{"Result":{"CreatedDate":"2014-09-30T15:38:05","RateHistory":[{"dt":"2026-02-02T10:00:00","o":4718.89,"h":4733.72,"l":4657.66,"c":4705.76,"v":10565},{"dt":"2026-02-02T11:00:00","o":4705.78,"h":4779.24,"l":4703.86,"c":4766.47,"v":10373},{"dt":"2026-02-02T12:00:00","o":4766.02,"h":4812.29,"l":4744.04,"c":4794.30,"v":10224},{"dt":"2026-02-02T13:00:00","o":4794.11,"h":4803.35,"l":4669.70,"c":4706.23,"v":11922},{"dt":"2026-02-02T14:00:00","o":4706.21,"h":4793.52,"l":4680.22,"c":4719.77,"v":12164},{"dt":"2026-02-02T15:00:00","o":4719.19,"h":4745.21,"l":4617.40,"c":4619.98,"v":11543},{"dt":"2026-02-02T16:00:00","o":4620.23,"h":4708.54,"l":4596.53,"c":4665.99,"v":11739},{"dt":"2026-02-02T17:00:00","o":4665.77,"h":4714.17,"l":4656.89,"c":4674.39,"v":10751},{"dt":"2026-02-02T18:00:00","o":4674.26,"h":4674.50,"l":4618.77,"c":4657.97,"v":10688},{"dt":"2026-02-02T19:00:00","o":4657.93,"h":4712.15,"l":4631.65,"c":4685.57,"v":9959},{"dt":"2026-02-02T20:00:00","o":4685.68,"h":4700.60,"l":4647.87,"c":4652.48,"v":10504},{"dt":"2026-02-02T21:00:00","o":4653.25,"h":4686.99,"l":4644.30,"c":4659.64,"v":6976},{"dt":"2026-02-03T00:00:00","o":4781.56,"h":4830.41,"l":4766.21,"c":4780.45,"v":8563},{"dt":"2026-02-03T01:00:00","o":4781.46,"h":4855.77,"l":4766.68,"c":4841.72,"v":11893},{"dt":"2026-02-03T02:00:00","o":4841.41,"h":4842.30,"l":4745.65,"c":4783.56,"v":11752},{"dt":"2026-02-03T03:00:00","o":4783.61,"h":4813.40,"l":4752.24,"c":4809.78,"v":11183},{"dt":"2026-02-03T04:00:00","o":4809.18,"h":4825.03,"l":4801.06,"c":4809.24,"v":8960},{"dt":"2026-02-03T05:00:00","o":4809.64,"h":4842.19,"l":4809.37,"c":4825.22,"v":8696},{"dt":"2026-02-03T06:00:00","o":4825.26,"h":4894.27,"l":4816.81,"c":4881.66,"v":10692},{"dt":"2026-02-03T07:00:00","o":4881.47,"h":4933.83,"l":4872.25,"c":4917.45,"v":9388},{"dt":"2026-02-03T08:00:00","o":4917.31,"h":4949.63,"l":4898.62,"c":4912.64,"v":9485},{"dt":"2026-02-03T09:00:00","o":4913.26,"h":4926.21,"l":4884.80,"c":4916.33,"v":8532},{"dt":"2026-02-03T10:00:00","o":4916.42,"h":4929.76,"l":4901.84,"c":4902.51,"v":6756},{"dt":"2026-02-03T11:00:00","o":4902.45,"h":4919.42,"l":4884.06,"c":4916.95,"v":7310},{"dt":"2026-02-03T12:00:00","o":4917.03,"h":4935.87,"l":4892.68,"c":4914.00,"v":7947},{"dt":"2026-02-03T13:00:00","o":4914.08,"h":4951.07,"l":4902.90,"c":4932.47,"v":10823},{"dt":"2026-02-03T14:00:00","o":4932.97,"h":4935.83,"l":4893.78,"c":4917.28,"v":11258},{"dt":"2026-02-03T15:00:00","o":4917.27,"h":4948.68,"l":4904.99,"c":4935.32,"v":10537},{"dt":"2026-02-03T16:00:00","o":4935.46,"h":4993.85,"l":4930.05,"c":4955.80,"v":10569},{"dt":"2026-02-03T17:00:00","o":4955.22,"h":4969.85,"l":4908.04,"c":4929.38,"v":11358},{"dt":"2026-02-03T18:00:00","o":4929.35,"h":4954.16,"l":4885.37,"c":4908.36,"v":10743},{"dt":"2026-02-03T19:00:00","o":4908.49,"h":4948.98,"l":4881.07,"c":4927.30,"v":10162},{"dt":"2026-02-03T20:00:00","o":4927.34,"h":4957.02,"l":4902.86,"c":4944.53,"v":9343},{"dt":"2026-02-03T21:00:00","o":4944.44,"h":4964.39,"l":4934.10,"c":4946.98,"v":5203},{"dt":"2026-02-03T23:00:00","o":4958.75,"h":4958.75,"l":4909.56,"c":4947.61,"v":7327},{"dt":"2026-02-04T00:00:00","o":4947.04,"h":5016.07,"l":4946.17,"c":5015.86,"v":10325},{"dt":"2026-02-04T01:00:00","o":5016.09,"h":5053.50,"l":4986.13,"c":5046.88,"v":11250},{"dt":"2026-02-04T02:00:00","o":5046.86,"h":5065.60,"l":5035.53,"c":5040.91,"v":10051},{"dt":"2026-02-04T03:00:00","o":5040.71,"h":5073.69,"l":5036.57,"c":5070.15,"v":9048},{"dt":"2026-02-04T04:00:00","o":5070.21,"h":5081.21,"l":5056.47,"c":5080.71,"v":7755},{"dt":"2026-02-04T05:00:00","o":5080.73,"h":5090.43,"l":5069.49,"c":5079.43,"v":8487},{"dt":"2026-02-04T06:00:00","o":5079.49,"h":5083.01,"l":5051.40,"c":5076.98,"v":10059},{"dt":"2026-02-04T07:00:00","o":5076.98,"h":5091.39,"l":5062.38,"c":5084.80,"v":9022},{"dt":"2026-02-04T08:00:00","o":5084.49,"h":5091.97,"l":5069.14,"c":5083.55,"v":6656},{"dt":"2026-02-04T09:00:00","o":5083.51,"h":5086.88,"l":5043.34,"c":5060.05,"v":7316},{"dt":"2026-02-04T10:00:00","o":5060.17,"h":5064.39,"l":5041.98,"c":5048.80,"v":6279},{"dt":"2026-02-04T11:00:00","o":5048.46,"h":5053.62,"l":5013.82,"c":5047.71,"v":6684},{"dt":"2026-02-04T12:00:00","o":5047.69,"h":5063.50,"l":5036.78,"c":5041.05,"v":8309},{"dt":"2026-02-04T13:00:00","o":5041.03,"h":5063.57,"l":5023.63,"c":5054.07,"v":11359},{"dt":"2026-02-04T14:00:00","o":5054.12,"h":5059.04,"l":4967.72,"c":4986.16,"v":11776},{"dt":"2026-02-04T15:00:00","o":4985.89,"h":5007.89,"l":4887.95,"c":4920.91,"v":12181},{"dt":"2026-02-04T16:00:00","o":4920.49,"h":4940.31,"l":4854.52,"c":4904.75,"v":12038},{"dt":"2026-02-04T17:00:00","o":4904.74,"h":4930.32,"l":4888.32,"c":4898.17,"v":11800},{"dt":"2026-02-04T18:00:00","o":4898.15,"h":4935.18,"l":4873.12,"c":4927.43,"v":10893},{"dt":"2026-02-04T19:00:00","o":4927.50,"h":4958.10,"l":4914.93,"c":4942.04,"v":10922},{"dt":"2026-02-04T20:00:00","o":4941.82,"h":4951.39,"l":4915.42,"c":4938.11,"v":10560},{"dt":"2026-02-04T21:00:00","o":4938.78,"h":4971.02,"l":4937.60,"c":4964.84,"v":6702},{"dt":"2026-02-04T23:00:00","o":4992.65,"h":5023.84,"l":4988.25,"c":5012.33,"v":8456},{"dt":"2026-02-05T00:00:00","o":5013.70,"h":5020.78,"l":4997.28,"c":5006.80,"v":9005},{"dt":"2026-02-05T01:00:00","o":5009.49,"h":5012.27,"l":4936.34,"c":4958.93,"v":11787},{"dt":"2026-02-05T02:00:00","o":4959.01,"h":4961.99,"l":4805.54,"c":4811.96,"v":12094},{"dt":"2026-02-05T03:00:00","o":4812.15,"h":4887.95,"l":4789.63,"c":4880.85,"v":11676},{"dt":"2026-02-05T04:00:00","o":4880.69,"h":4891.21,"l":4863.50,"c":4864.10,"v":9892},{"dt":"2026-02-05T05:00:00","o":4863.94,"h":4906.69,"l":4826.46,"c":4896.28,"v":10845},{"dt":"2026-02-05T06:00:00","o":4896.51,"h":4934.08,"l":4878.36,"c":4920.66,"v":11322},{"dt":"2026-02-05T07:00:00","o":4920.51,"h":4940.72,"l":4896.17,"c":4915.11,"v":10610},{"dt":"2026-02-05T08:00:00","o":4915.40,"h":4943.67,"l":4901.26,"c":4912.61,"v":10247},{"dt":"2026-02-05T09:00:00","o":4913.06,"h":4914.57,"l":4849.36,"c":4855.15,"v":10987},{"dt":"2026-02-05T10:00:00","o":4855.07,"h":4886.73,"l":4847.96,"c":4877.05,"v":10144},{"dt":"2026-02-05T11:00:00","o":4877.09,"h":4894.70,"l":4864.53,"c":4868.30,"v":9389},{"dt":"2026-02-05T12:00:00","o":4868.40,"h":4878.18,"l":4810.78,"c":4854.20,"v":11480},{"dt":"2026-02-05T13:00:00","o":4854.21,"h":4867.86,"l":4802.50,"c":4835.49,"v":11650},{"dt":"2026-02-05T14:00:00","o":4835.58,"h":4870.04,"l":4805.90,"c":4846.78,"v":11783},{"dt":"2026-02-05T15:00:00","o":4845.76,"h":4864.62,"l":4800.63,"c":4817.77,"v":11914},{"dt":"2026-02-05T16:00:00","o":4817.30,"h":4906.86,"l":4812.50,"c":4889.09,"v":11646},{"dt":"2026-02-05T17:00:00","o":4889.08,"h":4890.49,"l":4859.32,"c":4869.30,"v":11232},{"dt":"2026-02-05T18:00:00","o":4869.44,"h":4875.35,"l":4851.38,"c":4858.26,"v":10882},{"dt":"2026-02-05T19:00:00","o":4858.30,"h":4865.23,"l":4823.71,"c":4829.44,"v":10261},{"dt":"2026-02-05T20:00:00","o":4830.41,"h":4843.23,"l":4792.94,"c":4811.35,"v":10655},{"dt":"2026-02-05T21:00:00","o":4809.56,"h":4826.11,"l":4760.10,"c":4777.20,"v":8571},{"dt":"2026-02-05T23:00:00","o":4772.75,"h":4781.60,"l":4703.52,"c":4704.06,"v":9108},{"dt":"2026-02-06T00:00:00","o":4703.77,"h":4764.58,"l":4655.44,"c":4763.31,"v":11694},{"dt":"2026-02-06T01:00:00","o":4763.10,"h":4784.92,"l":4693.98,"c":4774.23,"v":11820},{"dt":"2026-02-06T02:00:00","o":4774.36,"h":4846.21,"l":4761.35,"c":4816.67,"v":11435},{"dt":"2026-02-06T03:00:00","o":4816.67,"h":4839.51,"l":4801.29,"c":4824.45,"v":10049},{"dt":"2026-02-06T04:00:00","o":4824.43,"h":4831.73,"l":4807.27,"c":4814.09,"v":8251},{"dt":"2026-02-06T05:00:00","o":4814.82,"h":4898.13,"l":4807.90,"c":4897.87,"v":9907},{"dt":"2026-02-06T06:00:00","o":4897.83,"h":4903.40,"l":4825.66,"c":4846.59,"v":11031},{"dt":"2026-02-06T07:00:00","o":4846.58,"h":4861.92,"l":4838.50,"c":4841.56,"v":8867},{"dt":"2026-02-06T08:00:00","o":4841.35,"h":4882.24,"l":4829.64,"c":4861.98,"v":9636},{"dt":"2026-02-06T09:00:00","o":4862.02,"h":4872.51,"l":4839.10,"c":4866.49,"v":8833},{"dt":"2026-02-06T10:00:00","o":4866.47,"h":4880.05,"l":4851.76,"c":4878.52,"v":8491},{"dt":"2026-02-06T11:00:00","o":4878.53,"h":4896.03,"l":4864.01,"c":4887.24,"v":9102},{"dt":"2026-02-06T12:00:00","o":4887.31,"h":4903.36,"l":4871.71,"c":4900.37,"v":9432},{"dt":"2026-02-06T13:00:00","o":4901.08,"h":4938.47,"l":4897.32,"c":4929.26,"v":11131},{"dt":"2026-02-06T14:00:00","o":4927.73,"h":4949.73,"l":4894.48,"c":4948.42,"v":11180},{"dt":"2026-02-06T15:00:00","o":4948.39,"h":4964.77,"l":4928.73,"c":4943.60,"v":11635},{"dt":"2026-02-06T16:00:00","o":4943.64,"h":4953.49,"l":4922.00,"c":4951.66,"v":10901},{"dt":"2026-02-06T17:00:00","o":4951.67,"h":4968.90,"l":4948.47,"c":4960.74,"v":9971},{"dt":"2026-02-06T18:00:00","o":4960.75,"h":4971.37,"l":4944.36,"c":4962.61,"v":9263},{"dt":"2026-02-06T19:00:00","o":4962.60,"h":4963.30,"l":4948.79,"c":4957.36,"v":8143},{"dt":"2026-02-06T20:00:00","o":4957.16,"h":4958.90,"l":4936.69,"c":4953.42,"v":9090},{"dt":"2026-02-06T21:00:00","o":4953.44,"h":4969.18,"l":4946.67,"c":4967.16,"v":5797},{"dt":"2026-02-08T23:00:00","o":4987.55,"h":5046.79,"l":4965.11,"c":5036.25,"v":9144},{"dt":"2026-02-09T00:00:00","o":5036.43,"h":5045.01,"l":5011.92,"c":5019.81,"v":9819},{"dt":"2026-02-09T01:00:00","o":5019.78,"h":5042.18,"l":4976.15,"c":4982.67,"v":11093},{"dt":"2026-02-09T02:00:00","o":4982.66,"h":5017.77,"l":4969.34,"c":5007.28,"v":9979},{"dt":"2026-02-09T03:00:00","o":5007.22,"h":5031.65,"l":5005.79,"c":5016.50,"v":8971},{"dt":"2026-02-09T04:00:00","o":5016.41,"h":5025.22,"l":5007.60,"c":5012.23,"v":7783},{"dt":"2026-02-09T05:00:00","o":5012.25,"h":5041.60,"l":5011.49,"c":5037.22,"v":8741},{"dt":"2026-02-09T06:00:00","o":5036.68,"h":5045.65,"l":5014.00,"c":5031.23,"v":10131},{"dt":"2026-02-09T07:00:00","o":5031.38,"h":5031.38,"l":4997.70,"c":5006.49,"v":9156},{"dt":"2026-02-09T08:00:00","o":5006.45,"h":5035.63,"l":5002.91,"c":5027.41,"v":9136},{"dt":"2026-02-09T09:00:00","o":5027.73,"h":5040.79,"l":5003.07,"c":5007.88,"v":8916},{"dt":"2026-02-09T10:00:00","o":5007.89,"h":5015.30,"l":4982.44,"c":4991.10,"v":9543},{"dt":"2026-02-09T11:00:00","o":4991.10,"h":5018.07,"l":4988.87,"c":5010.97,"v":8650},{"dt":"2026-02-09T12:00:00","o":5011.02,"h":5021.35,"l":5007.53,"c":5013.47,"v":8627},{"dt":"2026-02-09T13:00:00","o":5013.56,"h":5024.87,"l":4995.36,"c":5007.11,"v":10743},{"dt":"2026-02-09T14:00:00","o":5007.10,"h":5040.63,"l":5002.42,"c":5038.08,"v":10825},{"dt":"2026-02-09T15:00:00","o":5038.01,"h":5060.38,"l":5023.78,"c":5058.99,"v":10630},{"dt":"2026-02-09T16:00:00","o":5058.96,"h":5080.74,"l":5057.00,"c":5073.42,"v":10137},{"dt":"2026-02-09T17:00:00","o":5073.50,"h":5075.66,"l":5040.97,"c":5046.23,"v":9224},{"dt":"2026-02-09T18:00:00","o":5046.25,"h":5064.09,"l":5044.48,"c":5062.89,"v":9650},{"dt":"2026-02-09T19:00:00","o":5062.77,"h":5079.96,"l":5062.52,"c":5074.67,"v":8463},{"dt":"2026-02-09T20:00:00","o":5074.62,"h":5086.56,"l":5072.32,"c":5079.55,"v":8881},{"dt":"2026-02-09T21:00:00","o":5079.79,"h":5083.22,"l":5048.39,"c":5059.59,"v":6479},{"dt":"2026-02-09T23:00:00","o":5053.10,"h":5064.85,"l":4987.88,"c":5032.11,"v":8642},{"dt":"2026-02-10T00:00:00","o":5032.68,"h":5048.19,"l":5009.07,"c":5018.98,"v":9355},{"dt":"2026-02-10T01:00:00","o":5018.86,"h":5037.87,"l":5012.63,"c":5032.93,"v":10611},{"dt":"2026-02-10T02:00:00","o":5032.94,"h":5056.39,"l":5031.90,"c":5038.45,"v":9939},{"dt":"2026-02-10T03:00:00","o":5038.38,"h":5038.38,"l":5016.77,"c":5030.22,"v":9208},{"dt":"2026-02-10T04:00:00","o":5030.09,"h":5034.09,"l":5018.03,"c":5031.73,"v":7346},{"dt":"2026-02-10T05:00:00","o":5031.61,"h":5040.81,"l":5011.51,"c":5039.51,"v":8544},{"dt":"2026-02-10T06:00:00","o":5039.30,"h":5045.80,"l":5019.26,"c":5024.42,"v":9510},{"dt":"2026-02-10T07:00:00","o":5024.60,"h":5036.04,"l":5018.61,"c":5034.18,"v":8213},{"dt":"2026-02-10T08:00:00","o":5034.11,"h":5055.12,"l":5029.11,"c":5042.34,"v":9454},{"dt":"2026-02-10T09:00:00","o":5042.13,"h":5063.43,"l":5040.90,"c":5046.79,"v":9022},{"dt":"2026-02-10T10:00:00","o":5046.83,"h":5058.32,"l":5037.13,"c":5047.02,"v":8628},{"dt":"2026-02-10T11:00:00","o":5047.03,"h":5057.57,"l":5044.41,"c":5056.19,"v":7894},{"dt":"2026-02-10T12:00:00","o":5056.19,"h":5057.22,"l":5019.97,"c":5032.27,"v":9541},{"dt":"2026-02-10T13:00:00","o":5032.48,"h":5058.54,"l":5026.85,"c":5051.25,"v":10405},{"dt":"2026-02-10T14:00:00","o":5052.23,"h":5078.43,"l":5021.20,"c":5039.72,"v":11100},{"dt":"2026-02-10T15:00:00","o":5038.75,"h":5048.09,"l":4999.12,"c":5019.73,"v":11518},{"dt":"2026-02-10T16:00:00","o":5019.66,"h":5026.59,"l":5005.81,"c":5023.95,"v":11053},{"dt":"2026-02-10T17:00:00","o":5023.94,"h":5040.36,"l":5020.99,"c":5026.42,"v":9733},{"dt":"2026-02-10T18:00:00","o":5026.43,"h":5028.04,"l":5004.79,"c":5013.33,"v":9767},{"dt":"2026-02-10T19:00:00","o":5013.30,"h":5030.35,"l":5008.98,"c":5028.12,"v":8813},{"dt":"2026-02-10T20:00:00","o":5028.11,"h":5045.46,"l":5020.63,"c":5030.36,"v":9125},{"dt":"2026-02-10T21:00:00","o":5030.02,"h":5032.95,"l":5020.71,"c":5025.91,"v":6700},{"dt":"2026-02-10T23:00:00","o":5028.43,"h":5054.71,"l":5028.36,"c":5042.07,"v":6239},{"dt":"2026-02-11T00:00:00","o":5042.16,"h":5049.69,"l":5028.60,"c":5037.90,"v":7715},{"dt":"2026-02-11T01:00:00","o":5037.88,"h":5052.89,"l":5030.73,"c":5052.48,"v":9240},{"dt":"2026-02-11T02:00:00","o":5052.46,"h":5057.68,"l":5032.84,"c":5055.65,"v":9106},{"dt":"2026-02-11T03:00:00","o":5055.75,"h":5060.99,"l":5045.43,"c":5054.63,"v":7742},{"dt":"2026-02-11T04:00:00","o":5054.63,"h":5059.86,"l":5046.00,"c":5046.59,"v":6512},{"dt":"2026-02-11T05:00:00","o":5046.58,"h":5063.95,"l":5043.64,"c":5052.42,"v":7992},{"dt":"2026-02-11T06:00:00","o":5052.75,"h":5064.60,"l":5049.52,"c":5064.16,"v":8769},{"dt":"2026-02-11T07:00:00","o":5064.17,"h":5069.28,"l":5049.09,"c":5055.67,"v":8967},{"dt":"2026-02-11T08:00:00","o":5055.60,"h":5060.56,"l":5046.06,"c":5053.81,"v":8077},{"dt":"2026-02-11T09:00:00","o":5054.02,"h":5072.16,"l":5047.41,"c":5062.84,"v":8288},{"dt":"2026-02-11T10:00:00","o":5062.85,"h":5101.19,"l":5062.65,"c":5093.47,"v":9173},{"dt":"2026-02-11T11:00:00","o":5093.40,"h":5116.65,"l":5082.66,"c":5111.95,"v":8846},{"dt":"2026-02-11T12:00:00","o":5111.97,"h":5119.16,"l":5052.13,"c":5082.91,"v":10061},{"dt":"2026-02-11T13:00:00","o":5083.80,"h":5090.01,"l":5019.32,"c":5066.15,"v":11281},{"dt":"2026-02-11T14:00:00","o":5065.96,"h":5083.06,"l":5035.87,"c":5059.61,"v":11415},{"dt":"2026-02-11T15:00:00","o":5058.45,"h":5081.95,"l":5039.37,"c":5060.20,"v":11752},{"dt":"2026-02-11T16:00:00","o":5060.58,"h":5078.28,"l":5042.92,"c":5075.42,"v":10691},{"dt":"2026-02-11T17:00:00","o":5075.44,"h":5098.89,"l":5068.83,"c":5091.77,"v":9865},{"dt":"2026-02-11T18:00:00","o":5091.51,"h":5093.00,"l":5067.34,"c":5082.42,"v":9911},{"dt":"2026-02-11T19:00:00","o":5082.49,"h":5094.46,"l":5077.06,"c":5081.60,"v":9195},{"dt":"2026-02-11T20:00:00","o":5082.15,"h":5089.96,"l":5078.35,"c":5086.59,"v":8583},{"dt":"2026-02-11T21:00:00","o":5086.79,"h":5092.93,"l":5070.08,"c":5083.97,"v":6350},{"dt":"2026-02-11T23:00:00","o":5090.70,"h":5096.57,"l":5053.48,"c":5061.19,"v":7429},{"dt":"2026-02-12T00:00:00","o":5061.05,"h":5067.77,"l":5049.91,"c":5062.78,"v":8900},{"dt":"2026-02-12T01:00:00","o":5063.10,"h":5064.32,"l":5045.40,"c":5063.44,"v":9627},{"dt":"2026-02-12T02:00:00","o":5063.53,"h":5072.73,"l":5055.29,"c":5066.18,"v":8826},{"dt":"2026-02-12T03:00:00","o":5066.18,"h":5074.75,"l":5055.08,"c":5057.11,"v":8184},{"dt":"2026-02-12T04:00:00","o":5057.07,"h":5070.09,"l":5051.12,"c":5069.48,"v":6549},{"dt":"2026-02-12T05:00:00","o":5069.42,"h":5078.24,"l":5064.69,"c":5075.63,"v":8067},{"dt":"2026-02-12T06:00:00","o":5075.65,"h":5076.41,"l":5047.36,"c":5059.78,"v":8999},{"dt":"2026-02-12T07:00:00","o":5059.77,"h":5066.27,"l":5051.96,"c":5064.07,"v":7163},{"dt":"2026-02-12T08:00:00","o":5063.98,"h":5073.78,"l":5052.73,"c":5068.68,"v":7890},{"dt":"2026-02-12T09:00:00","o":5068.57,"h":5080.87,"l":5066.41,"c":5073.28,"v":7178},{"dt":"2026-02-12T10:00:00","o":5073.28,"h":5077.26,"l":5056.23,"c":5062.18,"v":7174},{"dt":"2026-02-12T11:00:00","o":5062.19,"h":5068.49,"l":5059.54,"c":5064.14,"v":6607},{"dt":"2026-02-12T12:00:00","o":5064.10,"h":5068.70,"l":5048.89,"c":5052.85,"v":7700},{"dt":"2026-02-12T13:00:00","o":5052.91,"h":5083.84,"l":5051.65,"c":5075.49,"v":9618},{"dt":"2026-02-12T14:00:00","o":5075.46,"h":5077.88,"l":5039.52,"c":5044.59,"v":10548},{"dt":"2026-02-12T15:00:00","o":5044.51,"h":5074.90,"l":5039.92,"c":5060.75,"v":10203},{"dt":"2026-02-12T16:00:00","o":5060.76,"h":5068.36,"l":4878.82,"c":4954.67,"v":12139},{"dt":"2026-02-12T17:00:00","o":4954.50,"h":4982.98,"l":4939.48,"c":4941.10,"v":11608},{"dt":"2026-02-12T18:00:00","o":4941.10,"h":4952.20,"l":4906.77,"c":4935.72,"v":11423},{"dt":"2026-02-12T19:00:00","o":4935.74,"h":4958.25,"l":4928.90,"c":4945.57,"v":10668},{"dt":"2026-02-12T20:00:00","o":4945.19,"h":4948.53,"l":4911.74,"c":4915.37,"v":10722},{"dt":"2026-02-12T21:00:00","o":4914.89,"h":4926.67,"l":4912.07,"c":4921.83,"v":6870},{"dt":"2026-02-12T23:00:00","o":4889.67,"h":4928.57,"l":4889.33,"c":4920.14,"v":7255},{"dt":"2026-02-13T00:00:00","o":4919.20,"h":4948.63,"l":4913.82,"c":4928.21,"v":8969},{"dt":"2026-02-13T01:00:00","o":4928.55,"h":4988.64,"l":4927.37,"c":4980.92,"v":10329},{"dt":"2026-02-13T02:00:00","o":4980.93,"h":4991.51,"l":4972.30,"c":4988.55,"v":8869},{"dt":"2026-02-13T03:00:00","o":4988.52,"h":4989.45,"l":4973.89,"c":4981.58,"v":7650},{"dt":"2026-02-13T04:00:00","o":4981.56,"h":4997.42,"l":4973.18,"c":4976.81,"v":6883},{"dt":"2026-02-13T05:00:00","o":4976.81,"h":4986.67,"l":4945.01,"c":4946.06,"v":8772},{"dt":"2026-02-13T06:00:00","o":4946.31,"h":4968.93,"l":4946.25,"c":4967.35,"v":9576},{"dt":"2026-02-13T07:00:00","o":4967.29,"h":4982.74,"l":4951.55,"c":4974.87,"v":8681},{"dt":"2026-02-13T08:00:00","o":4975.15,"h":4989.54,"l":4971.07,"c":4982.73,"v":8984},{"dt":"2026-02-13T09:00:00","o":4982.81,"h":4982.94,"l":4961.65,"c":4970.47,"v":8049},{"dt":"2026-02-13T10:00:00","o":4970.43,"h":4980.70,"l":4947.16,"c":4950.11,"v":7303},{"dt":"2026-02-13T11:00:00","o":4950.17,"h":4955.16,"l":4934.06,"c":4954.21,"v":8615},{"dt":"2026-02-13T12:00:00","o":4954.09,"h":4974.10,"l":4952.60,"c":4969.56,"v":8144},{"dt":"2026-02-13T13:00:00","o":4969.58,"h":4999.59,"l":4957.79,"c":4987.14,"v":9919},{"dt":"2026-02-13T14:00:00","o":4986.84,"h":5011.23,"l":4965.29,"c":4995.64,"v":11081},{"dt":"2026-02-13T15:00:00","o":4995.80,"h":5020.69,"l":4974.25,"c":4977.14,"v":11690},{"dt":"2026-02-13T16:00:00","o":4976.92,"h":5033.70,"l":4975.73,"c":5008.00,"v":10883},{"dt":"2026-02-13T17:00:00","o":5007.99,"h":5029.28,"l":5006.15,"c":5021.09,"v":9878},{"dt":"2026-02-13T18:00:00","o":5021.12,"h":5035.69,"l":5015.54,"c":5031.23,"v":9514},{"dt":"2026-02-13T19:00:00","o":5031.29,"h":5046.17,"l":5024.90,"c":5025.74,"v":9245},{"dt":"2026-02-13T20:00:00","o":5023.80,"h":5034.70,"l":5021.64,"c":5032.49,"v":10000},{"dt":"2026-02-13T21:00:00","o":5032.51,"h":5046.05,"l":5029.81,"c":5043.01,"v":5865},{"dt":"2026-02-15T23:00