"2026-02-12T00:00:00","o":1.18708,"h":1.18900,"l":1.18524,"c":1.18698,"v":76368},{"dt":"2026-02-13T00:00:00","o":1.18698,"h":1.18848,"l":1.18472,"c":1.18744,"v":68147},{"dt":"2026-02-14T00:00:00","o":1.18744,"h":1.18766,"l":1.18675,"c":1.18684,"v":1759},{"dt":"2026-02-16T00:00:00","o":1.18724,"h":1.18775,"l":1.18464,"c":1.18537,"v":40454},{"dt":"2026-02-17T00:00:00","o":1.18537,"h":1.18544,"l":1.18051,"c":1.18511,"v":64497},{"dt":"2026-02-18T00:00:00","o":1.18512,"h":1.18576,"l":1.17822,"c":1.17838,"v":57947},{"dt":"2026-02-19T00:00:00","o":1.17837,"h":1.18077,"l":1.17420,"c":1.17690,"v":55798},{"dt":"2026-02-20T00:00:00","o":1.17688,"h":1.18074,"l":1.17434,"c":1.17864,"v":59975},{"dt":"2026-02-21T00:00:00","o":1.17863,"h":1.17916,"l":1.17801,"c":1.17831,"v":1782},{"dt":"2026-02-23T00:00:00","o":1.17960,"h":1.18347,"l":1.17746,"c":1.17891,"v":54373},{"dt":"2026-02-24T00:00:00","o":1.17890,"h":1.17964,"l":1.17662,"c":1.17755,"v":47172},{"dt":"2026-02-25T00:00:00","o":1.17755,"h":1.18144,"l":1.17712,"c":1.18063,"v":45957},{"dt":"2026-02-26T00:00:00","o":1.18061,"h":1.18290,"l":1.17741,"c":1.18015,"v":48659},{"dt":"2026-02-27T00:00:00","o":1.18017,"h":1.18270,"l":1.17891,"c":1.18161,"v":50943},{"dt":"2026-02-28T00:00:00","o":1.18162,"h":1.18186,"l":1.18113,"c":1.18143,"v":1827},{"dt":"2026-03-02T00:00:00","o":1.17746,"h":1.17960,"l":1.16719,"c":1.16903,"v":85800},{"dt":"2026-03-03T00:00:00","o":1.16902,"h":1.17070,"l":1.15304,"c":1.16177,"v":93261},{"dt":"2026-03-04T00:00:00","o":1.16176,"h":1.16549,"l":1.15750,"c":1.16404,"v":89565},{"dt":"2026-03-05T00:00:00","o":1.16404,"h":1.16476,"l":1.15591,"c":1.16048,"v":98274},{"dt":"2026-03-06T00:00:00","o":1.16047,"h":1.16216,"l":1.15462,"c":1.16060,"v":95003},{"dt":"2026-03-07T00:00:00","o":1.16059,"h":1.16192,"l":1.16053,"c":1.16186,"v":3459},{"dt":"2026-03-09T00:00:00","o":1.15501,"h":1.16378,"l":1.15074,"c":1.16359,"v":129330},{"dt":"2026-03-10T00:00:00","o":1.16360,"h":1.16675,"l":1.16071,"c":1.16110,"v":100880},{"dt":"2026-03-11T00:00:00","o":1.16115,"h":1.16456,"l":1.15611,"c":1.15673,"v":86071},{"dt":"2026-03-12T00:00:00","o":1.15671,"h":1.15751,"l":1.15102,"c":1.15119,"v":79501},{"dt":"2026-03-13T00:00:00","o":1.15119,"h":1.15299,"l":1.14111,"c":1.14169,"v":81308},{"dt":"2026-03-16T00:00:00","o":1.14240,"h":1.15250,"l":1.14144,"c":1.15047,"v":75001},{"dt":"2026-03-17T00:00:00","o":1.15048,"h":1.15474,"l":1.14661,"c":1.15401,"v":65042},{"dt":"2026-03-18T00:00:00","o":1.15399,"h":1.15