:00","o":5005.20,"h":5032.52,"l":5003.73,"c":5020.37,"v":7382},{"dt":"2026-02-16T00:00:00","o":5020.21,"h":5022.77,"l":5000.34,"c":5015.66,"v":7633},{"dt":"2026-02-16T01:00:00","o":5015.63,"h":5031.19,"l":5007.15,"c":5029.02,"v":7815},{"dt":"2026-02-16T02:00:00","o":5029.03,"h":5031.25,"l":4992.37,"c":4994.80,"v":8201},{"dt":"2026-02-16T03:00:00","o":4994.79,"h":5000.10,"l":4977.25,"c":4987.69,"v":7906},{"dt":"2026-02-16T04:00:00","o":4987.66,"h":4992.20,"l":4973.47,"c":4976.93,"v":7520},{"dt":"2026-02-16T05:00:00","o":4977.88,"h":4990.76,"l":4965.41,"c":4990.72,"v":6972},{"dt":"2026-02-16T06:00:00","o":4990.73,"h":5003.12,"l":4985.04,"c":4994.98,"v":6630},{"dt":"2026-02-16T07:00:00","o":4994.98,"h":5010.11,"l":4989.58,"c":5007.38,"v":6208},{"dt":"2026-02-16T08:00:00","o":5007.40,"h":5013.42,"l":4995.86,"c":5008.13,"v":7407},{"dt":"2026-02-16T09:00:00","o":5008.18,"h":5017.23,"l":5008.06,"c":5013.60,"v":6551},{"dt":"2026-02-16T10:00:00","o":5013.56,"h":5017.34,"l":5000.82,"c":5006.16,"v":6664},{"dt":"2026-02-16T11:00:00","o":5006.16,"h":5008.12,"l":4999.31,"c":5004.53,"v":5701},{"dt":"2026-02-16T12:00:00","o":5004.50,"h":5008.14,"l":4993.26,"c":5002.07,"v":6653},{"dt":"2026-02-16T13:00:00","o":5002.54,"h":5003.81,"l":4989.78,"c":4997.36,"v":6921},{"dt":"2026-02-16T14:00:00","o":4997.37,"h":4999.63,"l":4981.82,"c":4988.39,"v":7951},{"dt":"2026-02-16T15:00:00","o":4988.39,"h":4988.39,"l":4969.22,"c":4979.79,"v":8027},{"dt":"2026-02-16T16:00:00","o":4979.77,"h":4990.25,"l":4973.20,"c":4988.20,"v":7263},{"dt":"2026-02-16T17:00:00","o":4988.20,"h":4996.07,"l":4988.20,"c":4991.80,"v":5372},{"dt":"2026-02-16T18:00:00","o":4991.92,"h":4997.55,"l":4988.77,"c":4994.86,"v":5722},{"dt":"2026-02-16T19:00:00","o":4994.84,"h":4996.39,"l":4990.72,"c":4993.42,"v":2884},{"dt":"2026-02-16T23:00:00","o":4990.93,"h":5001.05,"l":4985.31,"c":4989.84,"v":5525},{"dt":"2026-02-17T00:00:00","o":4989.87,"h":4991.49,"l":4932.48,"c":4935.92,"v":8112},{"dt":"2026-02-17T01:00:00","o":4936.02,"h":4964.01,"l":4923.26,"c":4957.59,"v":9040},{"dt":"2026-02-17T02:00:00","o":4957.67,"h":4971.07,"l":4954.66,"c":4967.25,"v":6924},{"dt":"2026-02-17T03:00:00","o":4967.24,"h":4970.26,"l":4950.25,"c":4956.89,"v":7156},{"dt":"2026-02-17T04:00:00","o":4956.96,"h":4960.23,"l":4946.78,"c":4952.87,"v":5966},{"dt":"2026-02-17T05:00:00","o":4952.83,"h":4954.26,"l":4859.68,"c":4888.98,"v":9742},{"dt":"2026-02-17T06:00:00","o":4888.98,"h":4914.37,"l":4886.82,"c":4910.39,"v":7909},{"dt":"2026-02-17T07:00:00","o":4910.45,"h":4922.17,"l":4904.11,"c":4917.24,"v":7515},{"dt":"2026-02-17T08:00:00","o":4917.14,"h":4930.37,"l":4916.64,"c":4920.81,"v":7970},{"dt":"2026-02-17T09:00:00","o":4920.80,"h":4932.47,"l":4913.64,"c":4926.09,"v":7533},{"dt":"2026-02-17T10:00:00","o":4926.06,"h":4939.51,"l":4907.67,"c":4913.25,"v":7356},{"dt":"2026-02-17T11:00:00","o":4913.26,"h":4931.14,"l":4913.23,"c":4929.40,"v":7169},{"dt":"2026-02-17T12:00:00","o":4929.18,"h":4944.23,"l":4928.52,"c":4932.17,"v":7855},{"dt":"2026-02-17T13:00:00","o":4932.19,"h":4933.52,"l":4870.31,"c":4870.82,"v":9959},{"dt":"2026-02-17T14:00:00","o":4870.90,"h":4907.25,"l":4842.70,"c":4862.68,"v":11426},{"dt":"2026-02-17T15:00:00","o":4863.13,"h":4882.77,"l":4849.13,"c":4878.89,"v":11633},{"dt":"2026-02-17T16:00:00","o":4878.78,"h":4893.71,"l":4868.87,"c":4869.36,"v":11036},{"dt":"2026-02-17T17:00:00","o":4869.22,"h":4871.30,"l":4850.26,"c":4865.24,"v":10532},{"dt":"2026-02-17T18:00:00","o":4865.26,"h":4910.33,"l":4862.69,"c":4898.95,"v":10077},{"dt":"2026-02-17T19:00:00","o":4899.07,"h":4901.17,"l":4876.80,"c":4880.44,"v":9259},{"dt":"2026-02-17T20:00:00","o":4880.45,"h":4884.07,"l":4873.45,"c":4878.11,"v":9598},{"dt":"2026-02-17T21:00:00","o":4878.07,"h":4886.88,"l":4875.27,"c":4879.10,"v":4842},{"dt":"2026-02-17T23:00:00","o":4866.48,"h":4884.54,"l":4854.09,"c":4859.18,"v":6883},{"dt":"2026-02-18T00:00:00","o":4858.74,"h":4882.44,"l":4858.44,"c":4875.01,"v":7905},{"dt":"2026-02-18T01:00:00","o":4874.75,"h":4892.74,"l":4874.63,"c":4890.08,"v":7234},{"dt":"2026-02-18T02:00:00","o":4890.06,"h":4907.39,"l":4886.80,"c":4905.43,"v":6169},{"dt":"2026-02-18T03:00:00","o":4905.76,"h":4922.15,"l":4904.38,"c":4920.95,"v":6410},{"dt":"2026-02-18T04:00:00","o":4921.01,"h":4939.87,"l":4918.48,"c":4934.37,"v":6544},{"dt":"2026-02-18T05:00:00","o":4934.42,"h":4940.14,"l":4930.16,"c":4933.49,"v":5893},{"dt":"2026-02-18T06:00:00","o":4933.52,"h":4936.21,"l":4925.30,"c":4930.90,"v":6385},{"dt":"2026-02-18T07:00:00","o":4930.88,"h":4942.30,"l":4929.27,"c":4930.38,"v":6110},{"dt":"2026-02-18T08:00:00","o":4930.37,"h":4932.45,"l":4916.89,"c":4917.34,"v":6808},{"dt":"2026-02-18T09:00:00","o":4917.21,"h":4923.12,"l":4913.22,"c":4917.43,"v":6868},{"dt":"2026-02-18T10:00:00","o":4917.42,"h":4924.50,"l":4909.68,"c":4914.63,"v":5520},{"dt":"2026-02-18T11:00:00","o":4914.62,"h":4917.74,"l":4906.56,"c":4913.05,"v":4290},{"dt":"2026-02-18T12:00:00","o":4913.04,"h":4947.17,"l":4912.21,"c":4943.09,"v":6056},{"dt":"2026-02-18T13:00:00","o":4943.19,"h":4969.17,"l":4943.19,"c":4954.45,"v":7718},{"dt":"2026-02-18T14:00:00","o":4954.47,"h":4994.07,"l":4952.43,"c":4991.86,"v":8904},{"dt":"2026-02-18T15:00:00","o":4991.81,"h":5008.94,"l":4991.70,"c":4998.05,"v":8989},{"dt":"2026-02-18T16:00:00","o":4998.14,"h":5010.97,"l":4991.55,"c":5000.45,"v":7913},{"dt":"2026-02-18T17:00:00","o":5000.56,"h":5001.68,"l":4993.54,"c":4999.36,"v":6650},{"dt":"2026-02-18T18:00:00","o":4999.35,"h":5003.27,"l":4980.70,"c":4987.49,"v":7882},{"dt":"2026-02-18T19:00:00","o":4987.47,"h":4995.45,"l":4973.11,"c":4980.59,"v":8277},{"dt":"2026-02-18T20:00:00","o":4980.54,"h":4987.66,"l":4975.56,"c":4985.31,"v":8099},{"dt":"2026-02-18T21:00:00","o":4984.95,"h":4986.38,"l":4975.52,"c":4976.50,"v":2970},{"dt":"2026-02-18T23:00:00","o":4967.36,"h":4988.92,"l":4967.17,"c":4976.15,"v":4923},{"dt":"2026-02-19T00:00:00","o":4976.18,"h":4976.35,"l":4960.92,"c":4961.48,"v":5917},{"dt":"2026-02-19T01:00:00","o":4961.48,"h":4975.75,"l":4961.01,"c":4973.28,"v":5089},{"dt":"2026-02-19T02:00:00","o":4973.26,"h":4977.50,"l":4965.94,"c":4968.19,"v":4404},{"dt":"2026-02-19T03:00:00","o":4968.18,"h":4983.40,"l":4966.46,"c":4981.70,"v":4460},{"dt":"2026-02-19T04:00:00","o":4981.60,"h":4985.51,"l":4976.99,"c":4984.34,"v":4109},{"dt":"2026-02-19T05:00:00","o":4984.34,"h":4998.73,"l":4984.29,"c":4997.00,"v":4205},{"dt":"2026-02-19T06:00:00","o":4996.91,"h":5020.04,"l":4996.71,"c":5018.43,"v":5238},{"dt":"2026-02-19T07:00:00","o":5018.43,"h":5021.76,"l":5009.06,"c":5010.39,"v":4752},{"dt":"2026-02-19T08:00:00","o":5010.42,"h":5022.00,"l":5006.56,"c":5017.20,"v":5738},{"dt":"2026-02-19T09:00:00","o":5017.39,"h":5020.47,"l":4993.52,"c":4995.87,"v":5531},{"dt":"2026-02-19T10:00:00","o":4995.84,"h":4996.24,"l":4982.04,"c":4993.44,"v":6149},{"dt":"2026-02-19T11:00:00","o":4993.43,"h":4996.40,"l":4978.19,"c":4984.56,"v":5694},{"dt":"2026-02-19T12:00:00","o":4984.55,"h":4992.89,"l":4980.54,"c":4984.94,"v":5878},{"dt":"2026-02-19T13:00:00","o":4985.05,"h":4998.59,"l":4973.06,"c":4997.20,"v":7870},{"dt":"2026-02-19T14:00:00","o":4997.10,"h":5010.59,"l":4964.02,"c":5005.70,"v":10018},{"dt":"2026-02-19T15:00:00","o":5005.82,"h":5022.31,"l":4996.33,"c":5013.86,"v":10835},{"dt":"2026-02-19T16:00:00","o":5013.91,"h":5014.40,"l":4990.60,"c":4995.29,"v":9384},{"dt":"2026-02-19T17:00:00","o":4995.12,"h":5001.69,"l":4983.08,"c":4984.98,"v":7990},{"dt":"2026-02-19T18:00:00","o":4985.01,"h":4989.37,"l":4975.38,"c":4981.77,"v":7782},{"dt":"2026-02-19T19:00:00","o":4981.89,"h":4990.39,"l":4978.47,"c":4988.02,"v":7558},{"dt":"2026-02-19T20:00:00","o":4987.98,"h":5003.46,"l":4987.98,"c":5001.88,"v":8367},{"dt":"2026-02-19T21:00:00","o":5001.95,"h":5004.20,"l":4992.14,"c":4997.37,"v":4655},{"dt":"2026-02-19T23:00:00","o":4996.09,"h":5008.25,"l":4986.06,"c":4987.55,"v":4338},{"dt":"2026-02-20T00:00:00","o":4987.73,"h":5006.94,"l":4985.59,"c":5006.44,"v":4604},{"dt":"2026-02-20T01:00:00","o":5006.52,"h":5014.80,"l":4995.49,"c":4997.10,"v":5526},{"dt":"2026-02-20T02:00:00","o":4997.11,"h":5007.49,"l":4992.86,"c":4996.24,"v":4733},{"dt":"2026-02-20T03:00:00","o":4996.24,"h":4999.33,"l":4981.93,"c":4987.61,"v":4561},{"dt":"2026-02-20T04:00:00","o":4988.13,"h":5003.43,"l":4986.80,"c":4999.78,"v":3371},{"dt":"2026-02-20T05:00:00","o":4999.93,"h":5011.99,"l":4998.16,"c":5011.99,"v":4369},{"dt":"2026-02-20T06:00:00","o":5012.14,"h":5030.04,"l":5012.06,"c":5020.78,"v":5453},{"dt":"2026-02-20T07:00:00","o":5020.77,"h":5028.23,"l":5006.11,"c":5006.32,"v":5285},{"dt":"2026-02-20T08:00:00","o":5006.42,"h":5030.56,"l":5005.18,"c":5028.98,"v":5611},{"dt":"2026-02-20T09:00:00","o":5029.10,"h":5042.59,"l":5027.63,"c":5027.74,"v":5759},{"dt":"2026-02-20T10:00:00","o":5027.86,"h":5038.57,"l":5019.87,"c":5034.81,"v":5409},{"dt":"2026-02-20T11:00:00","o":5034.75,"h":5034.92,"l":5015.71,"c":5017.52,"v":4961},{"dt":"2026-02-20T12:00:00","o":5017.48,"h":5026.72,"l":5007.28,"c":5025.32,"v":5884},{"dt":"2026-02-20T13:00:00","o":5025.38,"h":5048.79,"l":5018.39,"c":5043.55,"v":7154},{"dt":"2026-02-20T14:00:00","o":5043.68,"h":5060.58,"l":5037.42,"c":5054.59,"v":8759},{"dt":"2026-02-20T15:00:00","o":5054.59,"h":5064.16,"l":4991.50,"c":5042.64,"v":11707},{"dt":"2026-02-20T16:00:00","o":5042.59,"h":5069.39,"l":5039.06,"c":5066.67,"v":10126},{"dt":"2026-02-20T17:00:00","o":5066.68,"h":5076.36,"l":5054.83,"c":5073.10,"v":9241},{"dt":"2026-02-20T18:00:00","o":5073.03,"h":5075.26,"l":5054.32,"c":5071.22,"v":9114},{"dt":"2026-02-20T19:00:00","o":5071.53,"h":5079.89,"l":5068.95,"c":5079.57,"v":6354},{"dt":"2026-02-20T20:00:00","o":5079.56,"h":5098.12,"l":5077.02,"c":5097.31,"v":8121},{"dt":"2026-02-20T21:00:00","o":5096.98,"h":5108.11,"l":5091.80,"c":5107.28,"v":4959},{"dt":"2026-02-22T23:00:00","o":5118.36,"h":5172.00,"l":5117.75,"c":5165.42,"v":7398},{"dt":"2026-02-23T00:00:00","o":5164.64,"h":5166.73,"l":5129.90,"c":5144.66,"v":9143},{"dt":"2026-02-23T01:00:00","o":5144.65,"h":5167.77,"l":5140.40,"c":5157.66,"v":8242},{"dt":"2026-02-23T02:00:00","o":5157.30,"h":5176.69,"l":5156.84,"c":5173.71,"v":7177},{"dt":"2026-02-23T03:00:00","o":5173.72,"h":5176.03,"l":5153.00,"c":5166.88,"v":6127},{"dt":"2026-02-23T04:00:00","o":5166.84,"h":5168.88,"l":5155.66,"c":5160.88,"v":5132},{"dt":"2026-02-23T05:00:00","o":5160.91,"h":5161.82,"l":5152.55,"c":5158.37,"v":5436},{"dt":"2026-02-23T06:00:00","o":5158.35,"h":5161.33,"l":5145.26,"c":5145.85,"v":5839},{"dt":"2026-02-23T07:00:00","o":5145.98,"h":5154.32,"l":5125.28,"c":5136.82,"v":7316},{"dt":"2026-02-23T08:00:00","o":5136.68,"h":5142.17,"l":5122.48,"c":5140.32,"v":6828},{"dt":"2026-02-23T09:00:00","o":5140.12,"h":5150.18,"l":5139.68,"c":5149.67,"v":5084},{"dt":"2026-02-23T10:00:00","o":5149.72,"h":5163.47,"l":5145.37,"c":5163.02,"v":5736},{"dt":"2026-02-23T11:00:00","o":5162.97,"h":5163.53,"l":5146.99,"c":5149.82,"v":5443},{"dt":"2026-02-23T12:00:00","o":5149.83,"h":5165.48,"l":5145.64,"c":5164.25,"v":6186},{"dt":"2026-02-23T13:00:00","o":5164.15,"h":5165.23,"l":5143.85,"c":5146.41,"v":7818},{"dt":"2026-02-23T14:00:00","o":5146.30,"h":5200.41,"l":5141.61,"c":5192.51,"v":9851},{"dt":"2026-02-23T15:00:00","o":5192.52,"h":5205.09,"l":5180.95,"c":5196.45,"v":11186},{"dt":"2026-02-23T16:00:00","o":5195.94,"h":5218.94,"l":5176.03,"c":5210.12,"v":10687},{"dt":"2026-02-23T17:00:00","o":5210.14,"h":5213.62,"l":5191.34,"c":5208.05,"v":9639},{"dt":"2026-02-23T18:00:00","o":5208.13,"h":5215.86,"l":5201.12,"c":5209.66,"v":8472},{"dt":"2026-02-23T19:00:00","o":5209.48,"h":5218.49,"l":5206.68,"c":5215.70,"v":7712},{"dt":"2026-02-23T20:00:00","o":5215.70,"h":5237.90,"l":5215.13,"c":5236.53,"v":8717},{"dt":"2026-02-23T21:00:00","o":5236.52,"h":5237.49,"l":5226.62,"c":5228.34,"v":4997},{"dt":"2026-02-23T23:00:00","o":5238.57,"h":5249.63,"l":5234.40,"c":5235.68,"v":5293},{"dt":"2026-02-24T00:00:00","o":5235.70,"h":5238.29,"l":5217.92,"c":5224.09,"v":7353},{"dt":"2026-02-24T01:00:00","o":5223.88,"h":5223.94,"l":5145.21,"c":5177.36,"v":10908},{"dt":"2026-02-24T02:00:00","o":5177.49,"h":5190.95,"l":5165.75,"c":5190.04,"v":7255},{"dt":"2026-02-24T03:00:00","o":5190.03,"h":5191.89,"l":5171.32,"c":5172.18,"v":6079},{"dt":"2026-02-24T04:00:00","o":5172.01,"h":5175.06,"l":5161.32,"c":5168.32,"v":5135},{"dt":"2026-02-24T05:00:00","o":5167.96,"h":5185.79,"l":5164.14,"c":5182.75,"v":6188},{"dt":"2026-02-24T06:00:00","o":5182.73,"h":5184.93,"l":5156.67,"c":5173.65,"v":6890},{"dt":"2026-02-24T07:00:00","o":5173.61,"h":5183.93,"l":5164.34,"c":5179.47,"v":6637},{"dt":"2026-02-24T08:00:00","o":5178.64,"h":5182.13,"l":5165.21,"c":5173.64,"v":6016},{"dt":"2026-02-24T09:00:00","o":5173.63,"h":5180.44,"l":5166.65,"c":5171.51,"v":5135},{"dt":"2026-02-24T10:00:00","o":5171.46,"h":5181.48,"l":5163.44,"c":5172.94,"v":5236},{"dt":"2026-02-24T11:00:00","o":5172.93,"h":5178.53,"l":5171.09,"c":5172.74,"v":4712},{"dt":"2026-02-24T12:00:00","o":5172.83,"h":5173.54,"l":5145.04,"c":5150.69,"v":7757},{"dt":"2026-02-24T13:00:00","o":5150.80,"h":5161.31,"l":5110.98,"c":5115.15,"v":9810},{"dt":"2026-02-24T14:00:00","o":5115.16,"h":5139.39,"l":5094.47,"c":5128.68,"v":11292},{"dt":"2026-02-24T15:00:00","o":5128.64,"h":5155.38,"l":5118.36,"c":5150.38,"v":10786},{"dt":"2026-02-24T16:00:00","o":5150.39,"h":5152.36,"l":5131.40,"c":5141.98,"v":10121},{"dt":"2026-02-24T17:00:00","o":5141.95,"h":5163.88,"l":5141.90,"c":5163.81,"v":8480},{"dt":"2026-02-24T18:00:00","o":5163.81,"h":5170.07,"l":5153.84,"c":5160.17,"v":8307},{"dt":"2026-02-24T19:00:00","o":5160.16,"h":5160.57,"l":5146.73,"c":5154.09,"v":8025},{"dt":"2026-02-24T20:00:00","o":5154.12,"h":5173.29,"l":5146.75,"c":5164.08,"v":9451},{"dt":"2026-02-24T21:00:00","o":5164.03,"h":5165.73,"l":5141.18,"c":5141.88,"v":5532},{"dt":"2026-02-24T23:00:00","o":5132.27,"h":5152.47,"l":5128.23,"c":5146.77,"v":5390},{"dt":"2026-02-25T00:00:00","o":5146.81,"h":5156.27,"l":5137.19,"c":5152.45,"v":5714},{"dt":"2026-02-25T01:00:00","o":5152.39,"h":5190.03,"l":5144.42,"c":5177.00,"v":8570},{"dt":"2026-02-25T02:00:00","o":5176.89,"h":5193.99,"l":5166.71,"c":5180.73,"v":7112},{"dt":"2026-02-25T03:00:00","o":5180.91,"h":5190.09,"l":5178.54,"c":5182.34,"v":6446},{"dt":"2026-02-25T04:00:00","o":5182.27,"h":5185.29,"l":5172.52,"c":5182.78,"v":4498},{"dt":"2026-02-25T05:00:00","o":5182.89,"h":5210.62,"l":5182.86,"c":5201.88,"v":6377},{"dt":"2026-02-25T06:00:00","o":5201.89,"h":5201.89,"l":5182.62,"c":5194.75,"v":7474},{"dt":"2026-02-25T07:00:00","o":5194.87,"h":5195.16,"l":5180.56,"c":5184.76,"v":4938},{"dt":"2026-02-25T08:00:00","o":5184.74,"h":5197.24,"l":5184.27,"c":5185.42,"v":5911},{"dt":"2026-02-25T09:00:00","o":5185.57,"h":5194.60,"l":5176.89,"c":5193.36,"v":6244},{"dt":"2026-02-25T10:00:00","o":5193.39,"h":5195.25,"l":5170.38,"c":5175.16,"v":5780},{"dt":"2026-02-25T11:00:00","o":5175.20,"h":5182.59,"l":5155.40,"c":5181.67,"v":6311},{"dt":"2026-02-25T12:00:00","o":5181.65,"h":5187.40,"l":5177.48,"c":5182.76,"v":5830},{"dt":"2026-02-25T13:00:00","o":5182.90,"h":5191.56,"l":5181.19,"c":5185.39,"v":7784},{"dt":"2026-02-25T14:00:00","o":5185.12,"h":5193.42,"l":5159.15,"c":5191.51,"v":9569},{"dt":"2026-02-25T15:00:00","o":5191.41,"h":5202.61,"l":5172.57,"c":5194.65,"v":10132},{"dt":"2026-02-25T16:00:00","o":5194.87,"h":5213.93,"l":5189.87,"c":5212.41,"v":8623},{"dt":"2026-02-25T17:00:00","o":5212.30,"h":5217.68,"l":5203.87,"c":5207.04,"v":8001},{"dt":"2026-02-25T18:00:00","o":5207.04,"h":5207.73,"l":5200.94,"c":5202.18,"v":4264},{"dt":"2026-02-25T19:00:00","o":5202.15,"h":5208.46,"l":5191.85,"c":5205.01,"v":7665},{"dt":"2026-02-25T20:00:00","o":5205.14,"h":5206.30,"l":5146.78,"c":5152.17,"v":9640},{"dt":"2026-02-25T21:00:00","o":5152.00,"h":5173.61,"l":5150.50,"c":5166.00,"v":7183},{"dt":"2026-02-25T23:00:00","o":5165.95,"h":5182.05,"l":5161.33,"c":5163.04,"v":5918},{"dt":"2026-02-26T00:00:00","o":5162.96,"h":5192.14,"l":5155.83,"c":5188.45,"v":7197},{"dt":"2026-02-26T01:00:00","o":5188.44,"h":5198.49,"l":5178.69,"c":5191.69,"v":8711},{"dt":"2026-02-26T02:00:00","o":5191.60,"h":5195.73,"l":5174.32,"c":5184.44,"v":7353},{"dt":"2026-02-26T03:00:00","o":5184.44,"h":5193.84,"l":5183.12,"c":5192.63,"v":5736},{"dt":"2026-02-26T04:00:00","o":5192.45,"h":5199.11,"l":5190.62,"c":5192.76,"v":4785},{"dt":"2026-02-26T05:00:00","o":5192.85,"h":5205.48,"l":5190.24,"c":5198.37,"v":6695},{"dt":"2026-02-26T06:00:00","o":5198.37,"h":5199.71,"l":5190.55,"c":5193.38,"v":6408},{"dt":"2026-02-26T07:00:00","o":5193.37,"h":5194.77,"l":5179.76,"c":5186.16,"v":5655},{"dt":"2026-02-26T08:00:00","o":5186.37,"h":5190.91,"l":5168.30,"c":5179.46,"v":7799},{"dt":"2026-02-26T09:00:00","o":5179.45,"h":5189.70,"l":5173.96,"c":5186.45,"v":6099},{"dt":"2026-02-26T10:00:00","o":5186.49,"h":5190.21,"l":5166.13,"c":5171.51,"v":5788},{"dt":"2026-02-26T11:00:00","o":5171.56,"h":5178.45,"l":5161.33,"c":5164.68,"v":5636},{"dt":"2026-02-26T12:00:00","o":5164.70,"h":5187.92,"l":5158.00,"c":5183.95,"v":7169},{"dt":"2026-02-26T13:00:00","o":5183.88,"h":5185.58,"l":5164.42,"c":5166.45,"v":9206},{"dt":"2026-02-26T14:00:00","o":5166.12,"h":5176.17,"l":5140.05,"c":5165.27,"v":10059},{"dt":"2026-02-26T15:00:00","o":5164.82,"h":5192.85,"l":5130.72,"c":5185.79,"v":11340},{"dt":"2026-02-26T16:00:00","o":5186.12,"h":5187.43,"l":5173.01,"c":5179.77,"v":9826},{"dt":"2026-02-26T17:00:00","o":5179.81,"h":5190.40,"l":5162.23,"c":5167.35,"v":8588},{"dt":"2026-02-26T18:00:00","o":5167.41,"h":5185.84,"l":5160.67,"c":5180.33,"v":8242},{"dt":"2026-02-26T19:00:00","o":5180.54,"h":5194.04,"l":5179.84,"c":5187.12,"v":6858},{"dt":"2026-02-26T20:00:00","o":5187.12,"h":5201.01,"l":5186.94,"c":5196.60,"v":7623},{"dt":"2026-02-26T21:00:00","o":5196.52,"h":5200.77,"l":5183.09,"c":5184.54,"v":3840},{"dt":"2026-02-26T23:00:00","o":5181.98,"h":5189.30,"l":5179.01,"c":5184.67,"v":4119},{"dt":"2026-02-27T00:00:00","o":5185.02,"h":5194.91,"l":5170.37,"c":5175.12,"v":6779},{"dt":"2026-02-27T01:00:00","o":5175.35,"h":5194.47,"l":5167.01,"c":5194.12,"v":8815},{"dt":"2026-02-27T02:00:00","o":5194.14,"h":5199.76,"l":5173.69,"c":5183.70,"v":8931},{"dt":"2026-02-27T03:00:00","o":5183.71,"h":5190.68,"l":5181.37,"c":5184.28,"v":6959},{"dt":"2026-02-27T04:00:00","o":5184.21,"h":5188.87,"l":5181.08,"c":5181.78,"v":5024},{"dt":"2026-02-27T05:00:00","o":5181.77,"h":5200.55,"l":5181.49,"c":5197.93,"v":6604},{"dt":"2026-02-27T06:00:00","o":5197.70,"h":5199.20,"l":5185.25,"c":5185.82,"v":8411},{"dt":"2026-02-27T07:00:00","o":5185.72,"h":5189.79,"l":5175.75,"c":5176.13,"v":7046},{"dt":"2026-02-27T08:00:00","o":5177.16,"h":5182.45,"l":5174.44,"c":5178.80,"v":6570},{"dt":"2026-02-27T09:00:00","o":5178.79,"h":5182.70,"l":5172.38,"c":5176.05,"v":6520},{"dt":"2026-02-27T10:00:00","o":5176.21,"h":5180.94,"l":5168.87,"c":5177.71,"v":6236},{"dt":"2026-02-27T11:00:00","o":5177.66,"h":5185.75,"l":5172.70,"c":5185.74,"v":5721},{"dt":"2026-02-27T12:00:00","o":5185.81,"h":5190.57,"l":5183.13,"c":5187.64,"v":6978},{"dt":"2026-02-27T13:00:00","o":5187.64,"h":5240.56,"l":5187.03,"c":5223.20,"v":11670},{"dt":"2026-02-27T14:00:00","o":5222.95,"h":5236.25,"l":5213.90,"c":5223.91,"v":11588},{"dt":"2026-02-27T15:00:00","o":5223.88,"h":5246.69,"l":5214.95,"c":5239.54,"v":11611},{"dt":"2026-02-27T16:00:00","o":5239.51,"h":5257.75,"l":5222.27,"c":5229.08,"v":11343},{"dt":"2026-02-27T17:00:00","o":5229.27,"h":5237.05,"l":5221.35,"c":5234.74,"v":10604},{"dt":"2026-02-27T18:00:00","o":5234.74,"h":5246.94,"l":5222.67,"c":5245.40,"v":9974},{"dt":"2026-02-27T19:00:00","o":5245.28,"h":5252.42,"l":5240.33,"c":5250.20,"v":9192},{"dt":"2026-02-27T20:00:00","o":5250.16,"h":5265.44,"l":5248.76,"c":5263.24,"v":9155},{"dt":"2026-02-27T21:00:00","o":5263.42,"h":5281.26,"l":5257.37,"c":5278.91,"v":5904},{"dt":"2026-03-01T23:00:00","o":5360.75,"h":5393.52,"l":5329.38,"c":5387.08,"v":9503},{"dt":"2026-03-02T00:00:00","o":5387.31,"h":5388.09,"l":5341.19,"c":5347.58,"v":10631},{"dt":"2026-03-02T01:00:00","o":5347.49,"h":5347.49,"l":5303.62,"c":5325.05,"v":11588},{"dt":"2026-03-02T02:00:00","o":5325.02,"h":5351.80,"l":5317.19,"c":5346.69,"v":9687},{"dt":"2026-03-02T03:00:00","o":5346.61,"h":5366.83,"l":5344.65,"c":5366.43,"v":8232},{"dt":"2026-03-02T04:00:00","o":5366.43,"h":5367.23,"l":5346.36,"c":5356.12,"v":7047},{"dt":"2026-03-02T05:00:00","o":5356.13,"h":5366.36,"l":5341.00,"c":5366.16,"v":7911},{"dt":"2026-03-02T06:00:00","o":5366.17,"h":5389.87,"l":5363.76,"c":5387.66,"v":9187},{"dt":"2026-03-02T07:00:00","o":5387.68,"h":5419.29,"l":5385.07,"c":5408.43,"v":9442},{"dt":"2026-03-02T08:00:00","o":5408.33,"h":5416.87,"l":5391.50,"c":5394.22,"v":9662},{"dt":"2026-03-02T09:00:00","o":5394.27,"h":5402.69,"l":5386.25,"c":5392.15,"v":8538},{"dt":"2026-03-02T10:00:00","o":5392.27,"h":5400.99,"l":5379.17,"c":5389.15,"v":8000},{"dt":"2026-03-02T11:00:00","o":5389.25,"h":5400.01,"l":5375.47,"c":5385.37,"v":7733},{"dt":"2026-03-02T12:00:00","o":5385.20,"h":5398.87,"l":5379.07,"c":5397.47,"v":8419},{"dt":"2026-03-02T13:00:00","o":5397.14,"h":5416.83,"l":5382.45,"c":5394.08,"v":11072},{"dt":"2026-03-02T14:00:00","o":5394.09,"h":5395.25,"l":5306.28,"c":5333.70,"v":12198},{"dt":"2026-03-02T15:00:00","o":5329.55,"h":5348.95,"l":5308.45,"c":5316.04,"v":12325},{"dt":"2026-03-02T16:00:00","o":5315.26,"h":5315.26,"l":5260.96,"c":5290.17,"v":12007},{"dt":"2026-03-02T17:00:00","o":5290.27,"h":5320.62,"l":5287.05,"c":5306.86,"v":11090},{"dt":"2026-03-02T18:00:00","o":5306.83,"h":5316.78,"l":5289.76,"c":5315.64,"v":9912},{"dt":"2026-03-02T19:00:00","o":5315.65,"h":5334.12,"l":5313.98,"c":5330.60,"v":8463},{"dt":"2026-03-02T20:00:00","o":5330.59,"h":5346.44,"l":5328.46,"c":5332.37,"v":10292},{"dt":"2026-03-02T21:00:00","o":5333.31,"h":5340.32,"l":5321.45,"c":5322.35,"v":5846},{"dt":"2026-03-02T23:00:00","o":5336.71,"h":5347.20,"l":5329.41,"c":5345.89,"v":5103},{"dt":"2026-03-03T00:00:00","o":5346.00,"h":5362.12,"l":5337.16,"c":5350.38,"v":7678},{"dt":"2026-03-03T01:00:00","o":5350.35,"h":5379.89,"l":5338.36,"c":5339.38,"v":10861},{"dt":"2026-03-03T02:00:00","o":5339.43,"h":5368.14,"l":5333.13,"c":5366.53,"v":10319},{"dt":"2026-03-03T03:00:00","o":5366.98,"h":5373.64,"l":5359.69,"c":5367.25,"v":8280},{"dt":"2026-03-03T04:00:00","o":5367.47,"h":5375.72,"l":5359.51,"c":5361.44,"v":7300},{"dt":"2026-03-03T05:00:00","o":5361.09,"h":5367.30,"l":5305.29,"c":5319.18,"v":9955},{"dt":"2026-03-03T06:00:00","o":5319.23,"h":5323.08,"l":5279.55,"c":5310.68,"v":11237},{"dt":"2026-03-03T07:00:00","o":5310.66,"h":5331.23,"l":5306.15,"c":5327.80,"v":9509},{"dt":"2026-03-03T08:00:00","o":5327.47,"h":5336.03,"l":5290.40,"c":5295.81,"v":11075},{"dt":"2026-03-03T09:00:00","o":5295.81,"h":5303.89,"l":5226.81,"c":5275.17,"v":11173},{"dt":"2026-03-03T10:00:00","o":5275.18,"h":5287.92,"l":5238.10,"c":5248.38,"v":10821},{"dt":"2026-03-03T11:00:00","o":5248.13,"h":5264.02,"l":5074.84,"c":5144.84,"v":11808},{"dt":"2026-03-03T12:00:00","o":5144.89,"h":5226.87,"l":5138.69,"c":5224.87,"v":10517},{"dt":"2026-03-03T13:00:00","o":5224.69,"h":5224.69,"l":5127.59,"c":5156.74,"v":11381},{"dt":"2026-03-03T14:00:00","o":5156.82,"h":5175.47,"l":5015.93,"c":5037.89,"v":11670},{"dt":"2026-03-03T15:00:00","o":5038.85,"h":5097.03,"l":4996.61,"c":5095.22,"v":12066},{"dt":"2026-03-03T16:00:00","o":5095.79,"h":5134.69,"l":5090.71,"c":5106.88,"v":11799},{"dt":"2026-03-03T17:00:00","o":5107.04,"h":5109.85,"l":5065.46,"c":5079.24,"v":11431},{"dt":"2026-03-03T18:00:00","o":5079.36,"h":5138.11,"l":5079.20,"c":5136.04,"v":10798},{"dt":"2026-03-03T19:00:00","o":5136.01,"h":5148.67,"l":5099.68,"c":5113.36,"v":10746},{"dt":"2026-03-03T20:00:00","o":5113.38,"h":5130.42,"l":5086.14,"c":5097.18,"v":10805},{"dt":"2026-03-03T21:00:00","o":5097.21,"h":5110.54,"l":5083.56,"c":5089.08,"v":7548},{"dt":"2026-03-03T23:00:00","o":5104.70,"h":5130.05,"l":5103.13,"c":5125.42,"v":6373},{"dt":"2026-03-04T00:00:00","o":5125.47,"h":5140.40,"l":5106.34,"c":5138.74,"v":8912},{"dt":"2026-03-04T01:00:00","o":5138.80,"h":5178.66,"l":5138.80,"c":5175.21,"v":11379},{"dt":"2026-03-04T02:00:00","o":5174.94,"h":5190.75,"l":5154.20,"c":5156.25,"v":10532},{"dt":"2026-03-04T03:00:00","o":5156.36,"h":5177.54,"l":5141.32,"c":5174.79,"v":10141},{"dt":"2026-03-04T04:00:00","o":5174.63,"h":5180.95,"l":5152.35,"c":5157.04,"v":8494},{"dt":"2026-03-04T05:00:00","o":5156.95,"h":5168.34,"l":5152.29,"c":5160.12,"v":9997},{"dt":"2026-03-04T06:00:00","o":5160.10,"h":5160.45,"l":5120.82,"c":5160.45,"v":10421},{"dt":"2026-03-04T07:00:00","o":5160.69,"h":5176.06,"l":5158.56,"c":5168.42,"v":8203},{"dt":"2026-03-04T08:00:00","o":5169.15,"h":5182.21,"l":5147.75,"c":5167.66,"v":9179},{"dt":"2026-03-04T09:00:00","o":5167.44,"h":5184.99,"l":5159.27,"c":5182.32,"v":7305},{"dt":"2026-03-04T10:00:00","o":5182.36,"h":5202.57,"l":5179.82,"c":5189.97,"v":8346},{"dt":"2026-03-04T11:00:00","o":5189.90,"h":5200.68,"l":5187.81,"c":5192.22,"v":6666},{"dt":"2026-03-04T12:00:00","o":5192.23,"h":5206.13,"l":5156.52,"c":5171.22,"v":9567},{"dt":"2026-03-04T13:00:00","o":5171.26,"h":5196.39,"l":5167.80,"c":5168.05,"v":10588},{"dt":"2026-03-04T14:00:00","o":5168.09,"h":5185.07,"l":5139.01,"c":5146.87,"v":11807},{"dt":"2026-03-04T15:00:00","o":5146.85,"h":5167.10,"l":5131.41,"c":5151.32,"v":11934},{"dt":"2026-03-04T16:00:00","o":5151.44,"h":5162.65,"l":5138.40,"c":5149.78,"v":10829},{"dt":"2026-03-04T17:00:00","o":5149.47,"h":5153.10,"l":5120.56,"c":5141.16,"v":10148},{"dt":"2026-03-04T18:00:00","o":5141.06,"h":5143.54,"l":5109.34,"c":5133.52,"v":10075},{"dt":"2026-03-04T19:00:00","o":5133.79,"h":5139.66,"l":5123.47,"c":5137.96,"v":8408},{"dt":"2026-03-04T20:00:00","o":5137.96,"h":5146.75,"l":5123.78,"c":5134.83,"v":9144},{"dt":"2026-03-04T21:00:00","o":5134.78,"h":5144.06,"l":5129.57,"c":5140.39,"v":4971},{"dt":"2026-03-04T23:00:00","o":5143.18,"h":5166.25,"l":5143.10,"c":5165.36,"v":4426},{"dt":"2026-03-05T00:00:00","o":5166.06,"h":5179.81,"l":5159.60,"c":5172.69,"v":5845},{"dt":"2026-03-05T01:00:00","o":5172.88,"h":5186.34,"l":5167.70,"c":5172.63,"v":9580},{"dt":"2026-03-05T02:00:00","o":5172.63,"h":5192.53,"l":5171.76,"c":5192.23,"v":8365},{"dt":"2026-03-05T03:00:00","o":5192.14,"h":5195.00,"l":5178.49,"c":5180.32,"v":7010},{"dt":"2026-03-05T04:00:00","o":5180.15,"h":5186.74,"l":5166.56,"c":5171.73,"v":5469},{"dt":"2026-03-05T05:00:00","o":5171.73,"h":5176.83,"l":5148.48,"c":5148.57,"v":7329},{"dt":"2026-03-05T06:00:00","o":5148.70,"h":5168.81,"l":5120.90,"c":5167.88,"v":10239},{"dt":"2026-03-05T07:00:00","o":5167.76,"h":5172.78,"l":5159.11,"c":5162.35,"v":7778},{"dt":"2026-03-05T08:00:00","o":5161.90,"h":5170.18,"l":5137.83,"c":5165.70,"v":9107},{"dt":"2026-03-05T09:00:00","o":5165.68,"h":5180.44,"l":5153.79,"c":5161.21,"v":9012},{"dt":"2026-03-05T10:00:00","o":5161.17,"h":5167.61,"l":5146.40,"c":5164.70,"v":7525},{"dt":"2026-03-05T11:00:00","o":5164.69,"h":5168.05,"l":5157.07,"c":5163.99,"v":6571},{"dt":"2026-03-05T12:00:00","o":5163.98,"h":5171.51,"l":5161.05,"c":5162.56,"v":6869},{"dt":"2026-03-05T13:00:00","o":5162.82,"h":5164.14,"l":5084.40,"c":5118.04,"v":11031},{"dt":"2026-03-05T14:00:00","o":5118.05,"h":5130.06,"l":5090.94,"c":5102.29,"v":11677},{"dt":"2026-03-05T15:00:00","o":5101.40,"h":5120.01,"l":5061.33,"c":5102.60,"v":12051},{"dt":"2026-03-05T16:00:00","o":5102.62,"h":5104.58,"l":5054.41,"c":5077.71,"v":11782},{"dt":"2026-03-05T17:00:00","o":5077.76,"h":5089.60,"l":5055.31,"c":5063.01,"v":11609},{"dt":"2026-03-05T18:00:00","o":5062.37,"h":5085.55,"l":5051.56,"c":5069.40,"v":11240},{"dt":"2026-03-05T19:00:00","o":5069.51,"h":5081.31,"l":5055.89,"c":5065.98,"v":11418},{"dt":"2026-03-05T20:00:00","o":5066.08,"h":5094.87,"l":5061.85,"c":5076.69,"v":11215},{"dt":"2026-03-05T21:00:00","o":5076.74,"h":5085.12,"l":5072.25,"c":5083.57,"v":5445},{"dt":"2026-03-05T23:00:00","o":5090.28,"h":5101.78,"l":5082.41,"c":5086.34,"v":4923},{"dt":"2026-03-06T00:00:00","o":5086.13,"h":5092.31,"l":5074.38,"c":5084.58,"v":6534},{"dt":"2026-03-06T01:00:00","o":5084.01,"h":5144.06,"l":5066.79,"c":5134.86,"v":9741},{"dt":"2026-03-06T02:00:00","o":5134.82,"h":5138.70,"l":5122.22,"c":5126.43,"v":7814},{"dt":"2026-03-06T03:00:00","o":5126.39,"h":5141.50,"l":5124.48,"c":5131.20,"v":6124},{"dt":"2026-03-06T04:00:00","o":5131.20,"h":5136.44,"l":5126.69,"c":5127.68,"v":4457},{"dt":"2026-03-06T05:00:00","o":5127.67,"h":5130.19,"l":5114.44,"c":5117.21,"v":6601},{"dt":"2026-03-06T06:00:00","o":5117.45,"h":5123.01,"l":5109.36,"c":5116.03,"v":6963},{"dt":"2026-03-06T07:00:00","o":5115.79,"h":5120.77,"l":5105.76,"c":5119.71,"v":6299},{"dt":"2026-03-06T08:00:00","o":5119.73,"h":5123.04,"l":5096.46,"c":5108.67,"v":6956},{"dt":"2026-03-06T09:00:00","o":5109.56,"h":5109.56,"l":5083.58,"c":5085.77,"v":8082},{"dt":"2026-03-06T10:00:00","o":5085.85,"h":5092.88,"l":5075.79,"c":5091.14,"v":7279},{"dt":"2026-03-06T11:00:00","o":5091.24,"h":5099.93,"l":5062.82,"c":5077.13,"v":7443},{"dt":"2026-03-06T12:00:00","o":5077.22,"h":5096.80,"l":5076.44,"c":5083.38,"v":8477},{"dt":"2026-03-06T13:00:00","o":5083.35,"h":5131.05,"l":5065.67,"c":5085.19,"v":11041},{"dt":"2026-03-06T14:00:00","o":5085.28,"h":5132.03,"l":5081.24,"c":5130.51,"v":11431},{"dt":"2026-03-06T15:00:00","o":5130.52,"h":5171.56,"l":5128.62,"c":5142.08,"v":11763},{"dt":"2026-03-06T16:00:00","o":5141.95,"h":5153.19,"l":5126.21,"c":5140.06,"v":10757},{"dt":"2026-03-06T17:00:00","o":5140.04,"h":5152.56,"l":5128.98,"c":5140.87,"v":9933},{"dt":"2026-03-06T18:00:00","o":5140.75,"h":5167.74,"l":5138.83,"c":5161.25,"v":9051},{"dt":"2026-03-06T19:00:00","o":5161.24,"h":5174.62,"l":5156.76,"c":5159.91,"v":8016},{"dt":"2026-03-06T20:00:00","o":5160.07,"h":5162.61,"l":5149.82,"c":5153.58,"v":8485},{"dt":"2026-03-06T21:00:00","o":5152.93,"h":5176.71,"l":5151.12,"c":5172.97,"v":4330},{"dt":"2026-03-08T22:00:00","o":5166.48,"h":5170.53,"l":5103.70,"c":5130.72,"v":9211},{"dt":"2026-03-08T23:00:00","o":5130.65,"h":5135.93,"l":5044.70,"c":5075.39,"v":9383},{"dt":"2026-03-09T00:00:00","o":5075.00,"h":5080.28,"l":5028.84,"c":5050.23,"v":9953},{"dt":"2026-03-09T01:00:00","o":5050.12,"h":5087.53,"l":5015.24,"c":5070.26,"v":10723},{"dt":"2026-03-09T02:00:00","o":5070.22,"h":5099.29,"l":5055.65,"c":5095.10,"v":9838},{"dt":"2026-03-09T03:00:00","o":5094.76,"h":5102.30,"l":5081.67,"c":5091.45,"v":7684},{"dt":"2026-03-09T04:00:00","o":5091.48,"h":5097.37,"l":5085.35,"c":5090.24,"v":5637},{"dt":"2026-03-09T05:00:00","o":5090.28,"h":5140.53,"l":5081.00,"c":5124.38,"v":9365},{"dt":"2026-03-09T06:00:00","o":5124.21,"h":5134.12,"l":5097.16,"c":5097.72,"v":9356},{"dt":"2026-03-09T07:00:00","o":5097.83,"h":5107.97,"l":5088.69,"c":5098.88,"v":7912},{"dt":"2026-03-09T08:00:00","o":5099.22,"h":5110.76,"l":5087.38,"c":5096.64,"v":8602},{"dt":"2026-03-09T09:00:00","o":5096.21,"h":5132.58,"l":5095.13,"c":5105.41,"v":8605},{"dt":"2026-03-09T10:00:00","o":5105.39,"h":5111.21,"l":5084.45,"c":5087.30,"v":7500},{"dt":"2026-03-09T11:00:00","o":5087.60,"h":5097.41,"l":5080.13,"c":5088.09,"v":7563},{"dt":"2026-03-09T12:00:00","o":5088.27,"h":5112.22,"l":5088.27,"c":5095.06,"v":7645},{"dt":"2026-03-09T13:00:00","o":5095.09,"h":5111.39,"l":5067.46,"c":5074.07,"v":11050},{"dt":"2026-03-09T14:00:00","o":5074.11,"h":5116.08,"l":5061.50,"c":5094.02,"v":11656},{"dt":"2026-03-09T15:00:00","o":5093.96,"h":5103.54,"l":5079.63,"c":5099.76,"v":9835},{"dt":"2026-03-09T16:00:00","o":5099.70,"h":5110.74,"l":5094.99,"c":5104.77,"v":9208},{"dt":"2026-03-09T17:00:00","o":5104.72,"h":5106.76,"l":5089.13,"c":5096.02,"v":8543},{"dt":"2026-03-09T18:00:00","o":5096.03,"h":5126.41,"l":5092.58,"c":5123.26,"v":8095},{"dt":"2026-03-09T19:00:00","o":5123.45,"h":5144.16,"l":5118.47,"c":5141.22,"v":10211},{"dt":"2026-03-09T20:00:00","o":5141.15,"h":5148.06,"l":5134.39,"c":5138.35,"v":5963},{"dt":"2026-03-09T22:00:00","o":5128.79,"h":5153.04,"l":5117.78,"c":5152.87,"v":5897},{"dt":"2026-03-09T23:00:00","o":5153.17,"h":5156.15,"l":5136.31,"c":5139.78,"v":6565},{"dt":"2026-03-10T00:00:00","o":5139.76,"h":5141.36,"l":5125.14,"c":5131.31,"v":8221},{"dt":"2026-03-10T01:00:00","o":5131.02,"h":5186.30,"l":5124.92,"c":5184.30,"v":10618},{"dt":"2026-03-10T02:00:00","o":5184.34,"h":5186.70,"l":5163.98,"c":5165.86,"v":9201},{"dt":"2026-03-10T03:00:00","o":5165.99,"h":5173.42,"l":5155.83,"c":5157.59,"v":7478},{"dt":"2026-03-10T04:00:00","o":5157.75,"h":5166.66,"l":5154.51,"c":5163.91,"v":5503},{"dt":"2026-03-10T05:00:00","o":5163.91,"h":5179.41,"l":5163.91,"c":5178.04,"v":6718},{"dt":"2026-03-10T06:00:00","o":5178.14,"h":5180.96,"l":5171.98,"c":5175.35,"v":7132},{"dt":"2026-03-10T07:00:00","o":5175.41,"h":5181.32,"l":5158.64,"c":5181.04,"v":7811},{"dt":"2026-03-10T08:00:00","o":5181.16,"h":5195.26,"l":5175.16,"c":5183.56,"v":8311},{"dt":"2026-03-10T09:00:00","o":5183.60,"h":5189.46,"l":5180.71,"c":5182.65,"v":6981},{"dt":"2026-03-10T10:00:00","o":5182.64,"h":5184.06,"l":5156.64,"c":5177.38,"v":8467},{"dt":"2026-03-10T11:00:00","o":5177.35,"h":5192.05,"l":5171.94,"c":5175.32,"v":8569},{"dt":"2026-03-10T12:00:00","o":5175.32,"h":5189.56,"l":5162.61,"c":5187.07,"v":8920},{"dt":"2026-03-10T13:00:00","o":5187.06,"h":5228.88,"l":5186.13,"c":5205.72,"v":11343},{"dt":"2026-03-10T14:00:00","o":5205.97,"h":5214.45,"l":5185.59,"c":5206.88,"v":10845},{"dt":"2026-03-10T15:00:00","o":5206.88,"h":5238.67,"l":5203.35,"c":5228.75,"v":9954},{"dt":"2026-03-10T16:00:00","o":5228.97,"h":5235.57,"l":5222.78,"c":5227.79,"v":8825},{"dt":"2026-03-10T17:00:00","o":5227.82,"h":5235.46,"l":5223.70,"c":5227.64,"v":9331},{"dt":"2026-03-10T18:00:00","o":5227.74,"h":5228.03,"l":5161.27,"c":5191.70,"v":11147},{"dt":"2026-03-10T19:00:00","o":5191.84,"h":5207.62,"l":5179.93,"c":5198.83,"v":10623},{"dt":"2026-03-10T20:00:00","o":5198.35,"h":5199.09,"l":5191.09,"c":5191.13,"v":5073},{"dt":"2026-03-10T22:00:00","o":5193.34,"h":5197.85,"l":5183.69,"c":5189.38,"v":4955},{"dt":"2026-03-10T23:00:00","o":5189.35,"h":5197.47,"l":5187.82,"c":5197.28,"v":4034},{"dt":"2026-03-11T00:00:00","o":5198.04,"h":5219.49,"l":5186.94,"c":5215.57,"v":7423},{"dt":"2026-03-11T01:00:00","o":5215.42,"h":5223.16,"l":5208.71,"c":5208.87,"v":9034},{"dt":"2026-03-11T02:00:00","o":5208.62,"h":5220.58,"l":5194.30,"c":5217.51,"v":7851},{"dt":"2026-03-11T03:00:00","o":5217.43,"h":5220.54,"l":5199.45,"c":5203.48,"v":6209},{"dt":"2026-03-11T04:00:00","o":5203.48,"h":5208.71,"l":5199.64,"c":5204.63,"v":4263},{"dt":"2026-03-11T05:00:00","o":5204.61,"h":5208.38,"l":5191.64,"c":5199.54,"v":6740},{"dt":"2026-03-11T06:00:00","o":5199.78,"h":5210.79,"l":5191.69,"c":5197.68,"v":7470},{"dt":"2026-03-11T07:00:00","o":5197.61,"h":5202.25,"l":5184.81,"c":5195.85,"v":7394},{"dt":"2026-03-11T08:00:00","o":5195.75,"h":5198.74,"l":5175.71,"c":5187.74,"v":7823},{"dt":"2026-03-11T09:00:00","o":5187.73,"h":5197.23,"l":5179.99,"c":5187.80,"v":7260},{"dt":"2026-03-11T10:00:00","o":5187.81,"h":5195.41,"l":5177.31,"c":5186.29,"v":6901},{"dt":"2026-03-11T11:00:00","o":5186.37,"h":5193.71,"l":5175.96,"c":5181.44,"v":7436},{"dt":"2026-03-11T12:00:00","o":5181.24,"h":5196.62,"l":5166.72,"c":5167.64,"v":9347},{"dt":"2026-03-11T13:00:00","o":5167.56,"h":5183.13,"l":5149.47,"c":5176.99,"v":10910},{"dt":"2026-03-11T14:00:00","o":5176.59,"h":5196.23,"l":5174.55,"c":5183.31,"v":11250},{"dt":"2026-03-11T15:00:00","o":5183.35,"h":5185.90,"l":5164.31,"c":5166.44,"v":10593},{"dt":"2026-03-11T16:00:00","o":5166.43,"h":5178.03,"l":5163.78,"c":5175.76,"v":9122},{"dt":"2026-03-11T17:00:00","o":5175.76,"h":5181.05,"l":5155.09,"c":5169.89,"v":9223},{"dt":"2026-03-11T18:00:00","o":5169.86,"h":5178.34,"l":5169.33,"c":5172.47,"v":7071},{"dt":"2026-03-11T19:00:00","o":5172.62,"h":5183.56,"l":5169.41,"c":5183.31,"v":6804},{"dt":"2026-03-11T20:00:00","o":5183.15,"h":5183.61,"l":5175.31,"c":5176.33,"v":3216},{"dt":"2026-03-11T22:00:00","o":5178.39,"h":5178.55,"l":5129.97,"c":5139.16,"v":5503},{"dt":"2026-03-11T23:00:00","o":5139.16,"h":5157.73,"l":5133.34,"c":5133.83,"v":6799},{"dt":"2026-03-12T00:00:00","o":5134.65,"h":5161.50,"l":5125.87,"c":5152.99,"v":7844},{"dt":"2026-03-12T01:00:00","o":5153.00,"h":5173.08,"l":5151.66,"c":5168.68,"v":9094},{"dt":"2026-03-12T02:00:00","o":5168.58,"h":5175.20,"l":5145.86,"c":5150.83,"v":8401},{"dt":"2026-03-12T03:00:00","o":5150.83,"h":5155.60,"l":5147.47,"c":5153.19,"v":6592},{"dt":"2026-03-12T04:00:00","o":5153.35,"h":5154.02,"l":5140.63,"c":5142.70,"v":4332},{"dt":"2026-03-12T05:00:00","o":5142.72,"h":5157.79,"l":5137.38,"c":5154.62,"v":6826},{"dt":"2026-03-12T06:00:00","o":5154.61,"h":5170.32,"l":5147.42,"c":5166.30,"v":7137},{"dt":"2026-03-12T07:00:00","o":5166.32,"h":5185.27,"l":5164.61,"c":5182.08,"v":6172},{"dt":"2026-03-12T08:00:00","o":5182.13,"h":5189.74,"l":5175.93,"c":5178.22,"v":7051},{"dt":"2026-03-12T09:00:00","o":5178.25,"h":5190.41,"l":5174.56,"c":5188.50,"v":6740},{"dt":"2026-03-12T10:00:00","o":5188.48,"h":5191.75,"l":5176.51,"c":5182.45,"v":6471},{"dt":"2026-03-12T11:00:00","o":5182.40,"h":5183.94,"l":5172.87,"c":5179.07,"v":6200},{"dt":"2026-03-12T12:00:00","o":5179.13,"h":5185.58,"l":5163.95,"c":5181.52,"v":8949},{"dt":"2026-03-12T13:00:00","o":5181.23,"h":5186.19,"l":5146.25,"c":5151.42,"v":11077},{"dt":"2026-03-12T14:00:00","o":5151.18,"h":5163.77,"l":5138.53,"c":5143.12,"v":11239},{"dt":"2026-03-12T15:00:00","o":5143.01,"h":5144.82,"l":5109.81,"c":5132.46,"v":10801},{"dt":"2026-03-12T16:00:00","o":5132.38,"h":5138.12,"l":5121.39,"c":5123.69,"v":10113},{"dt":"2026-03-12T17:00:00","o":5123.53,"h":5129.65,"l":5102.75,"c":5105.38,"v":9893},{"dt":"2026-03-12T18:00:00","o":5105.35,"h":5112.77,"l":5091.00,"c":5094.35,"v":9039},{"dt":"2026-03-12T19:00:00","o":5094.46,"h":5096.88,"l":5079.79,"c":5084.89,"v":9048},{"dt":"2026-03-12T20:00:00","o":5084.94,"h":5090.66,"l":5055.22,"c":5079.70,"v":6754},{"dt":"2026-03-12T22:00:00","o":5084.01,"h":5096.28,"l":5079.15,"c":5096.01,"v":4575},{"dt":"2026-03-12T23:00:00","o":5096.08,"h":5101.42,"l":5089.19,"c":5098.21,"v":4880},{"dt":"2026-03-13T00:00:00","o":5097.70,"h":5115.36,"l":5097.63,"c":5113.82,"v":5484},{"dt":"2026-03-13T01:00:00","o":5113.80,"h":5124.16,"l":5109.04,"c":5124.16,"v":8268},{"dt":"2026-03-13T02:00:00","o":5124.33,"h":5128.53,"l":5110.76,"c":5112.15,"v":6690},{"dt":"2026-03-13T03:00:00","o":5112.14,"h":5116.82,"l":5106.56,"c":5115.73,"v":6066},{"dt":"2026-03-13T04:00:00","o":5115.58,"h":5118.04,"l":5102.79,"c":5104.47,"v":4552},{"dt":"2026-03-13T05:00:00","o":5104.39,"h":5111.13,"l":5098.44,"c":5102.96,"v":6618},{"dt":"2026-03-13T06:00:00","o":5103.23,"h":5107.91,"l":5085.83,"c":5088.40,"v":8899},{"dt":"2026-03-13T07:00:00","o":5088.35,"h":5094.30,"l":5071.82,"c":5085.30,"v":7791},{"dt":"2026-03-13T08:00:00","o":5084.82,"h":5088.08,"l":5061.86,"c":5087.50,"v":8600},{"dt":"2026-03-13T09:00:00","o":5087.53,"h":5097.19,"l":5083.42,"c":5089.68,"v":7535},{"dt":"2026-03-13T10:00:00","o":5089.71,"h":5098.36,"l":5080.09,"c":5094.92,"v":6963},{"dt":"2026-03-13T11:00:00","o":5094.92,"h":5107.83,"l":5086.42,"c":5107.83,"v":6979},{"dt":"2026-03-13T12:00:00","o":5107.87,"h":5121.85,"l":5104.48,"c":5118.43,"v":8814},{"dt":"2026-03-13T13:00:00","o":5118.45,"h":5121.23,"l":5096.92,"c":5101.90,"v":10138},{"dt":"2026-03-13T14:00:00","o":5101.91,"h":5108.05,"l":5036.04,"c":5041.79,"v":11419},{"dt":"2026-03-13T15:00:00","o":5041.76,"h":5071.48,"l":5032.25,"c":5034.26,"v":11177},{"dt":"2026-03-13T16:00:00","o":5034.56,"h":5053.02,"l":5019.27,"c":5046.16,"v":10851},{"dt":"2026-03-13T17:00:00","o":5046.08,"h":5063.92,"l":5043.63,"c":5046.46,"v":9936},{"dt":"2026-03-13T18:00:00","o":5046.45,"h":5051.83,"l":5036.23,"c":5046.62,"v":8772},{"dt":"2026-03-13T19:00:00","o":5046.55,"h":5049.94,"l":5009.83,"c":5016.40,"v":9103},{"dt":"2026-03-13T20:00:00","o":5016.95,"h":5025.48,"l":5012.54,"c":5019.27,"v":5806},{"dt":"2026-03-15T22:00:00","o":4995.97,"h":5030.73,"l":4995.97,"c":5025.06,"v":7328},{"dt":"2026-03-15T23:00:00","o":5024.65,"h":5026.23,"l":4967.66,"c":4997.80,"v":10681},{"dt":"2026-03-16T00:00:00","o":4997.70,"h":5030.88,"l":4996.89,"c":5025.78,"v":8687},{"dt":"2026-03-16T01:00:00","o":5026.00,"h":5026.50,"l":4982.77,"c":5016.09,"v":10880},{"dt":"2026-03-16T02:00:00","o":5016.10,"h":5018.82,"l":4997.99,"c":5003.72,"v":8617},{"dt":"2026-03-16T03:00:00","o":5003.69,"h":5020.75,"l":4998.26,"c":5019.27,"v":6915},{"dt":"2026-03-16T04:00:00","o":5019.28,"h":5026.34,"l":5012.50,"c":5012.88,"v":4890},{"dt":"2026-03-16T05:00:00","o":5012.87,"h":5020.18,"l":5003.33,"c":5017.56,"v":6480},{"dt":"2026-03-16T06:00:00","o":5017.49,"h":5036.15,"l":5005.70,"c":5012.28,"v":8334},{"dt":"2026-03-16T07:00:00","o":5012.64,"h":5016.52,"l":4992.03,"c":4995.49,"v":7833},{"dt":"2026-03-16T08:00:00","o":4995.49,"h":5003.60,"l":4985.06,"c":4991.22,"v":8362},{"dt":"2026-03-16T09:00:00","o":4991.10,"h":4991.69,"l":4972.88,"c":4975.53,"v":7890},{"dt":"2026-03-16T10:00:00","o":4975.52,"h":4999.46,"l":4970.33,"c":4998.78,"v":8196},{"dt":"2026-03-16T11:00:00","o":4998.81,"h":5022.69,"l":4993.28,"c":4997.11,"v":8275},{"dt":"2026-03-16T12:00:00","o":4997.12,"h":5025.15,"l":4994.44,"c":5020.01,"v":9257},{"dt":"2026-03-16T13:00:00","o":5020.34,"h":5034.39,"l":5013.95,"c":5029.88,"v":10599},{"dt":"2026-03-16T14:00:00","o":5029.87,"h":5038.07,"l":4988.15,"c":4996.10,"v":11136},{"dt":"2026-03-16T15:00:00","o":4996.18,"h":5005.76,"l":4984.05,"c":4987.17,"v":9938},{"dt":"2026-03-16T16:00:00","o":4987.16,"h":4998.94,"l":4974.19,"c":4990.68,"v":9565},{"dt":"2026-03-16T17:00:00","o":4992.88,"h":5003.95,"l":4984.19,"c":4991.43,"v":9557},{"dt":"2026-03-16T18:00:00","o":4991.42,"h":5017.91,"l":4990.15,"c":5012.89,"v":8867},{"dt":"2026-03-16T19:00:00","o":5012.87,"h":5020.33,"l":5008.25,"c":5013.38,"v":9565},{"dt":"2026-03-16T20:00:00","o":5012.91,"h":5021.60,"l":5004.73,"c":5005.98,"v":4842},{"dt":"2026-03-16T22:00:00","o":4985.55,"h":5016.16,"l":4985.55,"c":5002.48,"v":4267},{"dt":"2026-03-16T23:00:00","o":5002.45,"h":5015.69,"l":5002.22,"c":5013.04,"v":4148},{"dt":"2026-03-17T00:00:00","o":5013.12,"h":5014.27,"l":4998.41,"c":5003.13,"v":6158},{"dt":"2026-03-17T01:00:00","o":5002.86,"h":5027.98,"l":4995.05,"c":5027.94,"v":8424},{"dt":"2026-03-17T02:00:00","o":5027.93,"h":5029.62,"l":5020.12,"c":5022.72,"v":7030},{"dt":"2026-03-17T03:00:00","o":5022.68,"h":5033.61,"l":5020.67,"c":5027.62,"v":5951},{"dt":"2026-03-17T04:00:00","o":5027.62,"h":5041.96,"l":5026.37,"c":5038.00,"v":5363},{"dt":"2026-03-17T05:00:00","o":5038.00,"h":5044.61,"l":5020.22,"c":5020.92,"v":7235},{"dt":"2026-03-17T06:00:00","o":5020.83,"h":5022.81,"l":5005.38,"c":5010.16,"v":8023},{"dt":"2026-03-17T07:00:00","o":5010.16,"h":5028.14,"l":5009.08,"c":5021.31,"v":6412},{"dt":"2026-03-17T08:00:00","o":5021.44,"h":5029.67,"l":5018.83,"c":5024.97,"v":6974},{"dt":"2026-03-17T09:00:00","o":5024.93,"h":5025.91,"l":5010.14,"c":5010.60,"v":6493},{"dt":"2026-03-17T10:00:00","o":5010.45,"h":5016.40,"l":4992.32,"c":5000.37,"v":7211},{"dt":"2026-03-17T11:00:00","o":5000.31,"h":5011.41,"l":4996.96,"c":5003.43,"v":6406},{"dt":"2026-03-17T12:00:00","o":5003.36,"h":5024.02,"l":4999.45,"c":5011.83,"v":8325},{"dt":"2026-03-17T13:00:00","o":5011.86,"h":5031.50,"l":5005.69,"c":5016.75,"v":10245},{"dt":"2026-03-17T14:00:00","o":5016.76,"h":5020.64,"l":5003.14,"c":5007.75,"v":10344},{"dt":"2026-03-17T15:00:00","o":5007.45,"h":5017.55,"l":4973.81,"c":4997.96,"v":10587},{"dt":"2026-03-17T16:00:00","o":4998.01,"h":5005.88,"l":4991.73,"c":5002.02,"v":9557},{"dt":"2026-03-17T17:00:00","o":5002.03,"h":5008.77,"l":4996.58,"c":5002.53,"v":8044},{"dt":"2026-03-17T18:00:00","o":5002.56,"h":5009.15,"l":4999.89,"c":5003.89,"v":6770},{"dt":"2026-03-17T19:00:00","o":5003.91,"h":5005.70,"l":4996.62,"c":5000.29,"v":7634},{"dt":"2026-03-17T20:00:00","o":5000.39,"h":5006.99,"l":5000.10,"c":5006.16,"v":3565},{"dt":"2026-03-17T22:00:00","o":5001.18,"h":5005.07,"l":4993.50,"c":4999.96,"v":2845},{"dt":"2026-03-17T23:00:00","o":4999.97,"h":5003.76,"l":4998.96,"c":5002.98,"v":2914},{"dt":"2026-03-18T00:00:00","o":5003.05,"h":5012.34,"l":5000.36,"c":5004.35,"v":5531},{"dt":"2026-03-18T01:00:00","o":5004.32,"h":5015.91,"l":4991.44,"c":4998.84,"v":8077},{"dt":"2026-03-18T02:00:00","o":4998.81,"h":5007.02,"l":4990.72,"c":4992.12,"v":6566},{"dt":"2026-03-18T03:00:00","o":4992.06,"h":4997.63,"l":4986.34,"c":4991.40,"v":6282},{"dt":"2026-03-18T04:00:00","o":4991.37,"h":4993.50,"l":4981.98,"c":4987.24,"v":4854},{"dt":"2026-03-18T05:00:00","o":4987.20,"h":5002.60,"l":4984.85,"c":4997.69,"v":6599},{"dt":"2026-03-18T06:00:00","o":4997.57,"h":5016.44,"l":4996.41,"c":5009.48,"v":7122},{"dt":"2026-03-18T07:00:00","o":5009.48,"h":5014.87,"l":4990.54,"c":4995.12,"v":5998},{"dt":"2026-03-18T08:00:00","o":4995.05,"h":4996.92,"l":4977.74,"c":4987.65,"v":7190},{"dt":"2026-03-18T09:00:00","o":4987.64,"h":4995.73,"l":4984.89,"c":4992.25,"v":5598},{"dt":"2026-03-18T10:00:00","o":4992.26,"h":4992.27,"l":4959.16,"c":4967.94,"v":7145},{"dt":"2026-03-18T11:00:00","o":4967.94,"h":4973.95,"l":4925.26,"c":4930.32,"v":9889},{"dt":"2026-03-18T12:00:00","o":4930.28,"h":4932.55,"l":4871.01,"c":4881.75,"v":11404},{"dt":"2026-03-18T13:00:00","o":4881.65,"h":4885.49,"l":4834.75,"c":4878.48,"v":11928},{"dt":"2026-03-18T14:00:00","o":4878.19,"h":4894.68,"l":4856.81,"c":4869.58,"v":11054},{"dt":"2026-03-18T15:00:00","o":4869.62,"h":4880.13,"l":4861.31,"c":4862.55,"v":10228},{"dt":"2026-03-18T16:00:00","o":4862.56,"h":4890.43,"l":4861.08,"c":4887.46,"v":9649},{"dt":"2026-03-18T17:00:00","o":4886.98,"h":4899.11,"l":4884.04,"c":4890.62,"v":8934},{"dt":"2026-03-18T18:00:00","o":4890.84,"h":4899.36,"l":4852.51,"c":4853.06,"v":10953},{"dt":"2026-03-18T19:00:00","o":4853.11,"h":4865.36,"l":4839.10,"c":4843.41,"v":10622},{"dt":"2026-03-18T20:00:00","o":4843.19,"h":4848.72,"l":4807.06,"c":4818.65,"v":8096},{"dt":"2026-03-18T22:00:00","o":4825.73,"h":4839.00,"l":4804.70,"c":4834.64,"v":7055},{"dt":"2026-03-18T23:00:00","o":4834.69,"h":4842.62,"l":4828.36,"c":4836.87,"v":5958},{"dt":"2026-03-19T00:00:00","o":4836.76,"h":4848.72,"l":4835.58,"c":4841.38,"v":6608},{"dt":"2026-03-19T01:00:00","o":4841.51,"h":4867.23,"l":4833.10,"c":4849.74,"v":9335},{"dt":"2026-03-19T02:00:00","o":4850.02,"h":4862.06,"l":4841.68,"c":4858.79,"v":7820},{"dt":"2026-03-19T03:00:00","o":4858.78,"h":4865.88,"l":4850.91,"c":4850.92,"v":6191},{"dt":"2026-03-19T04:00:00","o":4850.91,"h":4853.82,"l":4845.86,"c":4849.94,"v":4917},{"dt":"2026-03-19T05:00:00","o":4849.93,"h":4853.85,"l":4827.17,"c":4827.69,"v":7660},{"dt":"2026-03-19T06:00:00","o":4827.61,"h":4842.29,"l":4748.06,"c":4763.78,"v":10590},{"dt":"2026-03-19T07:00:00","o":4763.84,"h":4784.38,"l":4727.37,"c":4727.99,"v":9741},{"dt":"2026-03-19T08:00:00","o":4727.86,"h":4740.41,"l":4686.95,"c":4709.21,"v":11160},{"dt":"2026-03-19T09:00:00","o":4709.32,"h":4725.97,"l":4687.90,"c":4699.05,"v":11000},{"dt":"2026-03-19T10:00:00","o":4698.98,"h":4719.96,"l":4666.81,"c":4679.25,"v":10257},{"dt":"2026-03-19T11:00:00","o":4679.29,"h":4699.31,"l":4651.26,"c":4652.82,"v":10318},{"dt":"2026-03-19T12:00:00","o":4651.99,"h":4654.08,"l":4531.53,"c":4574.63,"v":11708},{"dt":"2026-03-19T13:00:00","o":4574.45,"h":4621.01,"l":4502.72,"c":4621.01,"v":12389},{"dt":"2026-03-19T14:00:00","o":4621.02,"h":4648.97,"l":4581.45,"c":4602.19,"v":12331},{"dt":"2026-03-19T15:00:00","o":4601.94,"h":4638.55,"l":4566.49,"c":4596.41,"v":12050},{"dt":"2026-03-19T16:00:00","o":4596.38,"h":4626.52,"l":4576.99,"c":4584.97,"v":11854},{"dt":"2026-03-19T17:00:00","o":4585.02,"h":4629.96,"l":4574.04,"c":4616.18,"v":11362},{"dt":"2026-03-19T18:00:00","o":4615.63,"h":4623.19,"l":4596.40,"c":4623.05,"v":10536},{"dt":"2026-03-19T19:00:00","o":4623.07,"h":4663.34,"l":4623.07,"c":4644.01,"v":11752},{"dt":"2026-03-19T20:00:00","o":4643.81,"h":4662.08,"l":4643.03,"c":4649.77,"v":6753},{"dt":"2026-03-19T22:00:00","o":4659.25,"h":4677.18,"l":4636.36,"c":4636.54,"v":6920},{"dt":"2026-03-19T23:00:00","o":4636.51,"h":4648.02,"l":4634.43,"c":4643.74,"v":6448},{"dt":"2026-03-20T00:00:00","o":4643.07,"h":4665.12,"l":4642.33,"c":4648.70,"v":7388},{"dt":"2026-03-20T01:00:00","o":4648.53,"h":4699.42,"l":4639.69,"c":4677.47,"v":10722},{"dt":"2026-03-20T02:00:00","o":4677.44,"h":4703.73,"l":4670.54,"c":4697.95,"v":8576},{"dt":"2026-03-20T03:00:00","o":4698.46,"h":4735.80,"l":4693.32,"c":4725.91,"v":8634},{"dt":"2026-03-20T04:00:00","o":4726.10,"h":4727.74,"l":4715.56,"c":4721.80,"v":5453},{"dt":"2026-03-20T05:00:00","o":4721.91,"h":4723.69,"l":4685.82,"c":4688.63,"v":8631},{"dt":"2026-03-20T06:00:00","o":4688.56,"h":4701.14,"l":4661.52,"c":4669.36,"v":10024},{"dt":"2026-03-20T07:00:00","o":4669.28,"h":4708.03,"l":4668.13,"c":4706.33,"v":8112},{"dt":"2026-03-20T08:00:00","o":4706.38,"h":4734.84,"l":4684.93,"c":4693.78,"v":9585},{"dt":"2026-03-20T09:00:00","o":4693.82,"h":4700.52,"l":4659.99,"c":4667.73,"v":9012},{"dt":"2026-03-20T10:00:00","o":4667.69,"h":4670.20,"l":4638.31,"c":4645.43,"v":9814},{"dt":"2026-03-20T11:00:00","o":4645.42,"h":4674.29,"l":4637.25,"c":4671.70,"v":9755},{"dt":"2026-03-20T12:00:00","o":4671.76,"h":4695.67,"l":4662.06,"c":4678.37,"v":10770},{"dt":"2026-03-20T13:00:00","o":4678.39,"h":4679.45,"l":4612.99,"c":4616.59,"v":11912},{"dt":"2026-03-20T14:00:00","o":4616.61,"h":4622.59,"l":4548.27,"c":4564.16,"v":12292},{"dt":"2026-03-20T15:00:00","o":4564.14,"h":4580.30,"l":4540.90,"c":4553.54,"v":11954},{"dt":"2026-03-20T16:00:00","o":4553.45,"h":4613.97,"l":4552.17,"c":4583.38,"v":11721},{"dt":"2026-03-20T17:00:00","o":4583.39,"h":4600.40,"l":4554.55,"c":4573.58,"v":11526},{"dt":"2026-03-20T18:00:00","o":4573.60,"h":4578.56,"l":4477.48,"c":4500.00,"v":11675},{"dt":"2026-03-20T19:00:00","o":4499.93,"h":4516.82,"l":4485.65,"c":4501.82,"v":11819},{"dt":"2026-03-20T20:00:00","o":4501.45,"h":4514.74,"l":4489.14,"c":4491.20,"v":8439},{"dt":"2026-03-22T22:00:00","o":4475.63,"h":4536.38,"l":4472.81,"c":4498.14,"v":8428},{"dt":"2026-03-22T23:00:00","o":4498.22,"h":4510.76,"l":4452.67,"c":4464.97,"v":9412},{"dt":"2026-03-23T00:00:00","o":4465.45,"h":4473.31,"l":4320.21,"c":4354.44,"v":11762},{"dt":"2026-03-23T01:00:00","o":4354.47,"h":4454.23,"l":4330.91,"c":4387.59,"v":12259},{"dt":"2026-03-23T02:00:00","o":4388.48,"h":4422.14,"l":4354.99,"c":4360.73,"v":11255},{"dt":"2026-03-23T03:00:00","o":4360.73,"h":4378.08,"l":4335.01,"c":4352.96,"v":10425},{"dt":"2026-03-23T04:00:00","o":4352.98,"h":4381.90,"l":4350.14,"c":4367.72,"v":8726},{"dt":"2026-03-23T05:00:00","o":4367.71,"h":4380.16,"l":4302.47,"c":4310.34,"v":10491},{"dt":"2026-03-23T06:00:00","o":4310.19,"h":4310.35,"l":4163.91,"c":4220.60,"v":12173},{"dt":"2026-03-23T07:00:00","o":4220.14,"h":4232.36,"l":4099.08,"c":4203.48,"v":12323},{"dt":"2026-03-23T08:00:00","o":4204.28,"h":4270.49,"l":4203.28,"c":4251.37,"v":11970},{"dt":"2026-03-23T09:00:00","o":4251.31,"h":4308.47,"l":4223.91,"c":4253.65,"v":11479},{"dt":"2026-03-23T10:00:00","o":4254.13,"h":4281.84,"l":4241.74,"c":4269.15,"v":10899},{"dt":"2026-03-23T11:00:00","o":4269.14,"h":4462.25,"l":4269.14,"c":4379.11,"v":12268},{"dt":"2026-03-23T12:00:00","o":4378.31,"h":4492.58,"l":4337.14,"c":4478.98,"v":12273},{"dt":"2026-03-23T13:00:00","o":4478.73,"h":4485.43,"l":4401.89,"c":4453.97,"v":12309},{"dt":"2026-03-23T14:00:00","o":4454.33,"h":4512.92,"l":4453.80,"c":4461.91,"v":12393},{"dt":"2026-03-23T15:00:00","o":4462.29,"h":4486.99,"l":4351.41,"c":4364.19,"v":12277},{"dt":"2026-03-23T16:00:00","o":4363.98,"h":4391.75,"l":4352.75,"c":4375.51,"v":12265},{"dt":"2026-03-23T17:00:00","o":4377.75,"h":4438.96,"l":4371.19,"c":4426.48,"v":11851},{"dt":"2026-03-23T18:00:00","o":4426.31,"h":4467.12,"l":4402.44,"c":4449.12,"v":11581},{"dt":"2026-03-23T19:00:00","o":4449.13,"h":4450.64,"l":4393.34,"c":4398.53,"v":11487},{"dt":"2026-03-23T20:00:00","o":4397.92,"h":4413.21,"l":4383.05,"c":4407.44,"v":7263},{"dt":"2026-03-23T22:00:00","o":4383.34,"h":4431.44,"l":4361.19,"c":4426.97,"v":7606},{"dt":"2026-03-23T23:00:00","o":4426.76,"h":4448.27,"l":4422.17,"c":4441.33,"v":8102},{"dt":"2026-03-24T00:00:00","o":4441.42,"h":4446.75,"l":4331.66,"c":4364.78,"v":11328},{"dt":"2026-03-24T01:00:00","o":4364.73,"h":4374.23,"l":4308.72,"c":4322.18,"v":12134},{"dt":"2026-03-24T02:00:00","o":4322.26,"h":4379.41,"l":4305.84,"c":4366.23,"v":11764},{"dt":"2026-03-24T03:00:00","o":4366.20,"h":4368.36,"l":4335.28,"c":4347.34,"v":10427},{"dt":"2026-03-24T04:00:00","o":4347.19,"h":4357.27,"l":4326.77,"c":4333.57,"v":8984},{"dt":"2026-03-24T05:00:00","o":4333.60,"h":4374.17,"l":4320.05,"c":4347.42,"v":10976},{"dt":"2026-03-24T06:00:00","o":4347.43,"h":4405.25,"l":4343.13,"c":4402.19,"v":11490},{"dt":"2026-03-24T07:00:00","o":4402.23,"h":4432.58,"l":4400.03,"c":4417.70,"v":11155},{"dt":"2026-03-24T08:00:00","o":4417.53,"h":4421.07,"l":4391.45,"c":4412.13,"v":10997},{"dt":"2026-03-24T09:00:00","o":4412.55,"h":4431.08,"l":4396.12,"c":4426.51,"v":9569},{"dt":"2026-03-24T10:00:00","o":4426.93,"h":4441.80,"l":4414.85,"c":4438.57,"v":9343},{"dt":"2026-03-24T11:00:00","o":4438.68,"h":4442.02,"l":4375.73,"c":4408.22,"v":10851},{"dt":"2026-03-24T12:00:00","o":4408.07,"h":4427.49,"l":4362.48,"c":4379.10,"v":11449},{"dt":"2026-03-24T13:00:00","o":4379.19,"h":4389.89,"l":4351.76,"c":4381.64,"v":12022},{"dt":"2026-03-24T14:00:00","o":4381.66,"h":4433.81,"l":4381.06,"c":4415.77,"v":12147},{"dt":"2026-03-24T15:00:00","o":4416.02,"h":4430.94,"l":4396.51,"c":4411.82,"v":11936},{"dt":"2026-03-24T16:00:00","o":4411.98,"h":4427.74,"l":4402.74,"c":4421.44,"v":11494},{"dt":"2026-03-24T17:00:00","o":4421.42,"h":4426.56,"l":4372.51,"c":4388.71,"v":12073},{"dt":"2026-03-24T18:00:00","o":4388.63,"h":4423.52,"l":4384.19,"c":4389.81,"v":11307},{"dt":"2026-03-24T19:00:00","o":4389.68,"h":4411.49,"l":4388.66,"c":4400.48,"v":10794},{"dt":"2026-03-24T20:00:00","o":4399.93,"h":4484.05,"l":4397.50,"c":4473.38,"v":9582},{"dt":"2026-03-24T22:00:00","o":4479.61,"h":4485.20,"l":4456.12,"c":4484.53,"v":7307},{"dt":"2026-03-24T23:00:00","o":4484.47,"h":4551.52,"l":4472.57,"c":4546.85,"v":9579},{"dt":"2026-03-25T00:00:00","o":4545.56,"h":4572.00,"l":4537.57,"c":4563.60,"v":9497},{"dt":"2026-03-25T01:00:00","o":4563.44,"h":4601.08,"l":4552.77,"c":4594.96,"v":10431},{"dt":"2026-03-25T02:00:00","o":4595.18,"h":4602.64,"l":4580.13,"c":4583.63,"v":9292},{"dt":"2026-03-25T03:00:00","o":4583.80,"h":4586.35,"l":4567.95,"c":4570.21,"v":8257},{"dt":"2026-03-25T04:00:00","o":4570.15,"h":4574.70,"l":4565.85,"c":4572.57,"v":5411},{"dt":"2026-03-25T05:00:00","o":4572.97,"h":4573.47,"l":4549.60,"c":4555.76,"v":8241},{"dt":"2026-03-25T06:00:00","o":4555.79,"h":4556.83,"l":4533.33,"c":4545.57,"v":8800},{"dt":"2026-03-25T07:00:00","o":4545.56,"h":4563.33,"l":4537.22,"c":4539.50,"v":8327},{"dt":"2026-03-25T08:00:00","o":4539.52,"h":4567.59,"l":4535.99,"c":4556.20,"v":9476},{"dt":"2026-03-25T09:00:00","o":4556.20,"h":4567.63,"l":4528.15,"c":4551.83,"v":9103},{"dt":"2026-03-25T10:00:00","o":4552.00,"h":4562.54,"l":4551.30,"c":4558.93,"v":8437},{"dt":"2026-03-25T11:00:00","o":4558.95,"h":4585.59,"l":4556.22,"c":4578.98,"v":8597},{"dt":"2026-03-25T12:00:00","o":4579.27,"h":4583.69,"l":4522.29,"c":4544.06,"v":10998},{"dt":"2026-03-25T13:00:00","o":4544.13,"h":4576.53,"l":4541.11,"c":4544.62,"v":11479},{"dt":"2026-03-25T14:00:00","o":4544.72,"h":4579.12,"l":4533.36,"c":4567.13,"v":11623},{"dt":"2026-03-25T15:00:00","o":4567.59,"h":4568.73,"l":4525.49,"c":4559.04,"v":11359},{"dt":"2026-03-25T16:00:00","o":4559.11,"h":4564.93,"l":4545.34,"c":4555.43,"v":10813},{"dt":"2026-03-25T17:00:00","o":4555.44,"h":4564.07,"l":4542.85,"c":4550.93,"v":10137},{"dt":"2026-03-25T18:00:00","o":4550.80,"h":4568.76,"l":4531.02,"c":4538.59,"v":10205},{"dt":"2026-03-25T19:00:00","o":4538.37,"h":4539.67,"l":4487.43,"c":4530.90,"v":10864},{"dt":"2026-03-25T20:00:00","o":4531.02,"h":4542.20,"l":4495.49,"c":4507.70,"v":6947},{"dt":"2026-03-25T22:00:00","o":4522.62,"h":4534.76,"l":4505.69,"c":4517.58,"v":6795},{"dt":"2026-03-25T23:00:00","o":4517.83,"h":4518.23,"l":4489.18,"c":4498.35,"v":7175},{"dt":"2026-03-26T00:00:00","o":4498.73,"h":4539.43,"l":4498.41,"c":4535.83,"v":8342},{"dt":"2026-03-26T01:00:00","o":4535.78,"h":4544.08,"l":4522.64,"c":4535.66,"v":9512},{"dt":"2026-03-26T02:00:00","o":4535.61,"h":4535.93,"l":4505.90,"c":4508.96,"v":8463},{"dt":"2026-03-26T03:00:00","o":4508.96,"h":4518.90,"l":4500.17,"c":4516.74,"v":7463},{"dt":"2026-03-26T04:00:00","o":4516.84,"h":4524.39,"l":4511.76,"c":4520.58,"v":5438},{"dt":"2026-03-26T05:00:00","o":4520.59,"h":4522.34,"l":4439.13,"c":4439.18,"v":9379},{"dt":"2026-03-26T06:00:00","o":4439.25,"h":4459.52,"l":4415.99,"c":4456.46,"v":10379},{"dt":"2026-03-26T07:00:00","o":4456.54,"h":4463.80,"l":4439.13,"c":4452.79,"v":9157},{"dt":"2026-03-26T08:00:00","o":4452.78,"h":4459.30,"l":4413.34,"c":4427.95,"v":11004},{"dt":"2026-03-26T09:00:00","o":4427.26,"h":4437.08,"l":4414.76,"c":4423.73,"v":10538},{"dt":"2026-03-26T10:00:00","o":4423.76,"h":4448.25,"l":4417.22,"c":4443.08,"v":10135},{"dt":"2026-03-26T11:00:00","o":4443.67,"h":4456.42,"l":4419.12,"c":4423.22,"v":10293},{"dt":"2026-03-26T12:00:00","o":4423.26,"h":4445.58,"l":4416.71,"c":4430.29,"v":11003},{"dt":"2026-03-26T13:00:00","o":4429.54,"h":4460.53,"l":4420.44,"c":4452.88,"v":12082},{"dt":"2026-03-26T