554,"l":1.14502,"c":1.14524,"v":73152},{"dt":"2026-03-19T00:00:00","o":1.14522,"h":1.16162,"l":1.14432,"c":1.15886,"v":99565},{"dt":"2026-03-20T00:00:00","o":1.15887,"h":1.15949,"l":1.15249,"c":1.15724,"v":83685},{"dt":"2026-03-23T00:00:00","o":1.15379,"h":1.16399,"l":1.14846,"c":1.16130,"v":120330},{"dt":"2026-03-24T00:00:00","o":1.16130,"h":1.16284,"l":1.15573,"c":1.16071,"v":104389},{"dt":"2026-03-25T00:00:00","o":1.16084,"h":1.16307,"l":1.15555,"c":1.15588,"v":84556},{"dt":"2026-03-26T00:00:00","o":1.15588,"h":1.15726,"l":1.15198,"c":1.15271,"v":69027},{"dt":"2026-03-27T00:00:00","o":1.15275,"h":1.15479,"l":1.15021,"c":1.15078,"v":67202},{"dt":"2026-03-30T00:00:00","o":1.15030,"h":1.15214,"l":1.14433,"c":1.14657,"v":66897},{"dt":"2026-03-31T00:00:00","o":1.14655,"h":1.15637,"l":1.14475,"c":1.15533,"v":87634},{"dt":"2026-04-01T00:00:00","o":1.15529,"h":1.16274,"l":1.15527,"c":1.15890,"v":83417},{"dt":"2026-04-02T00:00:00","o":1.15887,"h":1.16058,"l":1.15093,"c":1.15387,"v":85127},{"dt":"2026-04-03T00:00:00","o":1.15388,"h":1.15492,"l":1.15143,"c":1.15203,"v":32931},{"dt":"2026-04-06T00:00:00","o":1.15227,"h":1.15717,"l":1.15055,"c":1.15413,"v":70748},{"dt":"2026-04-07T00:00:00","o":1.15415,"h":1.16052,"l":1.15244,"c":1.15945,"v":78960},{"dt":"2026-04-08T00:00:00","o":1.15938,"h":1.17219,"l":1.15890,"c":1.16632,"v":110546},{"dt":"2026-04-09T00:00:00","o":1.16635,"h":1.17236,"l":1.16505,"c":1.16992,"v":66223},{"dt":"2026-04-10T00:00:00","o":1.16993,"h":1.17395,"l":1.16776,"c":1.17251,"v":60291},{"dt":"2026-04-13T00:00:00","o":1.16718,"h":1.17656,"l":1.16643,"c":1.17590,"v":68190},{"dt":"2026-04-14T00:00:00","o":1.17589,"h":1.18112,"l":1.17543,"c":1.17961,"v":57924},{"dt":"2026-04-15T00:00:00","o":1.17957,"h":1.18081,"l":1.17721,"c":1.17989,"v":60752},{"dt":"2026-04-16T00:00:00","o":1.18001,"h":1.18240,"l":1.17673,"c":1.17807,"v":57881},{"dt":"2026-04-17T00:00:00","o":1.17803,"h":1.18493,"l":1.17607,"c":1.17679,"v":65067},{"dt":"2026-04-20T00:00:00","o":1.17408,"h":1.17902,"l":1.17293,"c":1.17884,"v":67071},{"dt":"2026-04-21T00:00:00","o":1.17882,"h":1.17911,"l":1.17193,"c":1.17428,"v":71594},{"dt":"2026-04-22T00:00:00","o":1.17432,"h":1.17628,"l":1.17032,"c":1.17051,"v":56480},{"dt":"2026-04-23T00:00:00","o":1.17048,"h":1.17166,"l":1.16693,"c":1.16834,"v":74460},{"dt":"2026-04-24T00:00:00","o":1.16831,"h":1.17235,"l":1.16730,"c":1.17220,"v":60599},{"dt":"2026-04-27T00:00:00","o":1.16938,"h":1.17550,"l":1.16938,"c":1.17214,"v":49926