14:00:00","o":4452.93,"h":4479.09,"l":4437.58,"c":4465.10,"v":12250},{"dt":"2026-03-26T15:00:00","o":4465.12,"h":4469.18,"l":4434.35,"c":4438.41,"v":11752},{"dt":"2026-03-26T16:00:00","o":4438.25,"h":4442.82,"l":4367.47,"c":4389.38,"v":11882},{"dt":"2026-03-26T17:00:00","o":4389.36,"h":4402.65,"l":4377.44,"c":4381.66,"v":11324},{"dt":"2026-03-26T18:00:00","o":4381.56,"h":4397.89,"l":4367.90,"c":4394.68,"v":10677},{"dt":"2026-03-26T19:00:00","o":4394.62,"h":4399.39,"l":4359.47,"c":4364.30,"v":10405},{"dt":"2026-03-26T20:00:00","o":4364.26,"h":4420.70,"l":4351.26,"c":4381.20,"v":10425},{"dt":"2026-03-26T22:00:00","o":4387.06,"h":4415.43,"l":4387.06,"c":4411.72,"v":4915},{"dt":"2026-03-26T23:00:00","o":4411.34,"h":4414.53,"l":4390.20,"c":4405.19,"v":4800},{"dt":"2026-03-27T00:00:00","o":4405.21,"h":4411.18,"l":4375.71,"c":4378.75,"v":6668},{"dt":"2026-03-27T01:00:00","o":4378.85,"h":4420.46,"l":4377.45,"c":4417.44,"v":8070},{"dt":"2026-03-27T02:00:00","o":4417.66,"h":4440.71,"l":4417.21,"c":4432.16,"v":7263},{"dt":"2026-03-27T03:00:00","o":4432.03,"h":4446.07,"l":4421.32,"c":4437.69,"v":6267},{"dt":"2026-03-27T04:00:00","o":4437.87,"h":4449.59,"l":4431.60,"c":4446.23,"v":4106},{"dt":"2026-03-27T05:00:00","o":4445.93,"h":4475.14,"l":4440.56,"c":4454.61,"v":7123},{"dt":"2026-03-27T06:00:00","o":4454.45,"h":4472.88,"l":4451.91,"c":4459.73,"v":7426},{"dt":"2026-03-27T07:00:00","o":4459.11,"h":4463.12,"l":4442.95,"c":4447.71,"v":6607},{"dt":"2026-03-27T08:00:00","o":4447.72,"h":4450.83,"l":4423.77,"c":4424.22,"v":8248},{"dt":"2026-03-27T09:00:00","o":4424.32,"h":4438.26,"l":4420.85,"c":4428.96,"v":7805},{"dt":"2026-03-27T10:00:00","o":4428.96,"h":4432.95,"l":4411.22,"c":4414.85,"v":7652},{"dt":"2026-03-27T11:00:00","o":4415.06,"h":4426.36,"l":4404.42,"c":4420.36,"v":8157},{"dt":"2026-03-27T12:00:00","o":4420.16,"h":4445.27,"l":4412.79,"c":4437.94,"v":8618},{"dt":"2026-03-27T13:00:00","o":4437.96,"h":4443.88,"l":4413.90,"c":4432.28,"v":10779},{"dt":"2026-03-27T14:00:00","o":4431.24,"h":4514.81,"l":4430.98,"c":4509.96,"v":11613},{"dt":"2026-03-27T15:00:00","o":4509.76,"h":4555.57,"l":4501.84,"c":4524.16,"v":11637},{"dt":"2026-03-27T16:00:00","o":4524.43,"h":4533.87,"l":4505.65,"c":4516.12,"v":9764},{"dt":"2026-03-27T17:00:00","o":4516.22,"h":4522.13,"l":4486.83,"c":4486.99,"v":9904},{"dt":"2026-03-27T18:00:00","o":4486.97,"h":4528.84,"l":4486.87,"c":4516.96,"v":9209},{"dt":"2026-03-27T19:00:00","o":4516.98,"h":4526.39,"l":4500.89,"c":4514.52,"v":8909},{"dt":"2026-03-27T20:00:00","o":4514.68,"h":4520.41,"l":4491.44,"c":4494.01,"v":6057},{"dt":"2026-03-29T22:00:00","o":4512.52,"h":4513.70,"l":4480.91,"c":4484.55,"v":7804},{"dt":"2026-03-29T23:00:00","o":4484.54,"h":4492.85,"l":4443.97,"c":4448.29,"v":8139},{"dt":"2026-03-30T00:00:00","o":4448.49,"h":4466.80,"l":4419.57,"c":4432.34,"v":10199},{"dt":"2026-03-30T01:00:00","o":4432.34,"h":4475.80,"l":4432.34,"c":4469.87,"v":10461},{"dt":"2026-03-30T02:00:00","o":4469.45,"h":4499.42,"l":4459.15,"c":4481.33,"v":8644},{"dt":"2026-03-30T03:00:00","o":4481.04,"h":4517.26,"l":4479.01,"c":4496.19,"v":7884},{"dt":"2026-03-30T04:00:00","o":4496.21,"h":4498.85,"l":4486.58,"c":4497.06,"v":5736},{"dt":"2026-03-30T05:00:00","o":4497.05,"h":4528.67,"l":4497.05,"c":4522.55,"v":8171},{"dt":"2026-03-30T06:00:00","o":4522.45,"h":4550.60,"l":4517.20,"c":4532.63,"v":8753},{"dt":"2026-03-30T07:00:00","o":4532.58,"h":4534.69,"l":4515.95,"c":4527.44,"v":8006},{"dt":"2026-03-30T08:00:00","o":4527.30,"h":4540.50,"l":4525.15,"c":4538.34,"v":7303},{"dt":"2026-03-30T09:00:00","o":4538.35,"h":4540.79,"l":4523.92,"c":4532.46,"v":7258},{"dt":"2026-03-30T10:00:00","o":4533.23,"h":4540.09,"l":4527.94,"c":4532.53,"v":6337},{"dt":"2026-03-30T11:00:00","o":4532.52,"h":4580.74,"l":4525.75,"c":4559.67,"v":8976},{"dt":"2026-03-30T12:00:00","o":4559.70,"h":4577.99,"l":4545.63,"c":4569.41,"v":8814},{"dt":"2026-03-30T13:00:00","o":4569.46,"h":4578.76,"l":4517.02,"c":4523.12,"v":10783},{"dt":"2026-03-30T14:00:00","o":4523.43,"h":4541.26,"l":4512.70,"c":4538.64,"v":11336},{"dt":"2026-03-30T15:00:00","o":4538.83,"h":4556.85,"l":4524.85,"c":4548.29,"v":10271},{"dt":"2026-03-30T16:00:00","o":4548.49,"h":4549.78,"l":4532.46,"c":4540.01,"v":9193},{"dt":"2026-03-30T17:00:00","o":4539.89,"h":4542.34,"l":4511.59,"c":4515.15,"v":9613},{"dt":"2026-03-30T18:00:00","o":4515.09,"h":4523.25,"l":4498.46,"c":4499.09,"v":8360},{"dt":"2026-03-30T19:00:00","o":4498.63,"h":4518.42,"l":4493.16,"c":4513.60,"v":9613},{"dt":"2026-03-30T20:00:00","o":4513.68,"h":4516.52,"l":4501.14,"c":4512.29,"v":4577},{"dt":"2026-03-30T22:00:00","o":4517.38,"h":4518.78,"l":4502.47,"c":4511.01,"v":3676},{"dt":"2026-03-30T23:00:00","o":4510.95,"h":4520.98,"l":4492.73,"c":4513.72,"v":6091},{"dt":"2026-03-31T00:00:00","o":4513.61,"h":4548.27,"l":4482.85,"c":4547.74,"v":9621},{"dt":"2026-03-31T01:00:00","o":4547.86,"h":4619.47,"l":4532.25,"c":4605.12,"v":11040},{"dt":"2026-03-31T02:00:00","o":4605.26,"h":4607.43,"l":4565.88,"c":4568.31,"v":9395},{"dt":"2026-03-31T03:00:00","o":4568.10,"h":4577.16,"l":4550.67,"c":4557.25,"v":7762},{"dt":"2026-03-31T04:00:00","o":4557.27,"h":4569.35,"l":4557.27,"c":4564.83,"v":6002},{"dt":"2026-03-31T05:00:00","o":4564.49,"h":4581.68,"l":4547.83,"c":4568.92,"v":8245},{"dt":"2026-03-31T06:00:00","o":4569.02,"h":4569.05,"l":4553.47,"c":4557.20,"v":8539},{"dt":"2026-03-31T07:00:00","o":4557.32,"h":4565.83,"l":4543.59,"c":4564.61,"v":7831},{"dt":"2026-03-31T08:00:00","o":4564.23,"h":4575.36,"l":4560.62,"c":4568.76,"v":8083},{"dt":"2026-03-31T09:00:00","o":4568.97,"h":4572.44,"l":4550.44,"c":4555.68,"v":7643},{"dt":"2026-03-31T10:00:00","o":4555.67,"h":4561.91,"l":4529.69,"c":4547.08,"v":7420},{"dt":"2026-03-31T11:00:00","o":4547.06,"h":4593.33,"l":4541.24,"c":4582.48,"v":10276},{"dt":"2026-03-31T12:00:00","o":4582.51,"h":4597.70,"l":4569.37,"c":4574.90,"v":9780},{"dt":"2026-03-31T13:00:00","o":4575.09,"h":4609.85,"l":4568.02,"c":4607.53,"v":10638},{"dt":"2026-03-31T14:00:00","o":4608.14,"h":4630.03,"l":4595.11,"c":4599.18,"v":11714},{"dt":"2026-03-31T15:00:00","o":4599.28,"h":4625.36,"l":4599.28,"c":4609.57,"v":10626},{"dt":"2026-03-31T16:00:00","o":4609.49,"h":4651.81,"l":4607.20,"c":4638.28,"v":10391},{"dt":"2026-03-31T17:00:00","o":4638.41,"h":4667.37,"l":4636.41,"c":4655.19,"v":11588},{"dt":"2026-03-31T18:00:00","o":4654.73,"h":4671.18,"l":4653.80,"c":4667.61,"v":10312},{"dt":"2026-03-31T19:00:00","o":4667.56,"h":4685.85,"l":4661.95,"c":4682.95,"v":9771},{"dt":"2026-03-31T20:00:00","o":4683.00,"h":4687.18,"l":4664.86,"c":4669.14,"v":6104},{"dt":"2026-03-31T22:00:00","o":4674.71,"h":4696.44,"l":4661.84,"c":4680.84,"v":5290},{"dt":"2026-03-31T23:00:00","o":4681.29,"h":4699.73,"l":4672.13,"c":4696.03,"v":5506},{"dt":"2026-04-01T00:00:00","o":4695.18,"h":4722.66,"l":4693.63,"c":4710.94,"v":7923},{"dt":"2026-04-01T01:00:00","o":4710.96,"h":4724.15,"l":4681.47,"c":4692.78,"v":9584},{"dt":"2026-04-01T02:00:00","o":4693.49,"h":4700.57,"l":4678.26,"c":4684.59,"v":7228},{"dt":"2026-04-01T03:00:00","o":4684.52,"h":4694.24,"l":4679.76,"c":4681.95,"v":5722},{"dt":"2026-04-01T04:00:00","o":4681.98,"h":4682.09,"l":4667.17,"c":4675.80,"v":5006},{"dt":"2026-04-01T05:00:00","o":4676.42,"h":4703.52,"l":4674.99,"c":4684.33,"v":6549},{"dt":"2026-04-01T06:00:00","o":4684.31,"h":4733.14,"l":4682.80,"c":4730.69,"v":8748},{"dt":"2026-04-01T07:00:00","o":4731.03,"h":4747.78,"l":4709.73,"c":4713.14,"v":9188},{"dt":"2026-04-01T08:00:00","o":4712.99,"h":4740.45,"l":4710.57,"c":4728.71,"v":8075},{"dt":"2026-04-01T09:00:00","o":4728.69,"h":4730.27,"l":4713.11,"c":4723.30,"v":7300},{"dt":"2026-04-01T10:00:00","o":4723.27,"h":4738.84,"l":4715.44,"c":4731.42,"v":6599},{"dt":"2026-04-01T11:00:00","o":4731.39,"h":4763.07,"l":4728.42,"c":4752.58,"v":7558},{"dt":"2026-04-01T12:00:00","o":4752.49,"h":4753.68,"l":4724.52,"c":4724.86,"v":9173},{"dt":"2026-04-01T13:00:00","o":4724.82,"h":4749.61,"l":4716.34,"c":4738.25,"v":10583},{"dt":"2026-04-01T14:00:00","o":4735.00,"h":4768.84,"l":4724.20,"c":4760.88,"v":11005},{"dt":"2026-04-01T15:00:00","o":4760.85,"h":4788.23,"l":4758.70,"c":4786.48,"v":9747},{"dt":"2026-04-01T16:00:00","o":4786.65,"h":4790.84,"l":4774.43,"c":4787.33,"v":8076},{"dt":"2026-04-01T17:00:00","o":4787.27,"h":4792.85,"l":4773.90,"c":4774.47,"v":7813},{"dt":"2026-04-01T18:00:00","o":4774.23,"h":4775.37,"l":4742.16,"c":4753.03,"v":10065},{"dt":"2026-04-01T19:00:00","o":4753.12,"h":4778.33,"l":4751.30,"c":4766.32,"v":8740},{"dt":"2026-04-01T20:00:00","o":4766.10,"h":4771.19,"l":4754.58,"c":4759.61,"v":4526},{"dt":"2026-04-01T22:00:00","o":4759.01,"h":4782.95,"l":4752.09,"c":4776.55,"v":4552},{"dt":"2026-04-01T23:00:00","o":4776.65,"h":4800.44,"l":4773.78,"c":4784.21,"v":5503},{"dt":"2026-04-02T00:00:00","o":4784.23,"h":4798.76,"l":4775.29,"c":4784.74,"v":7315},{"dt":"2026-04-02T01:00:00","o":4784.62,"h":4786.54,"l":4650.97,"c":4696.70,"v":11829},{"dt":"2026-04-02T02:00:00","o":4696.85,"h":4703.92,"l":4655.38,"c":4686.95,"v":10030},{"dt":"2026-04-02T03:00:00","o":4686.96,"h":4699.30,"l":4675.87,"c":4676.32,"v":6649},{"dt":"2026-04-02T04:00:00","o":4676.35,"h":4681.60,"l":4657.27,"c":4672.69,"v":5591},{"dt":"2026-04-02T05:00:00","o":4672.82,"h":4680.55,"l":4586.24,"c":4594.27,"v":8360},{"dt":"2026-04-02T06:00:00","o":4594.48,"h":4608.62,"l":4554.38,"c":4599.32,"v":9985},{"dt":"2026-04-02T07:00:00","o":4599.35,"h":4651.07,"l":4597.37,"c":4642.73,"v":7609},{"dt":"2026-04-02T08:00:00","o":4642.71,"h":4648.82,"l":4617.35,"c":4620.90,"v":7480},{"dt":"2026-04-02T09:00:00","o":4620.88,"h":4631.95,"l":4613.42,"c":4621.85,"v":6721},{"dt":"2026-04-02T10:00:00","o":4622.07,"h":4635.18,"l":4604.01,"c":4620.67,"v":7122},{"dt":"2026-04-02T11:00:00","o":4620.66,"h":4630.72,"l":4592.88,"c":4600.19,"v":8005},{"dt":"2026-04-02T12:00:00","o":4601.57,"h":4630.32,"l":4594.71,"c":4601.68,"v":8899},{"dt":"2026-04-02T13:00:00","o":4601.95,"h":4651.40,"l":4581.08,"c":4645.49,"v":11741},{"dt":"2026-04-02T14:00:00","o":4646.50,"h":4699.55,"l":4632.12,"c":4681.55,"v":12005},{"dt":"2026-04-02T15:00:00","o":4681.54,"h":4684.08,"l":4652.85,"c":4661.17,"v":11477},{"dt":"2026-04-02T16:00:00","o":4660.98,"h":4670.62,"l":4643.13,"c":4659.40,"v":10132},{"dt":"2026-04-02T17:00:00","o":4659.30,"h":4668.44,"l":4645.92,"c":4648.85,"v":9113},{"dt":"2026-04-02T18:00:00","o":4649.14,"h":4672.21,"l":4647.55,"c":4668.66,"v":8058},{"dt":"2026-04-02T19:00:00","o":4668.77,"h":4681.94,"l":4661.70,"c":4672.29,"v":8354},{"dt":"2026-04-02T20:00:00","o":4672.19,"h":4678.08,"l":4664.58,"c":4677.22,"v":4351},{"dt":"2026-04-05T22:00:00","o":4637.21,"h":4652.89,"l":4608.64,"c":4645.95,"v":7110},{"dt":"2026-04-05T23:00:00","o":4646.70,"h":4651.30,"l":4605.40,"c":4610.90,"v":6631},{"dt":"2026-04-06T00:00:00","o":4611.59,"h":4629.36,"l":4600.97,"c":4622.39,"v":7619},{"dt":"2026-04-06T01:00:00","o":4622.38,"h":4643.25,"l":4620.60,"c":4626.18,"v":7014},{"dt":"2026-04-06T02:00:00","o":4626.15,"h":4672.02,"l":4623.70,"c":4648.13,"v":7655},{"dt":"2026-04-06T03:00:00","o":4648.09,"h":4648.09,"l":4625.61,"c":4640.62,"v":6547},{"dt":"2026-04-06T04:00:00","o":4640.61,"h":4659.82,"l":4640.11,"c":4659.17,"v":4769},{"dt":"2026-04-06T05:00:00","o":4659.16,"h":4678.83,"l":4651.55,"c":4652.71,"v":5048},{"dt":"2026-04-06T06:00:00","o":4652.73,"h":4667.60,"l":4643.69,"c":4666.11,"v":6418},{"dt":"2026-04-06T07:00:00","o":4666.01,"h":4688.36,"l":4645.09,"c":4684.81,"v":7097},{"dt":"2026-04-06T08:00:00","o":4684.83,"h":4698.18,"l":4681.01,"c":4695.98,"v":6477},{"dt":"2026-04-06T09:00:00","o":4695.99,"h":4706.54,"l":4691.02,"c":4693.71,"v":6345},{"dt":"2026-04-06T10:00:00","o":4693.73,"h":4697.67,"l":4685.20,"c":4689.83,"v":6170},{"dt":"2026-04-06T11:00:00","o":4689.82,"h":4696.84,"l":4677.15,"c":4678.08,"v":6033},{"dt":"2026-04-06T12:00:00","o":4678.14,"h":4686.88,"l":4660.02,"c":4675.94,"v":7274},{"dt":"2026-04-06T13:00:00","o":4676.11,"h":4681.76,"l":4659.92,"c":4680.02,"v":9626},{"dt":"2026-04-06T14:00:00","o":4681.99,"h":4697.85,"l":4660.50,"c":4683.00,"v":10815},{"dt":"2026-04-06T15:00:00","o":4682.97,"h":4684.07,"l":4652.24,"c":4668.18,"v":8686},{"dt":"2026-04-06T16:00:00","o":4668.21,"h":4672.61,"l":4657.80,"c":4660.51,"v":6879},{"dt":"2026-04-06T17:00:00","o":4660.39,"h":4661.19,"l":4646.06,"c":4653.64,"v":7632},{"dt":"2026-04-06T18:00:00","o":4653.69,"h":4666.53,"l":4649.04,"c":4658.50,"v":7462},{"dt":"2026-04-06T19:00:00","o":4658.54,"h":4659.53,"l":4645.77,"c":4655.47,"v":5762},{"dt":"2026-04-06T20:00:00","o":4655.57,"h":4658.46,"l":4648.59,"c":4649.34,"v":3063},{"dt":"2026-04-06T22:00:00","o":4662.11,"h":4668.00,"l":4656.93,"c":4658.53,"v":2937},{"dt":"2026-04-06T23:00:00","o":4658.62,"h":4661.22,"l":4651.62,"c":4658.91,"v":3057},{"dt":"2026-04-07T00:00:00","o":4658.43,"h":4661.26,"l":4649.29,"c":4655.17,"v":5413},{"dt":"2026-04-07T01:00:00","o":4654.95,"h":4664.29,"l":4616.40,"c":4627.01,"v":10331},{"dt":"2026-04-07T02:00:00","o":4627.19,"h":4654.08,"l":4619.80,"c":4650.62,"v":7568},{"dt":"2026-04-07T03:00:00","o":4650.56,"h":4654.14,"l":4639.69,"c":4649.77,"v":5972},{"dt":"2026-04-07T04:00:00","o":4649.75,"h":4664.04,"l":4645.70,"c":4659.76,"v":4961},{"dt":"2026-04-07T05:00:00","o":4660.20,"h":4661.50,"l":4623.36,"c":4643.01,"v":7274},{"dt":"2026-04-07T06:00:00","o":4643.21,"h":4656.60,"l":4638.03,"c":4653.82,"v":8370},{"dt":"2026-04-07T07:00:00","o":4653.53,"h":4657.10,"l":4636.73,"c":4646.19,"v":7055},{"dt":"2026-04-07T08:00:00","o":4646.15,"h":4690.94,"l":4644.39,"c":4683.02,"v":9320},{"dt":"2026-04-07T09:00:00","o":4682.90,"h":4694.52,"l":4659.07,"c":4671.07,"v":8012},{"dt":"2026-04-07T10:00:00","o":4671.36,"h":4680.74,"l":4649.42,"c":4652.12,"v":8739},{"dt":"2026-04-07T11:00:00","o":4651.82,"h":4664.27,"l":4629.08,"c":4659.87,"v":8172},{"dt":"2026-04-07T12:00:00","o":4660.08,"h":4671.01,"l":4647.17,"c":4651.71,"v":8491},{"dt":"2026-04-07T13:00:00","o":4652.03,"h":4663.19,"l":4635.80,"c":4644.15,"v":10745},{"dt":"2026-04-07T14:00:00","o":4644.19,"h":4661.39,"l":4607.75,"c":4633.34,"v":11427},{"dt":"2026-04-07T15:00:00","o":4633.38,"h":4659.66,"l":4625.07,"c":4655.65,"v":10521},{"dt":"2026-04-07T16:00:00","o":4655.67,"h":4668.53,"l":4652.67,"c":4657.16,"v":9478},{"dt":"2026-04-07T17:00:00","o":4657.25,"h":4686.51,"l":4654.00,"c":4676.03,"v":9087},{"dt":"2026-04-07T18:00:00","o":4676.02,"h":4686.37,"l":4657.58,"c":4662.27,"v":8841},{"dt":"2026-04-07T19:00:00","o":4662.26,"h":4718.91,"l":4660.86,"c":4700.66,"v":11037},{"dt":"2026-04-07T20:00:00","o":4700.91,"h":4716.86,"l":4697.48,"c":4704.74,"v":7309},{"dt":"2026-04-07T22:00:00","o":4743.77,"h":4819.48,"l":4713.40,"c":4818.46,"v":8563},{"dt":"2026-04-07T23:00:00","o":4818.34,"h":4836.28,"l":4802.13,"c":4832.89,"v":9581},{"dt":"2026-04-08T00:00:00","o":4833.27,"h":4857.34,"l":4808.93,"c":4818.93,"v":9908},{"dt":"2026-04-08T01:00:00","o":4817.95,"h":4825.25,"l":4788.37,"c":4810.29,"v":10409},{"dt":"2026-04-08T02:00:00","o":4810.33,"h":4825.14,"l":4798.81,"c":4804.15,"v":8453},{"dt":"2026-04-08T03:00:00","o":4804.23,"h":4805.96,"l":4795.22,"c":4797.69,"v":7028},{"dt":"2026-04-08T04:00:00","o":4797.75,"h":4806.64,"l":4790.33,"c":4803.74,"v":5850},{"dt":"2026-04-08T05:00:00","o":4803.72,"h":4843.69,"l":4800.47,"c":4827.67,"v":8212},{"dt":"2026-04-08T06:00:00","o":4827.58,"h":4839.99,"l":4820.10,"c":4820.10,"v":8300},{"dt":"2026-04-08T07:00:00","o":4820.13,"h":4821.21,"l":4805.39,"c":4813.58,"v":7640},{"dt":"2026-04-08T08:00:00","o":4813.81,"h":4819.92,"l":4790.63,"c":4793.92,"v":7836},{"dt":"2026-04-08T09:00:00","o":4793.89,"h":4806.92,"l":4776.72,"c":4783.36,"v":6947},{"dt":"2026-04-08T10:00:00","o":4783.32,"h":4796.12,"l":4771.56,"c":4782.68,"v":6822},{"dt":"2026-04-08T11:00:00","o":4782.58,"h":4802.89,"l":4778.36,"c":4798.44,"v":8215},{"dt":"2026-04-08T12:00:00","o":4798.84,"h":4807.26,"l":4769.21,"c":4799.74,"v":9355},{"dt":"2026-04-08T13:00:00","o":4799.61,"h":4806.73,"l":4768.47,"c":4777.96,"v":11051},{"dt":"2026-04-08T14:00:00","o":4777.33,"h":4792.06,"l":4732.40,"c":4736.86,"v":11620},{"dt":"2026-04-08T15:00:00","o":4736.85,"h":4763.20,"l":4734.54,"c":4756.57,"v":10324},{"dt":"2026-04-08T16:00:00","o":4756.59,"h":4765.67,"l":4745.43,"c":4760.62,"v":9287},{"dt":"2026-04-08T17:00:00","o":4760.62,"h":4764.48,"l":4731.86,"c":4734.03,"v":9282},{"dt":"2026-04-08T18:00:00","o":4734.04,"h":4744.52,"l":4703.90,"c":4705.49,"v":9974},{"dt":"2026-04-08T19:00:00","o":4705.20,"h":4731.93,"l":4700.10,"c":4730.80,"v":9614},{"dt":"2026-04-08T20:00:00","o":4730.78,"h":4732.38,"l":4717.20,"c":4720.75,"v":4817},{"dt":"2026-04-08T22:00:00","o":4728.18,"h":4729.82,"l":4704.91,"c":4717.80,"v":4306},{"dt":"2026-04-08T23:00:00","o":4717.70,"h":4720.04,"l":4705.51,"c":4715.53,"v":4417},{"dt":"2026-04-09T00:00:00","o":4715.82,"h":4719.34,"l":4699.07,"c":4706.97,"v":6533},{"dt":"2026-04-09T01:00:00","o":4706.85,"h":4728.36,"l":4699.74,"c":4727.46,"v":8413},{"dt":"2026-04-09T02:00:00","o":4727.47,"h":4733.04,"l":4717.66,"c":4719.28,"v":6105},{"dt":"2026-04-09T03:00:00","o":4719.09,"h":4720.32,"l":4705.36,"c":4711.58,"v":5890},{"dt":"2026-04-09T04:00:00","o":4711.66,"h":4725.63,"l":4709.86,"c":4720.98,"v":4330},{"dt":"2026-04-09T05:00:00","o":4721.01,"h":4726.62,"l":4705.99,"c":4713.58,"v":6432},{"dt":"2026-04-09T06:00:00","o":4713.24,"h":4725.30,"l":4703.67,"c":4712.50,"v":7683},{"dt":"2026-04-09T07:00:00","o":4712.62,"h":4731.52,"l":4705.91,"c":4724.53,"v":8109},{"dt":"2026-04-09T08:00:00","o":4724.54,"h":4733.07,"l":4719.99,"c":4726.28,"v":6391},{"dt":"2026-04-09T09:00:00","o":4726.26,"h":4733.18,"l":4723.04,"c":4729.36,"v":5925},{"dt":"2026-04-09T10:00:00","o":4729.50,"h":4746.81,"l":4723.90,"c":4741.25,"v":6186},{"dt":"2026-04-09T11:00:00","o":4741.28,"h":4757.45,"l":4738.60,"c":4756.71,"v":6209},{"dt":"2026-04-09T12:00:00","o":4756.79,"h":4759.64,"l":4735.17,"c":4745.94,"v":7872},{"dt":"2026-04-09T13:00:00","o":4746.07,"h":4777.19,"l":4739.04,"c":4764.59,"v":10212},{"dt":"2026-04-09T14:00:00","o":4764.55,"h":4776.35,"l":4747.47,"c":4768.72,"v":10632},{"dt":"2026-04-09T15:00:00","o":4768.91,"h":4798.11,"l":4761.34,"c":4792.94,"v":10685},{"dt":"2026-04-09T16:00:00","o":4793.19,"h":4801.07,"l":4784.68,"c":4788.98,"v":8629},{"dt":"2026-04-09T17:00:00","o":4789.00,"h":4801.22,"l":4786.97,"c":4797.96,"v":7672},{"dt":"2026-04-09T18:00:00","o":4798.04,"h":4798.23,"l":4768.09,"c":4772.15,"v":8765},{"dt":"2026-04-09T19:00:00","o":4772.22,"h":4782.74,"l":4767.32,"c":4768.90,"v":7587},{"dt":"2026-04-09T20:00:00","o":4769.01,"h":4773.48,"l":4761.01,"c":4766.06,"v":3560},{"dt":"2026-04-09T22:00:00","o":4772.56,"h":4772.64,"l":4758.87,"c":4764.33,"v":3223},{"dt":"2026-04-09T23:00:00","o":4764.30,"h":4764.35,"l":4757.10,"c":4763.83,"v":3469},{"dt":"2026-04-10T00:00:00","o":4763.00,"h":4763.25,"l":4750.81,"c":4763.08,"v":5579},{"dt":"2026-04-10T01:00:00","o":4763.13,"h":4776.94,"l":4757.99,"c":4764.49,"v":7735},{"dt":"2026-04-10T02:00:00","o":4764.78,"h":4765.59,"l":4738.24,"c":4753.05,"v":7665},{"dt":"2026-04-10T03:00:00","o":4753.05,"h":4769.64,"l":4752