},{"dt":"2026-04-28T00:00:00","o":1.17218,"h":1.17272,"l":1.16775,"c":1.17121,"v":59372},{"dt":"2026-04-29T00:00:00","o":1.17125,"h":1.17207,"l":1.16615,"c":1.16769,"v":61137},{"dt":"2026-04-30T00:00:00","o":1.16782,"h":1.17418,"l":1.16554,"c":1.17314,"v":85176},{"dt":"2026-05-01T00:00:00","o":1.17312,"h":1.17854,"l":1.17156,"c":1.17199,"v":66679},{"dt":"2026-05-04T00:00:00","o":1.17486,"h":1.17498,"l":1.16812,"c":1.16909,"v":75569},{"dt":"2026-05-05T00:00:00","o":1.16894,"h":1.17137,"l":1.16767,"c":1.16931,"v":54881},{"dt":"2026-05-06T00:00:00","o":1.16930,"h":1.17969,"l":1.16919,"c":1.17478,"v":77365},{"dt":"2026-05-07T00:00:00","o":1.17490,"h":1.17785,"l":1.17232,"c":1.17259,"v":74349},{"dt":"2026-05-08T00:00:00","o":1.17261,"h":1.17881,"l":1.17232,"c":1.17871,"v":62648},{"dt":"2026-05-11T00:00:00","o":1.17507,"h":1.17880,"l":1.17486,"c":1.17835,"v":51726},{"dt":"2026-05-12T00:00:00","o":1.17833,"h":1.17880,"l":1.17219,"c":1.17386,"v":60496},{"dt":"2026-05-13T00:00:00","o":1.17380,"h":1.17419,"l":1.16957,"c":1.17113,"v":52244},{"dt":"2026-05-14T00:00:00","o":1.17111,"h":1.17216,"l":1.16659,"c":1.16695,"v":55690},{"dt":"2026-05-15T00:00:00","o":1.16698,"h":1.16739,"l":1.16170,"c":1.16251,"v":69493},{"dt":"2026-05-18T00:00:00","o":1.16240,"h":1.16610,"l":1.16085,"c":1.16565,"v":72617},{"dt":"2026-05-19T00:00:00","o":1.16571,"h":1.16620,"l":1.15923,"c":1.16057,"v":68231},{"dt":"2026-05-20T00:00:00","o":1.16045,"h":1.16452,"l":1.15829,"c":1.16233,"v":71664},{"dt":"2026-05-21T00:00:00","o":1.16234,"h":1.16356,"l":1.15765,"c":1.16187,"v":72985},{"dt":"2026-05-22T00:00:00","o":1.16189,"h":1.16228,"l":1.15884,"c":1.16028,"v":53725},{"dt":"2026-05-25T00:00:00","o":1.16418,"h":1.16530,"l":1.16298,"c":1.16436,"v":42494},{"dt":"2026-05-26T00:00:00","o":1.16437,"h":1.16455,"l":1.16164,"c":1.16312,"v":51377},{"dt":"2026-05-27T00:00:00","o":1.16311,"h":1.16615,"l":1.16224,"c":1.16258,"v":60921},{"dt":"2026-05-28T00:00:00","o":1.16273,"h":1.16613,"l":1.15864,"c":1.16513,"v":63690},{"dt":"2026-05-29T00:00:00","o":1.16509,"h":1.16859,"l":1.16252,"c":1.16602,"v":55477},{"dt":"2026-06-01T00:00:00","o":1.16558,"h":1.16650,"l":1.16070,"c":1.16309,"v":54000},{"dt":"2026-06-02T00:00:00","o":1.16295,"h":1.16554,"l":1.16138,"c":1.16318,"v":41941},{"dt":"2026-06-03T00:00:00","o":1.16303,"h":1.16335,"l":1.15950,"c":1.15976,"v":50802},{"dt":"2026-06-04T00:00:00","o":1.15977,"h":1.16453,"l":1.15948,"c":1.16380,"v":30861}],"ExpirationHistory":[]},"Error":null}