.96,"c":4766.73,"v":6093},{"dt":"2026-04-10T04:00:00","o":4766.75,"h":4770.86,"l":4758.02,"c":4758.69,"v":3897},{"dt":"2026-04-10T05:00:00","o":4758.71,"h":4769.28,"l":4757.49,"c":4765.96,"v":5361},{"dt":"2026-04-10T06:00:00","o":4765.99,"h":4765.99,"l":4743.04,"c":4746.54,"v":6983},{"dt":"2026-04-10T07:00:00","o":4745.83,"h":4757.58,"l":4741.42,"c":4749.61,"v":5962},{"dt":"2026-04-10T08:00:00","o":4749.70,"h":4753.35,"l":4730.88,"c":4740.85,"v":6540},{"dt":"2026-04-10T09:00:00","o":4740.90,"h":4760.94,"l":4740.71,"c":4751.76,"v":6761},{"dt":"2026-04-10T10:00:00","o":4751.68,"h":4760.75,"l":4742.59,"c":4757.30,"v":5807},{"dt":"2026-04-10T11:00:00","o":4757.29,"h":4768.87,"l":4753.45,"c":4768.26,"v":6123},{"dt":"2026-04-10T12:00:00","o":4768.56,"h":4782.38,"l":4759.94,"c":4771.97,"v":8726},{"dt":"2026-04-10T13:00:00","o":4771.95,"h":4780.25,"l":4765.53,"c":4775.11,"v":9717},{"dt":"2026-04-10T14:00:00","o":4776.40,"h":4795.14,"l":4767.57,"c":4774.89,"v":10426},{"dt":"2026-04-10T15:00:00","o":4775.17,"h":4787.52,"l":4755.98,"c":4762.49,"v":9450},{"dt":"2026-04-10T16:00:00","o":4762.41,"h":4766.22,"l":4747.80,"c":4763.94,"v":8423},{"dt":"2026-04-10T17:00:00","o":4763.98,"h":4768.71,"l":4758.29,"c":4760.34,"v":7439},{"dt":"2026-04-10T18:00:00","o":4760.50,"h":4773.37,"l":4751.13,"c":4765.41,"v":7484},{"dt":"2026-04-10T19:00:00","o":4765.42,"h":4770.57,"l":4758.34,"c":4759.51,"v":7309},{"dt":"2026-04-10T20:00:00","o":4759.80,"h":4760.06,"l":4741.52,"c":4747.77,"v":4599},{"dt":"2026-04-12T22:00:00","o":4670.30,"h":4685.05,"l":4644.89,"c":4659.20,"v":7190},{"dt":"2026-04-12T23:00:00","o":4659.21,"h":4672.03,"l":4644.62,"c":4671.68,"v":5205},{"dt":"2026-04-13T00:00:00","o":4672.18,"h":4698.61,"l":4664.82,"c":4695.76,"v":6646},{"dt":"2026-04-13T01:00:00","o":4694.82,"h":4728.16,"l":4693.92,"c":4721.35,"v":8446},{"dt":"2026-04-13T02:00:00","o":4721.35,"h":4727.96,"l":4711.36,"c":4720.62,"v":6923},{"dt":"2026-04-13T03:00:00","o":4720.62,"h":4724.02,"l":4712.49,"c":4718.26,"v":5081},{"dt":"2026-04-13T04:00:00","o":4718.25,"h":4724.77,"l":4708.78,"c":4723.13,"v":4490},{"dt":"2026-04-13T05:00:00","o":4723.17,"h":4730.77,"l":4716.52,"c":4729.48,"v":5999},{"dt":"2026-04-13T06:00:00","o":4729.47,"h":4732.78,"l":4720.94,"c":4725.67,"v":7125},{"dt":"2026-04-13T07:00:00","o":4726.05,"h":4740.09,"l":4724.93,"c":4733.80,"v":6808},{"dt":"2026-04-13T08:00:00","o":4733.93,"h":4738.68,"l":4720.41,"c":4723.50,"v":6264},{"dt":"2026-04-13T09:00:00","o":4723.49,"h":4728.60,"l":4710.66,"c":4714.74,"v":5835},{"dt":"2026-04-13T10:00:00","o":4714.73,"h":4724.02,"l":4708.63,"c":4722.07,"v":5749},{"dt":"2026-04-13T11:00:00","o":4722.24,"h":4729.21,"l":4703.95,"c":4706.78,"v":6654},{"dt":"2026-04-13T12:00:00","o":4707.01,"h":4725.25,"l":4703.80,"c":4723.62,"v":7963},{"dt":"2026-04-13T13:00:00","o":4723.92,"h":4744.62,"l":4721.58,"c":4730.61,"v":10310},{"dt":"2026-04-13T14:00:00","o":4730.65,"h":4731.29,"l":4708.96,"c":4719.21,"v":10459},{"dt":"2026-04-13T15:00:00","o":4719.23,"h":4719.87,"l":4700.65,"c":4714.67,"v":9501},{"dt":"2026-04-13T16:00:00","o":4714.66,"h":4746.26,"l":4709.49,"c":4733.12,"v":9720},{"dt":"2026-04-13T17:00:00","o":4733.13,"h":4750.19,"l":4725.64,"c":4730.12,"v":7873},{"dt":"2026-04-13T18:00:00","o":4730.28,"h":4740.76,"l":4723.52,"c":4738.57,"v":7149},{"dt":"2026-04-13T19:00:00","o":4738.47,"h":4747.57,"l":4730.78,"c":4741.33,"v":7468},{"dt":"2026-04-13T20:00:00","o":4741.34,"h":4744.26,"l":4738.28,"c":4742.35,"v":3635},{"dt":"2026-04-13T22:00:00","o":4746.96,"h":4759.63,"l":4745.92,"c":4758.14,"v":3292},{"dt":"2026-04-13T23:00:00","o":4758.12,"h":4765.77,"l":4754.56,"c":4757.74,"v":4975},{"dt":"2026-04-14T00:00:00","o":4757.64,"h":4775.86,"l":4751.81,"c":4769.94,"v":6869},{"dt":"2026-04-14T01:00:00","o":4769.86,"h":4777.28,"l":4762.00,"c":4765.06,"v":8608},{"dt":"2026-04-14T02:00:00","o":4765.01,"h":4777.07,"l":4762.20,"c":4775.26,"v":6518},{"dt":"2026-04-14T03:00:00","o":4775.28,"h":4775.67,"l":4765.92,"c":4767.89,"v":5192},{"dt":"2026-04-14T04:00:00","o":4768.05,"h":4776.88,"l":4767.06,"c":4774.24,"v":3861},{"dt":"2026-04-14T05:00:00","o":4774.25,"h":4774.40,"l":4758.15,"c":4760.09,"v":6912},{"dt":"2026-04-14T06:00:00","o":4760.10,"h":4783.08,"l":4760.10,"c":4782.12,"v":6663},{"dt":"2026-04-14T07:00:00","o":4782.29,"h":4796.22,"l":4767.83,"c":4777.37,"v":8202},{"dt":"2026-04-14T08:00:00","o":4777.15,"h":4790.09,"l":4774.47,"c":4786.81,"v":6890},{"dt":"2026-04-14T09:00:00","o":4786.97,"h":4789.38,"l":4771.93,"c":4778.39,"v":6397},{"dt":"2026-04-14T10:00:00","o":4778.41,"h":4788.13,"l":4753.48,"c":4768.53,"v":6316},{"dt":"2026-04-14T11:00:00","o":4768.50,"h":4783.00,"l":4766.99,"c":4775.00,"v":6511},{"dt":"2026-04-14T12:00:00","o":4775.03,"h":4777.70,"l":4762.40,"c":4771.40,"v":8505},{"dt":"2026-04-14T13:00:00","o":4771.41,"h":4803.36,"l":4771.25,"c":4794.74,"v":10539},{"dt":"2026-04-14T14:00:00","o":4794.81,"h":4818.13,"l":4793.21,"c":4803.98,"v":10469},{"dt":"2026-04-14T15:00:00","o":4804.04,"h":4816.30,"l":4791.36,"c":4808.25,"v":9476},{"dt":"2026-04-14T16:00:00","o":4808.32,"h":4820.29,"l":4805.22,"c":4810.32,"v":7878},{"dt":"2026-04-14T17:00:00","o":4810.37,"h":4841.55,"l":4809.68,"c":4835.26,"v":8284},{"dt":"2026-04-14T18:00:00","o":4835.31,"h":4843.52,"l":4831.11,"c":4835.83,"v":7919},{"dt":"2026-04-14T19:00:00","o":4835.85,"h":4846.36,"l":4835.85,"c":4845.09,"v":7169},{"dt":"2026-04-14T20:00:00","o":4845.28,"h":4846.39,"l":4839.82,"c":4841.18,"v":3533},{"dt":"2026-04-14T22:00:00","o":4848.63,"h":4850.93,"l":4833.44,"c":4835.25,"v":4606},{"dt":"2026-04-14T23:00:00","o":4835.22,"h":4844.16,"l":4833.81,"c":4837.65,"v":5855},{"dt":"2026-04-15T00:00:00","o":4837.44,"h":4840.24,"l":4827.25,"c":4835.53,"v":6592},{"dt":"2026-04-15T01:00:00","o":4835.53,"h":4871.29,"l":4828.28,"c":4847.21,"v":9479},{"dt":"2026-04-15T02:00:00","o":4847.13,"h":4853.52,"l":4820.77,"c":4824.05,"v":8807},{"dt":"2026-04-15T03:00:00","o":4824.04,"h":4829.70,"l":4817.16,"c":4824.13,"v":6907},{"dt":"2026-04-15T04:00:00","o":4824.12,"h":4827.85,"l":4820.54,"c":4825.02,"v":4945},{"dt":"2026-04-15T05:00:00","o":4825.07,"h":4830.58,"l":4812.80,"c":4819.85,"v":7630},{"dt":"2026-04-15T06:00:00","o":4819.90,"h":4825.06,"l":4811.35,"c":4811.99,"v":8126},{"dt":"2026-04-15T07:00:00","o":4811.85,"h":4817.02,"l":4804.38,"c":4811.28,"v":7470},{"dt":"2026-04-15T08:00:00","o":4811.52,"h":4821.26,"l":4804.66,"c":4818.58,"v":7131},{"dt":"2026-04-15T09:00:00","o":4818.36,"h":4819.51,"l":4786.57,"c":4798.25,"v":7906},{"dt":"2026-04-15T10:00:00","o":4798.12,"h":4805.34,"l":4790.64,"c":4800.15,"v":7582},{"dt":"2026-04-15T11:00:00","o":4800.23,"h":4815.11,"l":4795.64,"c":4812.73,"v":7691},{"dt":"2026-04-15T12:00:00","o":4812.71,"h":4816.26,"l":4807.13,"c":4811.73,"v":7632},{"dt":"2026-04-15T13:00:00","o":4811.65,"h":4830.27,"l":4808.67,"c":4829.00,"v":10546},{"dt":"2026-04-15T14:00:00","o":4828.95,"h":4830.59,"l":4813.80,"c":4815.67,"v":10134},{"dt":"2026-04-15T15:00:00","o":4815.64,"h":4816.25,"l":4787.18,"c":4801.71,"v":10056},{"dt":"2026-04-15T16:00:00","o":4801.69,"h":4812.70,"l":4800.30,"c":4804.08,"v":8433},{"dt":"2026-04-15T17:00:00","o":4804.05,"h":4808.77,"l":4790.97,"c":4792.66,"v":8293},{"dt":"2026-04-15T18:00:00","o":4792.62,"h":4802.19,"l":4790.43,"c":4799.90,"v":8063},{"dt":"2026-04-15T19:00:00","o":4799.73,"h":4803.48,"l":4794.64,"c":4795.94,"v":7905},{"dt":"2026-04-15T20:00:00","o":4796.03,"h":4796.70,"l":4787.88,"c":4791.44,"v":3908},{"dt":"2026-04-15T22:00:00","o":4798.45,"h":4812.08,"l":4791.13,"c":4807.76,"v":3669},{"dt":"2026-04-15T23:00:00","o":4807.75,"h":4826.77,"l":4807.63,"c":4823.56,"v":4388},{"dt":"2026-04-16T00:00:00","o":4823.94,"h":4837.68,"l":4820.48,"c":4833.21,"v":5604},{"dt":"2026-04-16T01:00:00","o":4833.20,"h":4836.31,"l":4811.44,"c":4818.04,"v":7562},{"dt":"2026-04-16T02:00:00","o":4818.13,"h":4825.01,"l":4812.59,"c":4819.82,"v":6415},{"dt":"2026-04-16T03:00:00","o":4819.56,"h":4827.21,"l":4818.97,"c":4824.24,"v":4730},{"dt":"2026-04-16T04:00:00","o":4824.11,"h":4833.55,"l":4822.89,"c":4833.20,"v":3671},{"dt":"2026-04-16T05:00:00","o":4833.20,"h":4838.34,"l":4821.18,"c":4821.38,"v":6419},{"dt":"2026-04-16T06:00:00","o":4821.38,"h":4830.50,"l":4814.58,"c":4826.15,"v":7943},{"dt":"2026-04-16T07:00:00","o":4826.32,"h":4831.03,"l":4817.29,"c":4821.08,"v":6782},{"dt":"2026-04-16T08:00:00","o":4821.70,"h":4821.98,"l":4806.78,"c":4813.91,"v":6917},{"dt":"2026-04-16T09:00:00","o":4813.87,"h":4818.10,"l":4807.04,"c":4812.95,"v":5828},{"dt":"2026-04-16T10:00:00","o":4812.94,"h":4817.33,"l":4805.28,"c":4817.33,"v":5777},{"dt":"2026-04-16T11:00:00","o":4817.44,"h":4822.57,"l":4815.68,"c":4822.26,"v":5934},{"dt":"2026-04-16T12:00:00","o":4822.26,"h":4823.16,"l":4811.73,"c":4816.29,"v":7084},{"dt":"2026-04-16T13:00:00","o":4816.34,"h":4823.94,"l":4785.45,"c":4795.00,"v":9881},{"dt":"2026-04-16T14:00:00","o":4794.64,"h":4805.55,"l":4772.93,"c":4788.84,"v":11011},{"dt":"2026-04-16T15:00:00","o":4788.88,"h":4813.03,"l":4788.45,"c":4807.08,"v":9460},{"dt":"2026-04-16T16:00:00","o":4807.06,"h":4810.08,"l":4785.32,"c":4792.09,"v":8601},{"dt":"2026-04-16T17:00:00","o":4792.10,"h":4795.53,"l":4781.39,"c":4789.34,"v":8659},{"dt":"2026-04-16T18:00:00","o":4789.34,"h":4794.37,"l":4785.96,"c":4789.74,"v":8331},{"dt":"2026-04-16T19:00:00","o":4790.00,"h":4798.70,"l":4789.69,"c":4793.69,"v":6973},{"dt":"2026-04-16T20:00:00","o":4793.65,"h":4793.91,"l":4786.53,"c":4789.74,"v":3143},{"dt":"2026-04-16T22:00:00","o":4795.54,"h":4798.06,"l":4790.97,"c":4795.41,"v":3445},{"dt":"2026-04-16T23:00:00","o":4794.83,"h":4797.90,"l":4791.79,"c":4792.19,"v":3609},{"dt":"2026-04-17T00:00:00","o":4791.65,"h":4801.22,"l":4785.95,"c":4794.95,"v":5300},{"dt":"2026-04-17T01:00:00","o":4794.86,"h":4795.42,"l":4767.80,"c":4789.61,"v":8484},{"dt":"2026-04-17T02:00:00","o":4789.60,"h":4794.73,"l":4784.54,"c":4784.74,"v":6072},{"dt":"2026-04-17T03:00:00","o":4784.70,"h":4797.88,"l":4784.70,"c":4793.39,"v":5600},{"dt":"2026-04-17T04:00:00","o":4793.29,"h":4804.58,"l":4792.79,"c":4803.26,"v":4261},{"dt":"2026-04-17T05:00:00","o":4803.14,"h":4806.35,"l":4793.85,"c":4794.34,"v":6508},{"dt":"2026-04-17T06:00:00","o":4794.25,"h":4795.37,"l":4779.44,"c":4785.20,"v":7197},{"dt":"2026-04-17T07:00:00","o":4785.11,"h":4794.80,"l":4778.91,"c":4784.44,"v":6689},{"dt":"2026-04-17T08:00:00","o":4784.47,"h":4797.03,"l":4781.06,"c":4796.06,"v":6271},{"dt":"2026-04-17T09:00:00","o":4796.04,"h":4800.97,"l":4790.09,"c":4790.48,"v":6022},{"dt":"2026-04-17T10:00:00","o":4790.49,"h":4794.11,"l":4782.52,"c":4787.43,"v":5881},{"dt":"2026-04-17T11:00:00","o":4787.45,"h":4811.81,"l":4783.71,"c":4799.27,"v":6429},{"dt":"2026-04-17T12:00:00","o":4799.33,"h":4847.69,"l":4797.80,"c":4846.54,"v":9262},{"dt":"2026-04-17T13:00:00","o":4846.44,"h":4889.66,"l":4835.09,"c":4880.45,"v":11799},{"dt":"2026-04-17T14:00:00","o":4880.97,"h":4885.66,"l":4860.85,"c":4873.26,"v":10688},{"dt":"2026-04-17T15:00:00","o":4873.26,"h":4880.60,"l":4855.01,"c":4867.53,"v":9825},{"dt":"2026-04-17T16:00:00","o":4867.66,"h":4873.46,"l":4863.74,"c":4867.13,"v":7485},{"dt":"2026-04-17T17:00:00","o":4867.15,"h":4869.61,"l":4854.05,"c":4862.68,"v":8162},{"dt":"2026-04-17T18:00:00","o":4862.79,"h":4868.14,"l":4856.03,"c":4858.29,"v":7506},{"dt":"2026-04-17T19:00:00","o":4858.31,"h":4861.31,"l":4852.85,"c":4854.70,"v":6975},{"dt":"2026-04-17T20:00:00","o":4854.55,"h":4855.23,"l":4828.19,"c":4830.31,"v":6167},{"dt":"2026-04-19T22:00:00","o":4774.40,"h":4795.21,"l":4770.96,"c":4779.41,"v":6983},{"dt":"2026-04-19T23:00:00","o":4779.42,"h":4779.59,"l":4737.34,"c":4755.17,"v":8268},{"dt":"2026-04-20T00:00:00","o":4755.27,"h":4774.36,"l":4745.05,"c":4772.87,"v":8646},{"dt":"2026-04-20T01:00:00","o":4772.41,"h":4814.48,"l":4771.64,"c":4807.89,"v":10014},{"dt":"2026-04-20T02:00:00","o":4807.97,"h":4809.15,"l":4793.22,"c":4797.37,"v":8513},{"dt":"2026-04-20T03:00:00","o":4797.33,"h":4798.42,"l":4788.91,"c":4791.01,"v":6816},{"dt":"2026-04-20T04:00:00","o":4791.01,"h":4795.83,"l":4787.48,"c":4789.01,"v":5366},{"dt":"2026-04-20T05:00:00","o":4789.09,"h":4796.13,"l":4779.94,"c":4790.97,"v":8395},{"dt":"2026-04-20T06:00:00","o":4791.04,"h":4795.53,"l":4783.92,"c":4795.53,"v":8370},{"dt":"2026-04-20T07:00:00","o":4796.17,"h":4805.89,"l":4787.09,"c":4789.83,"v":8325},{"dt":"2026-04-20T08:00:00","o":4789.53,"h":4796.33,"l":4786.23,"c":4796.28,"v":7172},{"dt":"2026-04-20T09:00:00","o":4796.30,"h":4797.97,"l":4783.57,"c":4791.70,"v":6928},{"dt":"2026-04-20T10:00:00","o":4791.69,"h":4800.92,"l":4789.98,"c":4795.93,"v":6456},{"dt":"2026-04-20T11:00:00","o":4796.17,"h":4810.92,"l":4786.67,"c":4810.57,"v":7898},{"dt":"2026-04-20T12:00:00","o":4810.65,"h":4822.19,"l":4799.34,"c":4803.52,"v":8827},{"dt":"2026-04-20T13:00:00","o":4803.55,"h":4826.29,"l":4799.89,"c":4817.98,"v":10875},{"dt":"2026-04-20T14:00:00","o":4817.99,"h":4827.65,"l":4792.57,"c":4805.46,"v":10936},{"dt":"2026-04-20T15:00:00","o":4805.83,"h":4809.40,"l":4792.97,"c":4799.78,"v":10488},{"dt":"2026-04-20T16:00:00","o":4799.84,"h":4806.44,"l":4792.94,"c":4805.66,"v":8171},{"dt":"2026-04-20T17:00:00","o":4805.93,"h":4812.14,"l":4803.95,"c":4806.81,"v":7154},{"dt":"2026-04-20T18:00:00","o":4807.03,"h":4816.66,"l":4807.03,"c":4814.25,"v":7110},{"dt":"2026-04-20T19:00:00","o":4814.15,"h":4821.51,"l":4810.52,"c":4814.29,"v":6525},{"dt":"2026-04-20T20:00:00","o":4814.43,"h":4822.03,"l":4812.31,"c":4820.69,"v":3947},{"dt":"2026-04-20T22:00:00","o":4824.73,"h":4833.06,"l":4823.93,"c":4827.81,"v":5060},{"dt":"2026-04-20T23:00:00","o":4827.62,"h":4831.90,"l":4819.97,"c":4821.86,"v":4286},{"dt":"2026-04-21T00:00:00","o":4822.13,"h":4830.84,"l":4816.98,"c":4824.12,"v":6821},{"dt":"2026-04-21T01:00:00","o":4824.09,"h":4824.59,"l":4805.96,"c":4810.41,"v":8473},{"dt":"2026-04-21T02:00:00","o":4810.35,"h":4810.62,"l":4802.69,"c":4806.95,"v":6975},{"dt":"2026-04-21T03:00:00","o":4807.27,"h":4807.76,"l":4792.70,"c":4797.24,"v":6821},{"dt":"2026-04-21T04:00:00","o":4797.25,"h":4797.93,"l":4788.86,"c":4789.17,"v":5178},{"dt":"2026-04-21T05:00:00","o":4789.44,"h":4797.03,"l":4783.71,"c":4784.27,"v":7292},{"dt":"2026-04-21T06:00:00","o":4784.25,"h":4790.75,"l":4774.78,"c":4778.84,"v":8721},{"dt":"2026-04-21T07:00:00","o":4778.38,"h":4792.73,"l":4772.89,"c":4785.98,"v":7541},{"dt":"2026-04-21T08:00:00","o":4785.90,"h":4793.01,"l":4774.86,"c":4786.12,"v":7358},{"dt":"2026-04-21T09:00:00","o":4786.35,"h":4789.59,"l":4781.34,"c":4783.83,"v":6714},{"dt":"2026-04-21T10:00:00","o":4783.96,"h":4790.50,"l":4780.93,"c":4789.84,"v":5672},{"dt":"2026-04-21T11:00:00","o":4789.85,"h":4797.98,"l":4775.47,"c":4794.72,"v":7513},{"dt":"2026-04-21T12:00:00","o":4794.89,"h":4796.99,"l":4766.89,"c":4778.93,"v":9320},{"dt":"2026-04-21T13:00:00","o":4778.91,"h":4794.44,"l":4761.27,"c":4779.21,"v":11042},{"dt":"2026-04-21T14:00:00","o":4779.15,"h":4782.62,"l":4723.86,"c":4739.11,"v":11257},{"dt":"2026-04-21T15:00:00","o":4739.31,"h":4757.49,"l":4727.85,"c":4741.69,"v":11464},{"dt":"2026-04-21T16:00:00","o":4741.69,"h":4746.63,"l":4708.43,"c":4711.04,"v":10177},{"dt":"2026-04-21T17:00:00","o":4711.10,"h":4722.16,"l":4697.24,"c":4711.24,"v":10506},{"dt":"2026-04-21T18:00:00","o":4711.22,"h":4714.88,"l":4692.65,"c":4709.37,"v":9504},{"dt":"2026-04-21T19:00:00","o":4709.57,"h":4715.20,"l":4668.70,"c":4679.58,"v":10446},{"dt":"2026-04-21T20:00:00","o":4679.41,"h":4721.18,"l":4669.19,"c":4719.94,"v":8067},{"dt":"2026-04-21T22:00:00","o":4725.67,"h":4726.18,"l":4715.78,"c":4719.74,"v":3692},{"dt":"2026-04-21T23:00:00","o":4719.58,"h":4740.67,"l":4718.23,"c":4738.11,"v":4810},{"dt":"2026-04-22T00:00:00","o":4739.06,"h":4747.55,"l":4738.75,"c":4740.05,"v":5673},{"dt":"2026-04-22T01:00:00","o":4739.93,"h":4754.74,"l":4736.11,"c":4752.25,"v":7918},{"dt":"2026-04-22T02:00:00","o":4752.29,"h":4758.84,"l":4750.31,"c":4755.80,"v":5888},{"dt":"2026-04-22T03:00:00","o":4755.82,"h":4765.09,"l":4753.15,"c":4758.26,"v":5464},{"dt":"2026-04-22T04:00:00","o":4758.37,"h":4759.69,"l":4752.35,"c":4754.70,"v":4419},{"dt":"2026-04-22T05:00:00","o":4754.74,"h":4772.10,"l":4752.30,"c":4767.79,"v":6996},{"dt":"2026-04-22T06:00:00","o":4767.89,"h":4767.89,"l":4758.95,"c":4767.66,"v":6493},{"dt":"2026-04-22T07:00:00","o":4767.76,"h":4772.42,"l":4759.75,"c":4760.68,"v":6215},{"dt":"2026-04-22T08:00:00","o":4760.74,"h":4762.36,"l":4752.07,"c":4757.14,"v":6509},{"dt":"2026-04-22T09:00:00","o":4756.98,"h":4762.56,"l":4752.59,"c":4755.32,"v":6218},{"dt":"2026-04-22T10:00:00","o":4755.27,"h":4760.20,"l":4745.94,"c":4759.29,"v":6155},{"dt":"2026-04-22T11:00:00","o":4759.39,"h":4760.86,"l":4748.02,"c":4750.51,"v":6585},{"dt":"2026-04-22T12:00:00","o":4750.49,"h":4759.39,"l":4742.98,"c":4744.35,"v":7895},{"dt":"2026-04-22T13:00:00","o":4744.40,"h":4760.83,"l":4736.55,"c":4753.04,"v":10462},{"dt":"2026-04-22T14:00:00","o":4752.60,"h":4757.48,"l":4730.08,"c":4735.94,"v":10612},{"dt":"2026-04-22T15:00:00","o":4736.03,"h":4740.12,"l":4725.09,"c":4727.72,"v":9739},{"dt":"2026-04-22T16:00:00","o":4727.72,"h":4735.01,"l":4724.14,"c":4728.82,"v":7910},{"dt":"2026-04-22T17:00:00","o":4728.90,"h":4739.63,"l":4728.66,"c":4737.28,"v":7304},{"dt":"2026-04-22T18:00:00","o":4737.34,"h":4749.46,"l":4730.05,"c":4741.82,"v":6079},{"dt":"2026-04-22T19:00:00","o":4741.86,"h":4745.49,"l":4737.02,"c":4740.18,"v":6948},{"dt":"2026-04-22T20:00:00","o":4740.26,"h":4740.77,"l":4734.50,"c":4738.96,"v":4187},{"dt":"2026-04-22T22:00:00","o":4741.88,"h":4742.08,"l":4725.85,"c":4726.05,"v":3835},{"dt":"2026-04-22T23:00:00","o":4726.16,"h":4730.02,"l":4723.74,"c":4727.93,"v":3989},{"dt":"2026-04-23T00:00:00","o":4728.06,"h":4753.27,"l":4694.34,"c":4748.26,"v":9686},{"dt":"2026-04-23T01:00:00","o":4747.95,"h":4749.91,"l":4722.59,"c":4723.34,"v":9234},{"dt":"2026-04-23T02:00:00","o":4723.37,"h":4724.81,"l":4698.33,"c":4698.99,"v":10036},{"dt":"2026-04-23T03:00:00","o":4698.97,"h":4708.77,"l":4698.27,"c":4703.97,"v":8169},{"dt":"2026-04-23T04:00:00","o":4703.81,"h":4707.12,"l":4698.87,"c":4704.48,"v":5764},{"dt":"2026-04-23T05:00:00","o":4704.49,"h":4715.22,"l":4692.56,"c":4713.69,"v":7967},{"dt":"2026-04-23T06:00:00","o":4713.52,"h":4721.15,"l":4708.64,"c":4713.03,"v":8051},{"dt":"2026-04-23T07:00:00","o":4713.07,"h":4720.64,"l":4703.24,"c":4719.22,"v":8371},{"dt":"2026-04-23T08:00:00","o":4719.06,"h":4724.90,"l":4701.73,"c":4703.41,"v":7776},{"dt":"2026-04-23T09:00:00","o":4703.32,"h":4703.75,"l":4694.79,"c":4697.62,"v":7979},{"dt":"2026-04-23T10:00:00","o":4697.67,"h":4701.78,"l":4684.37,"c":4696.72,"v":8113},{"dt":"2026-04-23T11:00:00","o":4696.82,"h":4721.01,"l":4695.72,"c":4720.73,"v":7886},{"dt":"2026-04-23T12:00:00","o":4720.77,"h":4743.28,"l":4720.10,"c":4740.30,"v":10157},{"dt":"2026-04-23T13:00:00","o":4740.26,"h":4741.33,"l":4724.12,"c":4724.47,"v":10562},{"dt":"2026-04-23T14:00:00","o":4724.53,"h":4736.68,"l":4717.15,"c":4733.82,"v":11185},{"dt":"2026-04-23T15:00:00","o":4733.74,"h":4741.11,"l":4716.69,"c":4720.60,"v":9945},{"dt":"2026-04-23T16:00:00","o":4720.55,"h":4737.21,"l":4715.74,"c":4733.08,"v":8332},{"dt":"2026-04-23T17:00:00","o":4733.41,"h":4734.59,"l":4664.46,"c":4709.40,"v":11794},{"dt":"2026-04-23T18:00:00","o":4709.52,"h":4722.31,"l":4699.58,"c":4701.18,"v":10015},{"dt":"2026-04-23T19:00:00","o":4701.30,"h":4704.56,"l":4689.53,"c":4696.17,"v":9650},{"dt":"2026-04-23T20:00:00","o":4696.09,"h":4698.26,"l":4686.64,"c":4693.05,"v":5285},{"dt":"2026-04-23T22:00:00","o":4695.18,"h":4699.31,"l":4690.18,"c":4693.34,"v":3827},{"dt":"2026-04-23T23:00:00","o":4693.25,"h":4700.80,"l":4687.00,"c":4695.46,"v":5102},{"dt":"2026-04-24T00:00:00","o":4697.26,"h":4707.97,"l":4691.06,"c":4704.67,"v":8152},{"dt":"2026-04-24T01:00:00","o":4704.64,"h":4711.09,"l":4690.43,"c":4699.45,"v":9373},{"dt":"2026-04-24T02:00:00","o":4699.62,"h":4700.74,"l":4673.20,"c":4676.85,"v":8592},{"dt":"2026-04-24T03:00:00","o":4676.83,"h":4678.42,"l":4668.84,"c":4672.24,"v":7175},{"dt":"2026-04-24T04:00:00","o":4672.07,"h":4676.93,"l":4657.92,"c":4674.61,"v":6619},{"dt":"2026-04-24T05:00:00","o":4674.89,"h":4687.39,"l":4669.83,"c":4686.47,"v":7041},{"dt":"2026-04-24T06:00:00","o":4686.62,"h":4687.97,"l":4666.87,"c":4672.06,"v":8864},{"dt":"2026-04-24T07:00:00","o":4671.93,"h":4695.34,"l":4671.10,"c":4694.58,"v":6646},{"dt":"2026-04-24T08:00:00","o":4694.59,"h":4697.45,"l":4685.16,"c":4690.90,"v":7508},{"dt":"2026-04-24T09:00:00","o":4690.90,"h":4696.78,"l":4679.48,"c":4682.17,"v":7338},{"dt":"2026-04-24T10:00:00","o":4682.13,"h":4686.31,"l":4674.75,"c":4677.92,"v":6348},{"dt":"2026-04-24T11:00:00","o":4678.01,"h":4717.16,"l":4677.97,"c":4706.96,"v":9758},{"dt":"2026-04-24T12:00:00","o":4707.07,"h":4711.92,"l":4690.47,"c":4700.89,"v":9153},{"dt":"2026-04-24T13:00:00","o":4701.11,"h":4717.51,"l":4689.92,"c":4711.20,"v":10714},{"dt":"2026-04-24T14:00:00","o":4712.08,"h":4740.35,"l":4707.12,"c":4726.54,"v":11234},{"dt":"2026-04-24T15:00:00","o":4726.51,"h":4733.46,"l":4714.96,"c":4727.36,"v":10800},{"dt":"2026-04-24T16:00:00","o":4727.32,"h":4729.74,"l":4719.24,"c":4726.99,"v":9147},{"dt":"2026-04-24T17:00:00","o":4726.94,"h":4730.11,"l":4719.20,"c":4723.53,"v":8430},{"dt":"2026-04-24T18:00:00","o":4723.57,"h":4724.98,"l":4716.97,"c":4722.82,"v":7380},{"dt":"2026-04-24T19:00:00","o":4722.84,"h":4726.17,"l":4713.77,"c":4717.26,"v":7518},{"dt":"2026-04-24T20:00:00","o":4716.26,"h":4717.48,"l":4705.46,"c":4710.28,"v":4632},{"dt":"2026-04-26T22:00:00","o":4696.98,"h":4696.98,"l":4680.20,"c":4684.69,"v":5150},{"dt":"2026-04-26T23:00:00","o":4684.67,"h":4684.91,"l":4675.22,"c":4680.11,"v":5007},{"dt":"2026-04-27T00:00:00","o":4680.51,"h":4698.30,"l":4672.29,"c":4697.93,"v":7681},{"dt":"2026-04-27T01:00:00","o":4697.94,"h":4709.61,"l":4690.93,"c":4702.74,"v":10092},{"dt":"2026-04-27T02:00:00","o":4702.74,"h":4723.48,"l":4696.34,"c":4718.31,"v":8510},{"dt":"2026-04-27T03:00:00","o":4718.25,"h":4729.45,"l":4714.55,"c":4724.23,"v":7183},{"dt":"2026-04-27T04:00:00","o":4724.23,"h":4730.09,"l":4722.86,"c":4725.10,"v":5565},{"dt":"2026-04-27T05:00:00","o":4725.14,"h":4725.59,"l":4708.73,"c":4710.16,"v":7096},{"dt":"2026-04-27T06:00:00","o":4710.13,"h":4715.71,"l":4709.35,"c":4712.90,"v":7480},{"dt":"2026-04-27T07:00:00","o":4712.63,"h":4718.38,"l":4710.13,"c":4713.42,"v":7820},{"dt":"2026-04-27T08:00:00","o":4713.43,"h":4714.80,"l":4705.48,"c":4706.85,"v":7518},{"dt":"2026-04-27T09:00:00","o":4706.85,"h":4708.35,"l":4699.65,"c":4703.70,"v":6386},{"dt":"2026-04-27T10:00:00","o":4703.81,"h":4710.73,"l":4699.66,"c":4708.92,"v":6081},{"dt":"2026-04-27T11:00:00","o":4709.06,"h":4709.13,"l":4700.22,"c":4704.91,"v":7111},{"dt":"2026-04-27T12:00:00","o":4705.09,"h":4712.66,"l":4697.10,"c":4699.31,"v":8912},{"dt":"2026-04-27T13:00:00","o":4699.46,"h":4703.49,"l":4689.29,"c":4696.28,"v":10757},{"dt":"2026-04-27T14:00:00","o":4696.11,"h":4696.79,"l":4676.72,"c":4678.33,"v":10872},{"dt":"2026-04-27T15:00:00","o":4678.22,"h":4682.60,"l":4667.35,"c":4670.11,"v":10226},{"dt":"2026-04-27T16:00:00","o":4670.17,"h":4679.58,"l":4667.45,"c":4676.76,"v":7684},{"dt":"2026-04-27T17:00:00","o":4676.89,"h":4686.24,"l":4668.38,"c":4682.28,"v":8543},{"dt":"2026-04-27T18:00:00","o":4682.29,"h":4685.53,"l":4679.07,"c":4680.79,"v":7050},{"dt":"2026-04-27T19:00:00","o":4680.80,"h":4682.78,"l":4676.82,"c":4680.77,"v":6728},{"dt":"2026-04-27T20:00:00","o":4680.89,"h":4682.57,"l":4677.65,"c":4682.48,"v":3221},{"dt":"2026-04-27T22:00:00","o":4682.67,"h":4691.17,"l":4682.59,"c":4688.01,"v":3368},{"dt":"2026-04-27T23:00:00","o":4687.98,"h":4695.13,"l":4687.39,"c":4692.09,"v":3393},{"dt":"2026-04-28T00:00:00","o":4692.44,"h":4701.34,"l":4690.65,"c":4690.70,"v":5792},{"dt":"2026-04-28T01:00:00","o":4690.71,"h":4691.48,"l":4669.47,"c":4670.74,"v":8126},{"dt":"2026-04-28T02:00:00","o":4670.73,"h":4679.81,"l":4666.81,"c":4669.20,"v":7713},{"dt":"2026-04-28T03:00:00","o":4669.13,"h":4675.84,"l":4668.56,"c":4671.01,"v":5718},{"dt":"2026-04-28T04:00:00","o":4671.05,"h":4671.34,"l":4666.88,"c":4667.74,"v":4721},{"dt":"2026-04-28T05:00:00","o":4667.75,"h":4668.06,"l":4624.02,"c":4632.26,"v":9059},{"dt":"2026-04-28T06:00:00","o":4632.20,"h":4642.98,"l":4623.55,"c":4629.13,"v":9255},{"dt":"2026-04-28T07:00:00","o":4629.08,"h":4639.42,"l":4620.71,"c":4633.24,"v":8429},{"dt":"2026-04-28T08:00:00","o":4633.17,"h":4635.49,"l":4614.74,"c":4629.76,"v":8660},{"dt":"2026-04-28T09:00:00","o":4629.71,"h":4630.10,"l":4604.69,"c":4604.90,"v":8507},{"dt":"2026-04-28T10:00:00","o":4604.62,"h":4616.56,"l":4603.37,"c":4603.37,"v":7180},{"dt":"2026-04-28T11:00:00","o":4603.14,"h":4608.80,"l":4555.61,"c":4562.70,"v":9791},{"dt":"2026-04-28T12:00:00","o":4562.92,"h":4600.12,"l":4555.05,"c":4593.87,"v":10679},{"dt":"2026-04-28T13:00:00","o":4593.84,"h":4594.56,"l":4571.04,"c":4580.47,"v":11195},{"dt":"2026-04-28T14:00:00","o":4580.39,"h":4580.72,"l":4557.45,"c":4574.61,"v":11314},{"dt":"2026-04-28T15:00:00","o":4574.79,"h":4586.57,"l":4567.15,"c":4586.56,"v":10217},{"dt":"2026-04-28T16:00:00","o":4586.57,"h":4594.95,"l":4577.99,"c":4592.42,"v":8476},{"dt":"2026-04-28T17:00:00","o":4592.41,"h":4601.57,"l":4587.39,"c":4594.86,"v":7948},{"dt":"2026-04-28T18:00:00","o":4594.90,"h":4600.62,"l":4592.28,"c":4594.38,"v":7059},{"dt":"2026-04-28T19:00:00","o":4594.45,"h":4600.14,"l":4593.46,"c":4595.77,"v":6439},{"dt":"2026-04-28T20:00:00","o":4595.73,"h":4598.82,"l":4591.33,"c":4595.49,"v":3835},{"dt":"2026-04-28T22:00:00","o":4598.60,"h":4598.65,"l":4592.58,"c":4594.23,"v":2073},{"dt":"2026-04-28T23:00:00","o":4594.27,"h":4596.25,"l":4588.02,"c":4595.82,"v":3293},{"dt":"2026-04-29T00:00:00","o":4595.42,"h":4610.41,"l":4595.42,"c":4600.37,"v":5702},{"dt":"2026-04-29T01:00:00","o":4600.42,"h":4600.53,"l":4576.18,"c":4584.95,"v":8633},{"dt":"2026-04-29T02:00:00","o":4584.98,"h":4604.25,"l":4584.98,"c":4593.64,"v":7339},{"dt":"2026-04-29T03:00:00","o":4593.80,"h":4603.38,"l":4592.28,"c":4595.49,"v":5396},{"dt":"2026-04-29T04:00:00","o":4595.54,"h":4605.68,"l":4595.43,"c":4604.87,"v":4060},{"dt":"2026-04-29T05:00:00","o":4604.82,"h":4607.69,"l":4590.86,"c":4591.01,"v":5785},{"dt":"2026-04-29T06:00:00","o":4591.02,"h":4598.72,"l":4580.96,"c":4584.63,"v":7760},{"dt":"2026-04-29T07:00:00","o":4584.50,"h":4588.98,"l":4567.45,"c":4567.92,"v":8250},{"dt":"2026-04-29T08:00:00","o":4569.20,"h":4576.82,"l":4557.40,"c":4573.27,"v":8364},{"dt":"2026-04-29T09:00:00","o":4573.37,"h":4580.95,"l":4551.71,"c":4555.92,"v":8036},{"dt":"2026-04-29T10:00:00","o":4555.72,"h":4576.67,"l":4555.02,"c":4570.01,"v":7195},{"dt":"2026-04-29T11:00:00","o":4569.94,"h":4572.00,"l":4559.26,"c":4561.82,"v":7693},{"dt":"2026-04-29T12:00:00","o":4561.78,"h":4569.10,"l":4541.79,"c":4544.97,"v":8576},{"dt":"2026-04-29T13:00:00","o":4545.03,"h":4553.34,"l":4510.35,"c":4521.82,"v":10663},{"dt":"2026-04-29T14:00:00","o":4521.92,"h":4542.68,"l":4517.99,"c":4539.47,"v":10361},{"dt":"2026-04-29T15:00:00","o":4539.32,"h":4558.94,"l":4536.35,"c":4547.74,"v":10075},{"dt":"2026-04-29T16:00:00","o":4547.94,"h":4564.93,"l":4543.52,"c":4545.54,"v":9041},{"dt":"2026-04-29T17:00:00","o":4545.55,"h":4554.52,"l":4541.74,"c":4547.31,"v":8295},{"dt":"2026-04-29T18:00:00","o":4547.65,"h":4553.05,"l":4518.39,"c":4538.21,"v":10779},{"dt":"2026-04-29T19:00:00","o":4538.29,"h":4550.80,"l":4533.40,"c":4547.02,"v":9175},{"dt":"2026-04-29T20:00:00","o":4547.07,"h":4553.58,"l":4541.42,"c":4544.03,"v":7419},{"dt":"2026-04-29T22:00:00","o":4539.86,"h":4552.61,"l":4539.86,"c":4552.20,"v":3613},{"dt":"2026-04-29T23:00:00","o":4552.21,"h":4562.10,"l":4549.83,"c":4561.82,"v":3842},{"dt":"2026-04-30T00:00:00","o":4562.77,"h":4574.20,"l":4556.69,"c":4570.08,"v":7535},{"dt":"2026-04-30T01:00:00","o":4570.06,"h":4582.56,"l":4564.76,"c":4579.19,"v":8227},{"dt":"2026-04-30T02:00:00","o":4579.13,"h":4581.96,"l":4560.03,"c":4564.99,"v":7111},{"dt":"2026-04-30T03:00:00","o":4564.93,"h":4569.14,"l":4555.84,"c":4556.30,"v":5902},{"dt":"2026-04-30T04:00:00","o":4556.03,"h":4557.15,"l":4541.00,"c":4542.26,"v":6674},{"dt":"2026-04-30T05:00:00","o":4542.18,"h":4569.78,"l":4542.18,"c":4562.67,"v":7200},{"dt":"2026-04-30T06:00:00","o":4562.68,"h":4591.59,"l":4560.31,"c":4589.69,"v":8516},{"dt":"2026-04-30T07:00:00","o":4589.68,"h":4605.59,"l":4585.09,"c":4598.61,"v":8181},{"dt":"2026-04-30T08:00:00","o":4598.63,"h":4629.80,"l":4597.49,"c":4616.42,"v":8394},{"dt":"2026-04-30T09:00:00","o":4616.52,"h":4631.86,"l":4614.40,"c":4625.30,"v":8200},{"dt":"2026-04-30T10:00:00","o":4625.29,"h":4646.86,"l":4623.84,"c":4639.88,"v":8194},{"dt":"2026-04-30T11:00:00","o":4639.91,"h":4645.13,"l":4626.83,"c":4630.28,"v":8897},{"dt":"2026-04-30T12:00:00","o":4630.39,"h":4640.22,"l":4624.84,"c":4639.65,"v":8478},{"dt":"2026-04-30T13:00:00","o":4639.71,"h":4645.82,"l":4610.88,"c":4611.10,"v":10204},{"dt":"2026-04-30T14:00:00","o":4611.03,"h":4626.03,"l":4609.76,"c":4619.75,"v":11012},{"dt":"2026-04-30T15:00:00","o":4619.92,"h":4625.47,"l":4611.51,"c":4615.47,"v":9605},{"dt":"2026-04-30T16:00:00","o":4615.44,"h":4617.82,"l":4605.53,"c":4607.72,"v":7573},{"dt":"2026-04-30T17:00:00","o":4607.74,"h":4621.65,"l":4607.74,"c":4616.94,"v":7578},{"dt":"2026-04-30T18:00:00","o":4616.96,"h":4625.34,"l":4616.91,"c":4622.59,"v":7020},{"dt":"2026-04-30T19:00:00","o":4622.58,"h":4627.45,"l":4614.70,"c":4617.16,"v":7364},{"dt":"2026-04-30T20:00:00","o":4617.26,"h":4622.50,"l":4615.64,"c":4622.48,"v":4876},{"dt":"2026-04-30T22:00:00","o":4629.08,"h":4632.89,"l":4626.69,"c":4630.58,"v":3404},{"dt":"2026-04-30T23:00:00","o":4630.50,"h":4634.18,"l":4626.55,"c":4626.63,"v":3927},{"dt":"2026-05-01T00:00:00","o":4626.79,"h":4631.17,"l":4618.64,"c":4619.85,"v":6458},{"dt":"2026-05-01T01:00:00","o":4619.42,"h":4622.31,"l":4614.04,"c":4621.02,"v":5169},{"dt":"2026-05-01T02:00:00","o":4620.80,"h":4636.00,"l":4616.58,"c":4619.20,"v":5111},{"dt":"2026-05-01T03:00:00","o":4619.08,"h":4632.13,"l":4617.90,"c":4626.80,"v":4639},{"dt":"2026-05-01T04:00:00","o":4627.04,"h":4628.80,"l":4609.32,"c":4609.32,"v":4822},{"dt":"2026-05-01T05:00:00","o":4609.29,"h":4616.23,"l":4603.08,"c":4605.02,"v":4926},{"dt":"2026-05-01T06:00:00","o":4605.22,"h":4607.93,"l":4590.93,"c":4594.96,"v":6738},{"dt":"2026-05-01T07:00:00","o":4594.75,"h":4598.18,"l":4575.96,"c":4578.30,"v":6989},{"dt":"2026-05-01T08:00:00","o":4578.29,"h":4582.65,"l":4565.17,"c":4568.53,"v":6713},{"dt":"2026-05-01T09:00:00","o":4568.96,"h":4573.12,"l":4560.45,"c":4562.77,"v":5779},{"dt":"2026-05-01T10:00:00","o":4562.76,"h":4576.14,"l":4561.48,"c":4566.81,"v":5146},{"dt":"2026-05-01T11:00:00","o":4567.06,"h":4579.63,"l":4562.59,"c":4578.79,"v":6499},{"dt":"2026-05-01T12:00:00","o":4578.45,"h":4607.77,"l":4575.01,"c":4591.24,"v":8495},{"dt":"2026-05-01T13:00:00","o":4591.29,"h":4628.95,"l":4586.67,"c":4625.79,"v":9339},{"dt":"2026-05-01T14:00:00","o":4627.16,"h":4660.31,"l":4626.07,"c":4632.20,"v":10803},{"dt":"2026-05-01T15:00:00","o":4632.69,"h":4648.18,"l":4619.24,"c":4643.23,"v":9193},{"dt":"2026-05-01T16:00:00","o":4643.28,"h":4650.11,"l":4634.07,"c":4638.96,"v":8077},{"dt":"2026-05-01T17:00:00","o":4638.90,"h":4642.79,"l":4626.97,"c":4629.69,"v":6557},{"dt":"2026-05-01T18:00:00","o":4629.61,"h":4630.79,"l":4613.89,"c":4624.36,"v":7267},{"dt":"2026-05-01T19:00:00","o":4624.37,"h":4627.77,"l":4608.96,"c":4610.14,"v":6691},{"dt":"2026-05-01T20:00:00","o":4610.94,"h":4617.48,"l":4607.08,"c":4614.64,"v":4052},{"dt":"2026-05-03T22:00:00","o":4625.33,"h":4629.30,"l":4612.50,"c":4618.78,"v":4847},{"dt":"2026-05-03T23:00:00","o":4617.92,"h":4620.78,"l":4611.44,"c":4613.84,"v":5273},{"dt":"2026-05-04T00:00:00","o":4613.89,"h":4616.55,"l":4602.10,"c":4613.15,"v":6676},{"dt":"2026-05-04T01:00:00","o":4613.13,"h":4614.09,"l":4592.78,"c":4613.13,"v":6214},{"dt":"2026-05-04T02:00:00","o":4613.03,"h":4618.59,"l":4591.26,"c":4605.88,"v":6307},{"dt":"2026-05-04T03:00:00","o":4605.91,"h":4617.10,"l":4598.61,"c":4615.10,"v":6080},{"dt":"2026-05-04T04:00:00","o":4615.08,"h":4615.44,"l":4605.29,"c":4606.04,"v":5197},{"dt":"2026-05-04T05:00:00","o":4606.06,"h":4613.19,"l":4592.39,"c":4599.11,"v":6695},{"dt":"2026-05-04T06:00:00","o":4599.03,"h":4600.84,"l":4583.80,"c":4588.54,"v":7545},{"dt":"2026-05-04T07:00:00","o":4588.72,"h":4593.45,"l":4578.15,"c":4579.03,"v":6968},{"dt":"2026-05-04T08:00:00","o":4579.00,"h":4581.35,"l":4573.83,"c":4577.10,"v":7075},{"dt":"2026-05-04T09:00:00","o":4576.90,"h":4584.55,"l":4572.29,"c":4575.44,"v":5386},{"dt":"2026-05-04T10:00:00","o":4575.40,"h":4575.83,"l":4526.07,"c":4562.77,"v":9966},{"dt":"2026-05-04T11:00:00","o":4563.01,"h":4570.81,"l":4551.62,"c":4559.97,"v":7989},{"dt":"2026-05-04T12:00:00","o":4560.11,"h":4579.37,"l":4559.42,"c":4568.52,"v":8075},{"dt":"2026-05-04T13:00:00","o":4568.44,"h":4575.72,"l":4555.49,"c":4564.11,"v":9754},{"dt":"2026-05-04T14:00:00","o":4564.08,"h":4583.36,"l":4553.68,"c":4561.27,"v":9798},{"dt":"2026-05-04T15:00:00","o":4561.55,"h":4566.21,"l":4513.61,"c":4521.45,"v":10983},{"dt":"2026-05-04T16:00:00","o":4521.68,"h":4527.05,"l":4500.81,"c":4510.71,"v":10182},{"dt":"2026-05-04T17:00:00","o":4510.68,"h":4531.52,"l":4510.68,"c":4522.32,"v":8520},{"dt":"2026-05-04T18:00:00","o":4522.50,"h":4525.32,"l":4510.02,"c":4516.32,"v":7278},{"dt":"2026-05-04T19:00:00","o":4516.33,"h":4527.23,"l":4511.30,"c":4517.53,"v":7677},{"dt":"2026-05-04T20:00:00","o":4517.88,"h":4524.02,"l":4511.89,"c":4522.69,"v":4050},{"dt":"2026-05-04T22:00:00","o":4520.92,"h":4523.09,"l":4515.72,"c":4517.54,"v":2470},{"dt":"2026-05-04T23:00:00","o":4517.46,"h":4521.60,"l":4516.29,"c":4519.03,"v":2765},{"dt":"2026-05-05T00:00:00","o":4519.39,"h":4530.45,"l":4513.72,"c":4530.18,"v":5752},{"dt":"2026-05-05T01:00:00","o":4529.83,"h":4542.29,"l":4525.52,"c":4541.06,"v":6318},{"dt":"2026-05-05T02:00:00","o":4541.10,"h":4546.71,"l":4535.01,"c":4539.18,"v":5006},{"dt":"2026-05-05T03:00:00","o":4539.01,"h":4542.76,"l":4532.62,"c":4534.74,"v":4155},{"dt":"2026-05-05T04:00:00","o":4534.71,"h":4536.69,"l":4528.06,"c":4533.70,"v":3990},{"dt":"2026-05-05T05:00:00","o":4533.73,"h":4551.69,"l":4531.54,"c":4545.75,"v":5826},{"dt":"2026-05-05T06:00:00","o":4545.72,"h":4552.06,"l":4534.00,"c":4548.17,"v":6901},{"dt":"2026-05-05T07:00:00","o":4548.16,"h":4558.29,"l":4543.41,"c":4545.61,"v":7090},{"dt":"2026-05-05T08:00:00","o":4545.68,"h":4559.72,"l":4545.62,"c":4558.76,"v":7080},{"dt":"2026-05-05T09:00:00","o":4558.89,"h":4560.50,"l":4551.22,"c":4556.34,"v":6187},{"dt":"2026-05-05T10:00:00","o":4556.32,"h":4556.97,"l":4540.33,"c":4543.87,"v":5955},{"dt":"2026-05-05T11:00:00","o":4543.88,"h":4564.97,"l":4540.00,"c":4562.74,"v":7309},{"dt":"2026-05-05T12:00:00","o":4562.79,"h":4574.86,"l":4554.37,"c":4564.74,"v":8077},{"dt":"2026-05-05T13:00:00","o":4564.66,"h":4584.97,"l":4564.47,"c":4579.50,"v":9126},{"dt":"2026-05-05T14:00:00","o":4581.56,"h":4586.69,"l":4566.04,"c":4582.42,"v":9316},{"dt":"2026-05-05T15:00:00","o":4582.50,"h":4583.93,"l":4568.54,"c":4568.69,"v":8018},{"dt":"2026-05-05T16:00:00","o":4568.64,"h":4569.08,"l":4553.87,"c":4561.37,"v":7018},{"dt":"2026-05-05T17:00:00","o":4561.36,"h":4562.88,"l":4553.46,"c":4560.03,"v":6240},{"dt":"2026-05-05T18:00:00","o":4560.03,"h":4565.84,"l":4557.76,"c":4560.58,"v":5341},{"dt":"2026-05-05T19:00:00","o":4560.59,"h":4561.47,"l":4551.66,"c":4554.82,"v":4887},{"dt":"2026-05-05T20:00:00","o":4555.19,"h":4560.09,"l":4554.12,"c":4556.77,"v":3162},{"dt":"2026-05-05T22:00:00","o":4552.62,"h":4577.28,"l":4546.43,"c":4573.19,"v":3609},{"dt":"2026-05-05T23:00:00","o":4573.44,"h":4595.80,"l":4569.57,"c":4593.80,"v":6035},{"dt":"2026-05-06T00:00:00","o":4594.22,"h":4619.88,"l":4588.34,"c":4618.85,"v":7249},{"dt":"2026-05-06T01:00:00","o":4618.82,"h":4628.57,"l":4609.65,"c":4626.15,"v":7808},{"dt":"2026-05-06T02:00:00","o":4625.85,"h":4641.91,"l":4625.42,"c":4640.79,"v":6226},{"dt":"2026-05-06T03:00:00","o":4640.87,"h":4651.94,"l":4638.62,"c":4643.97,"v":5448},{"dt":"2026-05-06T04:00:00","o":4644.02,"h":4653.73,"l":4643.53,"c":4649.15,"v":5617},{"dt":"2026-05-06T05:00:00","o":4649.09,"h":4663.88,"l":4644.77,"c":4663.11,"v":6421},{"dt":"2026-05-06T06:00:00","o":4663.09,"h":4669.50,"l":4657.19,"c":4669.36,"v":7489},{"dt":"2026-05-06T07:00:00","o":4669.43,"h":4681.90,"l":4657.54,"c":4681.70,"v":7024},{"dt":"2026-05-06T08:00:00","o":4681.32,"h":4702.48,"l":4671.73,"c":4700.33,"v":7626},{"dt":"2026-05-06T09:00:00","o":4700.22,"h":4708.62,"l":4689.26,"c":4702.01,"v":8899},{"dt":"2026-05-06T10:00:00","o":4702.05,"h":4723.12,"l":4695.78,"c":4718.15,"v":8862},{"dt":"2026-05-06T11:00:00","o":4718.11,"h":4721.42,"l":4691.07,"c":4692.27,"v":9396},{"dt":"2026-05-06T12:00:00","o":4692.29,"h":4693.18,"l":4660.82,"c":4683.40,"v":9852},{"dt":"2026-05-06T13:00:00","o":4683.37,"h":4707.87,"l":4668.93,"c":4702.22,"v":10597},{"dt":"2026-05-06T14:00:00","o":4702.27,"h":4717.49,"l":4698.02,"c":4703.13,"v":10295},{"dt":"2026-05-06T15:00:00","o":4703.10,"h":4705.82,"l":4688.04,"c":4688.04,"v":8834},{"dt":"2026-05-06T16:00:00","o":4688.01,"h":4692.17,"l":4679.65,"c":4683.25,"v":7960},{"dt":"2026-05-06T17:00:00","o":4682.98,"h":4688.15,"l":4679.02,"c":4684.17,"v":7139},{"dt":"2026-05-06T18:00:00","o":4684.70,"h":4690.56,"l":4682.09,"c":4686.19,"v":5779},{"dt":"2026-05-06T19:00:00","o":4686.15,"h":4700.33,"l":4686.15,"c":4693.15,"v":6210},{"dt":"2026-05-06T20:00:00","o":4692.69,"h":4699.71,"l":4685.35,"c":4691.21,"v":4525},{"dt":"2026-05-06T22:00:00","o":4690.75,"h":4699.97,"l":4690.74,"c":4694.99,"v":3111},{"dt":"2026-05-06T23:00:00","o":4694.95,"h":4699.62,"l":4690.43,"c":4699.07,"v":3863},{"dt":"2026-05-07T00:00:00","o":4698.86,"h":4701.23,"l":4685.61,"c":4688.67,"v":7216},{"dt":"2026-05-07T01:00:00","o":4688.76,"h":4721.23,"l":4685.30,"c":4714.81,"v":8564},{"dt":"2026-05-07T02:00:00","o":4714.79,"h":4718.54,"l":4700.12,"c":4707.73,"v":6641},{"dt":"2026-05-07T03:00:00","o":4707.67,"h":4709.92,"l":4699.09,"c":4699.27,"v":4918},{"dt":"2026-05-07T04:00:00","o":4699.22,"h":4700.87,"l":4692.43,"c":4696.48,"v":4886},{"dt":"2026-05-07T05:00:00","o":4696.38,"h":4706.61,"l":4694.82,"c":4701.13,"v":5836},{"dt":"2026-05-07T06:00:00","o":4701.12,"h":4750.07,"l":4701.12,"c":4739.22,"v":8083},{"dt":"2026-05-07T07:00:00","o":4739.25,"h":4750.79,"l":4731.80,"c":4743.23,"v":8764},{"dt":"2026-05-07T08:00:00","o":4742.82,"h":4753.59,"l":4731.04,"c":4731.12,"v":7878},{"dt":"2026-05-07T09:00:00","o":4731.27,"h":4739.57,"l":4722.08,"c":4729.18,"v":7366},{"dt":"2026-05-07T10:00:00","o":4728.37,"h":4739.97,"l":4726.65,"c":4735.75,"v":6586},{"dt":"2026-05-07T11:00:00","o":4736.06,"h":4743.70,"l":4727.42,"c":4742.88,"v":7333},{"dt":"2026-05-07T12:00:00","o":4742.88,"h":4752.70,"l":4733.49,"c":4750.13,"v":8568},{"dt":"2026-05-07T13:00:00","o":4750.20,"h":4758.30,"l":4731.43,"c":4746.50,"v":10056},{"dt":"2026-05-07T14:00:00","o":4746.47,"h":4763.49,"l":4741.49,"c":4762.88,"v":9688},{"dt":"2026-05-07T15:00:00","o":4762.87,"h":4764.88,"l":4726.53,"c":4729.36,"v":9879},{"dt":"2026-05-07T16:00:00","o":4729.33,"h":4729.88,"l":4704.56,"c":4715.05,"v":10270},{"dt":"2026-05-07T17:00:00","o":4715.15,"h":4719.61,"l":4688.05,"c":4711.63,"v":10338},{"dt":"2026-05-07T18:00:00","o":4711.64,"h":4716.20,"l":4695.51,"c":4709.79,"v":9485},{"dt":"2026-05-07T19:00:00","o":4710.08,"h":4713.09,"l":4697.95,"c":4703.41,"v":8999},{"dt":"2026-05-07T20:00:00","o":4703.11,"h":4719.24,"l":4684.80,"c":4685.82,"v":6803},{"dt":"2026-05-07T22:00:00","o":4693.37,"h":4699.53,"l":4681.87,"c":4686.00,"v":4941},{"dt":"2026-05-07T23:00:00","o":4685.72,"h":4705.62,"l":4684.69,"c":4704.50,"v":4556},{"dt":"2026-05-08T00:00:00","o":4705.14,"h":4709.55,"l":4694.06,"c":4701.50,"v":6907},{"dt":"2026-05-08T01:00:00","o":4701.36,"h":4725.48,"l":4701.23,"c":4723.01,"v":8119},{"dt":"2026-05-08T02:00:00","o":4722.99,"h":4732.77,"l":4707.13,"c":4713.49,"v":7690},{"dt":"2026-05-08T03:00:00","o":4713.45,"h":4731.23,"l":4711.24,"c":4719.72,"v":5935},{"dt":"2026-05-08T04:00:00","o":4719.88,"h":4723.40,"l":4709.10,"c":4711.09,"v":5113},{"dt":"2026-05-08T05:00:00","o":4711.25,"h":4731.41,"l":4709.79,"c":4727.66,"v":6468},{"dt":"2026-05-08T06:00:00","o":4727.63,"h":4734.62,"l":4712.82,"c":4726.10,"v":8174},{"dt":"2026-05-08T07:00:00","o":4726.06,"h":4726.46,"l":4697.20,"c":4708.07,"v":8063},{"dt":"2026-05-08T08:00:00","o":4708.32,"h":4723.59,"l":4706.83,"c":4715.72,"v":6983},{"dt":"2026-05-08T09:00:00","o":4715.74,"h":4722.85,"l":4707.63,"c":4711.98,"v":6387},{"dt":"2026-05-08T10:00:00","o":4712.01,"h":4727.81,"l":4711.29,"c":4720.03,"v":5902},{"dt":"2026-05-08T11:00:00","o":4719.87,"h":4727.43,"l":4713.78,"c":4717.82,"v":6455},{"dt":"2026-05-08T12:00:00","o":4718.15,"h":4732.17,"l":4702.98,"c":4724.51,"v":8998},{"dt":"2026-05-08T13:00:00","o":4724.52,"h":4748.15,"l":4716.81,"c":4748.11,"v":10007},{"dt":"2026-05-08T14:00:00","o":4747.95,"h":4749.54,"l":4713.44,"c":4716.08,"v":10182},{"dt":"2026-05-08T15:00:00","o":4715.97,"h":4720.96,"l":4702.16,"c":4707.13,"v":9255},{"dt":"2026-05-08T16:00:00","o":4707.21,"h":4720.32,"l":4705.53,"c":4712.53,"v":7114},{"dt":"2026-05-08T17:00:00","o":4712.50,"h":4722.81,"l":4712.23,"c":4720.99,"v":5691},{"dt":"2026-05-08T18:00:00","o":4721.10,"h":4729.05,"l":4720.08,"c":4721.98,"v":5586},{"dt":"2026-05-08T19:00:00","o":4721.96,"h":4726.85,"l":4721.11,"c":4724.04,"v":5237},{"dt":"2026-05-08T20:00:00","o":4724.03,"h":4724.26,"l":4714.56,"c":4714.56,"v":3717},{"dt":"2026-05-10T22:00:00","o":4685.37,"h":4696.35,"l":4679.95,"c":4691.87,"v":4752},{"dt":"2026-05-10T23:00:00","o":4691.73,"h":4698.64,"l":4688.94,"c":4691.87,"v":4572},{"dt":"2026-05-11T00:00:00","o":4690.81,"h":4693.39,"l":4670.38,"c":4683.65,"v":7496},{"dt":"2026-05-11T01:00:00","o":4683.45,"h":4705.59,"l":4674.78,"c":4685.71,"v":9492},{"dt":"2026-05-11T02:00:00","o":4685.68,"h":4700.22,"l":4676.65,"c":4681.80,"v":7794},{"dt":"2026-05-11T03:00:00","o":4681.76,"h":4690.47,"l":4675.53,"c":4678.68,"v":6442},{"dt":"2026-05-11T04:00:00","o":4679.28,"h":4679.90,"l":4668.58,"c":4672.12,"v":5712},{"dt":"2026-05-11T05:00:00","o":4672.11,"h":4680.80,"l":4648.21,"c":4652.37,"v":7410},{"dt":"2026-05-11T06:00:00","o":4652.31,"h":4680.52,"l":4649.41,"c":4678.51,"v":7957},{"dt":"2026-05-11T07:00:00","o":4678.97,"h":4680.39,"l":4664.48,"c":4667.84,"v":6375},{"dt":"2026-05-11T08:00:00","o":4667.81,"h":4678.83,"l":4664.32,"c":4667.64,"v":6629},{"dt":"2026-05-11T09:00:00","o":4667.70,"h":4670.02,"l":4650.68,"c":4656.82,"v":6158},{"dt":"2026-05-11T10:00:00","o":4656.70,"h":4667.58,"l":4656.48,"c":4663.97,"v":5827},{"dt":"2026-05-11T11:00:00","o":4664.10,"h":4677.41,"l":4664.10,"c":4674.57,"v":6518},{"dt":"2026-05-11T12:00:00","o":4674.63,"h":4701.13,"l":4667.52,"c":4700.00,"v":8644},{"dt":"2026-05-11T13:00:00","o":4700.31,"h":4748.55,"l":4698.93,"c":4736.07,"v":10339},{"dt":"2026-05-11T14:00:00","o":4736.12,"h":4738.61,"l":4715.49,"c":4725.69,"v":9731},{"dt":"2026-05-11T15:00:00","o":4725.59,"h":4738.28,"l":4723.03,"c":4732.30,"v":8037},{"dt":"2026-05-11T16:00:00","o":4732.46,"h":4733.60,"l":4708.27,"c":4716.60,"v":7494},{"dt":"2026-05-11T17:00:00","o":4716.54,"h":4724.79,"l":4716.02,"c":4723.80,"v":6686},{"dt":"2026-05-11T18:00:00","o":4724.15,"h":4729.44,"l":4721.23,"c":4724.96,"v":5933},{"dt":"2026-05-11T19:00:00","o":4725.04,"h":4736.26,"l":4722.55,"c":4733.81,"v":5951},{"dt":"2026-05-11T20:00:00","o":4733.68,"h":4738.72,"l":4730.29,"c":4735.82,"v":3416},{"dt":"2026-05-11T22:00:00","o":4740.76,"h":4755.20,"l":4737.64,"c":4750.99,"v":3794},{"dt":"2026-05-11T23:00:00","o":4751.62,"h":4769.53,"l":4746.28,"c":4767.52,"v":5433},{"dt":"2026-05-12T00:00:00","o":4766.64,"h":4773.53,"l":4748.77,"c":4749.48,"v":7347},{"dt":"2026-05-12T01:00:00","o":4749.41,"h":4755.57,"l":4720.48,"c":4727.35,"v":9284},{"dt":"2026-05-12T02:00:00","o":4727.32,"h":4733.99,"l":4722.40,"c":4730.16,"v":7850},{"dt":"2026-05-12T03:00:00","o":4730.08,"h":4733.28,"l":4718.29,"c":4720.28,"v":6138},{"dt":"2026-05-12T04:00:00","o":4720.26,"h":4730.46,"l":4711.38,"c":4714.32,"v":5374},{"dt":"2026-05-12T05:00:00","o":4714.38,"h":4722.10,"l":4709.02,"c":4714.41,"v":7433},{"dt":"2026-05-12T06:00:00","o":4714.41,"h":4714.41,"l":4694.66,"c":4697.27,"v":8618},{"dt":"2026-05-12T07:00:00","o":4697.20,"h":4703.94,"l":4687.54,"c":4699.93,"v":7529},{"dt":"2026-05-12T08:00:00","o":4700.12,"h":4706.82,"l":4697.34,"c":4703.37,"v":6797},{"dt":"2026-05-12T09:00:00","o":4703.39,"h":4705.29,"l":4694.35,"c":4699.59,"v":6514},{"dt":"2026-05-12T10:00:00","o":4699.94,"h":4708.48,"l":4685.35,"c":4694.46,"v":6560},{"dt":"2026-05-12T11:00:00","o":4694.46,"h":4709.27,"l":4687.36,"c":4706.65,"v":7477},{"dt":"2026-05-12T12:00:00","o":4706.79,"h":4711.62,"l":4689.88,"c":4705.82,"v":8576},{"dt":"2026-05-12T13:00:00","o":4705.76,"h":4708.87,"l":4677.12,"c":4678.78,"v":10448},{"dt":"2026-05-12T14:00:00","o":4679.29,"h":4695.26,"l":4669.92,"c":4672.93,"v":10314},{"dt":"2026-05-12T15:00:00","o":4673.02,"h":4676.25,"l":4638.53,"c":4666.17,"v":10153},{"dt":"2026-05-12T16:00:00","o":4666.23,"h":4675.26,"l":4664.32,"c":4671.27,"v":8168},{"dt":"2026-05-12T17:00:00","o":4671.39,"h":4682.54,"l":4671.39,"c":4678.96,"v":7272},{"dt":"2026-05-12T18:00:00","o":4678.93,"h":4698.15,"l":4676.31,"c":4696.06,"v":7359},{"dt":"2026-05-12T19:00:00","o":4696.19,"h":4715.75,"l":4696.19,"c":4715.75,"v":6610},{"dt":"2026-05-12T20:00:00","o":4715.49,"h":4719.33,"l":4712.26,"c":4715.45,"v":4233},{"dt":"2026-05-12T22:00:00","o":4720.22,"h":4722.57,"l":4712.86,"c":4717.13,"v":3577},{"dt":"2026-05-12T23:00:00","o":4717.11,"h":4723.97,"l":4715.28,"c":4717.40,"v":5643},{"dt":"2026-05-13T00:00:00","o":4716.05,"h":4726.83,"l":4714.18,"c":4714.59,"v":7474},{"dt":"2026-05-13T01:00:00","o":4714.83,"h":4716.79,"l":4701.17,"c":4702.65,"v":8117},{"dt":"2026-05-13T02:00:00","o":4702.57,"h":4707.66,"l":4687.91,"c":4691.97,"v":6930},{"dt":"2026-05-13T03:00:00","o":4692.04,"h":4705.98,"l":4689.07,"c":4696.12,"v":5837},{"dt":"2026-05-13T04:00:00","o":4696.10,"h":4703.42,"l":4695.59,"c":4699.70,"v":4527},{"dt":"2026-05-13T05:00:00","o":4699.62,"h":4707.44,"l":4693.88,"c":4704.10,"v":6884},{"dt":"2026-05-13T06:00:00","o":4704.15,"h":4715.50,"l":4699.14,"c":4701.61,"v":7501},{"dt":"2026-05-13T07:00:00","o":4701.64,"h":4708.86,"l":4696.80,"c":4702.97,"v":6487},{"dt":"2026-05-13T08:00:00","o":4702.99,"h":4704.37,"l":4694.69,"c":4700.76,"v":6263},{"dt":"2026-05-13T09:00:00","o":4700.80,"h":4701.84,"l":4686.13,"c":4701.01,"v":6473},{"dt":"2026-05-13T10:00:00","o":4700.99,"h":4710.68,"l":4693.85,"c":4694.22,"v":6551},{"dt":"2026-05-13T11:00:00","o":4694.26,"h":4705.48,"l":4691.64,"c":4697.52,"v":6978},{"dt":"2026-05-13T12:00:00","o":4697.49,"h":4701.65,"l":4676.39,"c":4683.92,"v":8811},{"dt":"2026-05-13T13:00:00","o":4683.71,"h":4694.71,"l":4669.66,"c":4679.44,"v":9745},{"dt":"2026-05-13T14:00:00","o":4679.40,"h":4691.03,"l":4672.96,"c":4679.86,"v":9902},{"dt":"2026-05-13T15:00:00","o":4680.18,"h":4699.95,"l":4679.09,"c":4695.60,"v":8592},{"dt":"2026-05-13T16:00:00","o":4695.58,"h":4709.87,"l":4695.13,"c":4695.79,"v":7984},{"dt":"2026-05-13T17:00:00","o":4695.90,"h":4701.35,"l":4684.72,"c":4685.69,"v":7046},{"dt":"2026-05-13T18:00:00","o":4685.77,"h":4694.12,"l":4677.76,"c":4685.05,"v":6716},{"dt":"2026-05-13T19:00:00","o":4685.17,"h":4690.61,"l":4683.47,"c":4688.39,"v":6308},{"dt":"2026-05-13T20:00:00","o":4688.23,"h":4693.53,"l":4686.10,"c":4688.88,"v":3500},{"dt":"2026-05-13T22:00:00","o":4693.54,"h":4700.68,"l":4689.17,"c":4700.23,"v":3385},{"dt":"2026-05-13T23:00:00","o":4700.01,"h":4702.30,"l":4693.37,"c":4696.70,"v":3570},{"dt":"2026-05-14T00:00:00","o":4697.02,"h":4706.92,"l":4689.59,"c":4705.25,"v":6422},{"dt":"2026-05-14T01:00:00","o":4705.15,"h":4707.11,"l":4683.81,"c":4688.88,"v":9341},{"dt":"2026-05-14T02:00:00","o":4688.89,"h":4699.80,"l":4680.26,"c":4686.42,"v":7661},{"dt":"2026-05-14T03:00:00","o":4686.40,"h":4693.45,"l":4674.08,"c":4675.13,"v":7192},{"dt":"2026-05-14T04:00:00","o":4675.13,"h":4712.73,"l":4668.90,"c":4702.65,"v":6427},{"dt":"2026-05-14T05:00:00","o":4702.60,"h":4704.28,"l":4689.28,"c":4689.73,"v":7000},{"dt":"2026-05-14T06:00:00","o":4689.71,"h":4702.53,"l":4686.25,"c":4700.39,"v":8024},{"dt":"2026-05-14T07:00:00","o":4700.32,"h":4718.83,"l":4691.32,"c":4693.20,"v":7632},{"dt":"2026-05-14T08:00:00","o":4693.16,"h":4706.75,"l":4692.37,"c":4693.40,"v":7190},{"dt":"2026-05-14T09:00:00","o":4693.41,"h":4702.68,"l":4688.62,"c":4699.65,"v":6688},{"dt":"2026-05-14T10:00:00","o":4699.75,"h":4705.38,"l":4691.35,"c":4697.14,"v":6591},{"dt":"2026-05-14T11:00:00","o":4697.12,"h":4704.90,"l":4689.47,"c":4694.60,"v":6753},{"dt":"2026-05-14T12:00:00","o":4694.51,"h":4710.15,"l":4692.58,"c":4705.04,"v":7958},{"dt":"2026-05-14T13:00:00","o":4705.11,"h":4707.90,"l":4667.01,"c":4679.64,"v":10250},{"dt":"2026-05-14T14:00:00","o":4679.63,"h":4700.91,"l":4677.75,"c":4679.58,"v":9844},{"dt":"2026-05-14T15:00:00","o":4679.66,"h":4689.48,"l":4677.24,"c":4685.99,"v":8232},{"dt":"2026-05-14T16:00:00","o":4685.98,"h":4687.06,"l":4670.48,"c":4678.38,"v":8058},{"dt":"2026-05-14T17:00:00","o":4678.66,"h":4683.13,"l":4676.52,"c":4678.23,"v":7197},{"dt":"2026-05-14T18:00:00","o":4678.30,"h":4678.48,"l":4667.21,"c":4671.72,"v":6302},{"dt":"2026-05-14T19:00:00","o":4671.91,"h":4671.91,"l":4653.28,"c":4654.31,"v":6457},{"dt":"2026-05-14T20:00:00","o":4654.28,"h":4656.95,"l":4644.53,"c":4650.80,"v":4657},{"dt":"2026-05-14T22:00:00","o":4653.01,"h":4662.86,"l":4651.90,"c":4662.47,"v":3890},{"dt":"2026-05-14T23:00:00","o":4662.49,"h":4665.34,"l":4647.14,"c":4652.19,"v":5432},{"dt":"2026-05-15T00:00:00","o":4651.59,"h":4658.39,"l":4614.06,"c":4630.23,"v":9081},{"dt":"2026-05-15T01:00:00","o":4630.42,"h":4631.64,"l":4607.42,"c":4613.37,"v":10731},{"dt":"2026-05-15T02:00:00","o":4613.97,"h":4623.39,"l":4609.41,"c":4618.20,"v":8904},{"dt":"2026-05-15T03:00:00","o":4618.11,"h":4622.34,"l":4607.52,"c":4615.67,"v":7304},{"dt":"2026-05-15T04:00:00","o":4615.57,"h":4621.57,"l":4604.45,"c":4605.95,"v":6334},{"dt":"2026-05-15T05:00:00","o":4606.25,"h":4606.55,"l":4562.54,"c":4563.14,"v":9954},{"dt":"2026-05-15T06:00:00","o":4563.00,"h":4580.52,"l":4556.46,"c":4569.80,"v":10262},{"dt":"2026-05-15T07:00:00","o":4570.04,"h":4588.86,"l":4566.08,"c":4571.00,"v":8517},{"dt":"2026-05-15T08:00:00","o":4570.90,"h":4572.05,"l":4550.58,"c":4554.05,"v":8952},{"dt":"2026-05-15T09:00:00","o":4554.46,"h":4563.77,"l":4531.92,"c":4545.80,"v":9142},{"dt":"2026-05-15T10:00:00","o":4546.11,"h":4572.63,"l":4544.29,"c":4566.26,"v":9073},{"dt":"2026-05-15T11:00:00","o":4566.21,"h":4570.27,"l":4549.98,"c":4552.07,"v":8368},{"dt":"2026-05-15T12:00:00","o":4552.07,"h":4558.71,"l":4543.78,"c":4546.00,"v":9248},{"dt":"2026-05-15T13:00:00","o":4546.72,"h":4557.55,"l":4511.85,"c":4533.60,"v":10920},{"dt":"2026-05-15T14:00:00","o":4533.43,"h":4566.57,"l":4525.65,"c":4562.87,"v":11109},{"dt":"2026-05-15T15:00:00","o":4563.01,"h":4563.76,"l":4533.95,"c":4539.65,"v":10145},{"dt":"2026-05-15T16:00:00","o":4540.01,"h":4548.13,"l":4529.49,"c":4544.68,"v":9029},{"dt":"2026-05-15T17:00:00","o":4544.48,"h":4564.55,"l":4543.25,"c":4559.64,"v":8312},{"dt":"2026-05-15T18:00:00","o":4559.62,"h":4563.13,"l":4552.48,"c":4559.36,"v":7660},{"dt":"2026-05-15T19:00:00","o":4559.43,"h":4560.23,"l":4545.08,"c":4545.94,"v":7579},{"dt":"2026-05-15T20:00:00","o":4545.98,"h":4546.44,"l":4533.23,"c":4540.15,"v":5759},{"dt":"2026-05-17T22:00:00","o":4545.26,"h":4555.17,"l":4538.07,"c":4546.28,"v":5412},{"dt":"2026-05-17T23:00:00","o":4546.19,"h":4548.11,"l":4532.23,"c":4537.23,"v":7008},{"dt":"2026-05-18T00:00:00","o":4538.52,"h":4542.75,"l":4480.67,"c":4516.11,"v":10485},{"dt":"2026-05-18T01:00:00","o":4515.31,"h":4535.69,"l":4489.61,"c":4525.48,"v":11121},{"dt":"2026-05-18T02:00:00","o":4525.47,"h":4542.85,"l":4522.14,"c":4533.77,"v":9153},{"dt":"2026-05-18T03:00:00","o":4533.77,"h":4548.04,"l":4525.28,"c":4541.17,"v":8602},{"dt":"2026-05-18T04:00:00","o":4541.16,"h":4549.79,"l":4530.24,"c":4540.82,"v":7322},{"dt":"2026-05-18T05:00:00","o":4540.80,"h":4552.09,"l":4530.05,"c":4531.05,"v":8440},{"dt":"2026-05-18T06:00:00","o":4531.04,"h":4548.22,"l":4530.02,"c":4546.89,"v":8861},{"dt":"2026-05-18T07:00:00","o":4546.93,"h":4559.92,"l":4538.35,"c":4546.32,"v":8296},{"dt":"2026-05-18T08:00:00","o":4546.31,"h":4557.15,"l":4542.51,"c":4550.09,"v":7425},{"dt":"2026-05-18T09:00:00","o":4549.96,"h":4552.05,"l":4540.36,"c":4543.07,"v":6750},{"dt":"2026-05-18T10:00:00","o":4543.02,"h":4547.72,"l":4532.27,"c":4540.32,"v":6743},{"dt":"2026-05-18T11:00:00","o":4540.34,"h":4566.84,"l":4530.17,"c":4550.73,"v":8658},{"dt":"2026-05-18T12:00:00","o":4550.84,"h":4574.83,"l":4545.50,"c":4571.56,"v":9379},{"dt":"2026-05-18T13:00:00","o":4572.36,"h":4584.30,"l":4562.04,"c":4575.79,"v":10227},{"dt":"2026-05-18T14:00:00","o":4575.72,"h":4575.72,"l":4538.00,"c":4546.69,"v":10874},{"dt":"2026-05-18T15:00:00","o":4547.24,"h":4548.02,"l":4532.28,"c":4543.60,"v":9773},{"dt":"2026-05-18T16:00:00","o":4543.62,"h":4554.64,"l":4534.09,"c":4550.29,"v":9049},{"dt":"2026-05-18T17:00:00","o":4550.12,"h":4558.37,"l":4545.79,"c":4547.07,"v":7822},{"dt":"2026-05-18T18:00:00","o":4547.10,"h":4547.82,"l":4534.50,"c":4535.75,"v":7602},{"dt":"2026-05-18T19:00:00","o":4536.00,"h":4565.04,"l":4535.39,"c":4558.62,"v":9178},{"dt":"2026-05-18T20:00:00","o":4559.16,"h":4566.77,"l":4557.99,"c":4566.25,"v":3986},{"dt":"2026-05-18T22:00:00","o":4571.04,"h":4578.56,"l":4569.83,"c":4573.99,"v":3267},{"dt":"2026-05-18T23:00:00","o":4574.05,"h":4588.90,"l":4573.93,"c":4581.89,"v":4435},{"dt":"2026-05-19T00:00:00","o":4582.55,"h":4589.05,"l":4561.44,"c":4563.42,"v":7809},{"dt":"2026-05-19T01:00:00","o":4563.05,"h":4572.33,"l":4554.27,"c":4564.04,"v":8645},{"dt":"2026-05-19T02:00:00","o":4563.97,"h":4563.97,"l":4546.13,"c":4547.18,"v":8028},{"dt":"2026-05-19T03:00:00","o":4547.33,"h":4555.22,"l":4543.73,"c":4545.04,"v":6220},{"dt":"2026-05-19T04:00:00","o":4545.16,"h":4545.81,"l":4538.07,"c":4542.55,"v":5527},{"dt":"2026-05-19T05:00:00","o":4542.94,"h":4546.62,"l":4531.05,"c":4540.86,"v":7957},{"dt":"2026-05-19T06:00:00","o":4540.89,"h":4554.00,"l":4533.69,"c":4548.15,"v":8411},{"dt":"2026-05-19T07:00:00","o":4547.82,"h":4559.46,"l":4541.54,"c":4557.30,"v":7640},{"dt":"2026-05-19T08:00:00","o":4557.59,"h":4559.09,"l":4536.43,"c":4542.84,"v":7388},{"dt":"2026-05-19T09:00:00","o":4542.87,"h":4546.81,"l":4536.17,"c":4541.91,"v":7370},{"dt":"2026-05-19T10:00:00","o":4541.93,"h":4544.77,"l":4525.61,"c":4544.77,"v":7254},{"dt":"2026-05-19T11:00:00","o":4544.81,"h":4548.00,"l":4530.01,"c":4530.87,"v":7322},{"dt":"2026-05-19T12:00:00","o":4530.40,"h":4547.18,"l":4527.60,"c":4537.35,"v":7899},{"dt":"2026-05-19T13:00:00","o":4537.16,"h":4537.33,"l":4465.06,"c":4504.11,"v":11240},{"dt":"2026-05-19T14:00:00","o":4504.07,"h":4513.99,"l":4484.70,"c":4494.24,"v":11150},{"dt":"2026-05-19T15:00:00","o":4494.31,"h":4509.38,"l":4490.00,"c":4508.51,"v":9667},{"dt":"2026-05-19T16:00:00","o":4508.49,"h":4512.48,"l":4496.34,"c":4507.81,"v":8174},{"dt":"2026-05-19T17:00:00","o":4507.80,"h":4511.10,"l":4499.28,"c":4500.97,"v":7781},{"dt":"2026-05-19T18:00:00","o":4501.27,"h":4503.78,"l":4490.62,"c":4493.71,"v":7581},{"dt":"2026-05-19T19:00:00","o":4493.49,"h":4497.70,"l":4481.36,"c":4483.52,"v":7628},{"dt":"2026-05-19T20:00:00","o":4483.56,"h":4488.33,"l":4481.03,"c":4482.16,"v":4075},{"dt":"2026-05-19T22:00:00","o":4484.40,"h":4485.96,"l":4477.67,"c":4484.54,"v":3778},{"dt":"2026-05-19T23:00:00","o":4484.18,"h":4496.51,"l":4479.99,"c":4489.44,"v":5630},{"dt":"2026-05-20T00:00:00","o":4488.66,"h":4508.92,"l":4479.85,"c":4501.05,"v":9076},{"dt":"2026-05-20T01:00:00","o":4501.06,"h":4505.68,"l":4456.07,"c":4481.44,"v":10112},{"dt":"2026-05-20T02:00:00","o":4482.37,"h":4487.00,"l":4458.73,"c":4465.37,"v":9142},{"dt":"2026-05-20T03:00:00","o":4465.34,"h":4467.34,"l":4453.78,"c":4463.80,"v":7939},{"dt":"2026-05-20T04:00:00","o":4463.83,"h":4470.73,"l":4456.87,"c":4462.16,"v":6811},{"dt":"2026-05-20T05:00:00","o":4462.06,"h":4478.97,"l":4461.86,"c":4472.93,"v":7893},{"dt":"2026-05-20T06:00:00","o":4472.89,"h":4478.47,"l":4461.53,"c":4474.53,"v":9088},{"dt":"2026-05-20T07:00:00","o":4474.32,"h":4486.03,"l":4472.07,"c":4478.70,"v":7770},{"dt":"2026-05-20T08:00:00","o":4478.41,"h":4490.07,"l":4476.90,"c":4484.16,"v":8133},{"dt":"2026-05-20T09:00:00","o":4484.18,"h":4491.20,"l":4472.93,"c":4485.06,"v":6855},{"dt":"2026-05-20T10:00:00","o":4485.04,"h":4497.09,"l":4484.81,"c":4494.77,"v":6325},{"dt":"2026-05-20T11:00:00","o":4494.71,"h":4501.18,"l":4491.03,"c":4499.24,"v":6755},{"dt":"2026-05-20T12:00:00","o":4499.17,"h":4505.50,"l":4493.12,"c":4496.26,"v":7562},{"dt":"2026-05-20T13:00:00","o":4496.25,"h":4506.24,"l":4482.17,"c":4483.21,"v":9920},{"dt":"2026-05-20T14:00:00","o":4483.20,"h":4537.38,"l":4467.23,"c":4531.47,"v":11281},{"dt":"2026-05-20T15:00:00","o":4531.48,"h":4552.74,"l":4523.33,"c":4529.30,"v":10369},{"dt":"2026-05-20T16:00:00","o":4529.13,"h":4535.49,"l":4524.28,"c":4534.53,"v":8551},{"dt":"2026-05-20T17:00:00","o":4534.83,"h":4538.18,"l":4530.13,"c":4531.43,"v":7747},{"dt":"2026-05-20T18:00:00","o":4531.53,"h":4545.20,"l":4529.74,"c":4542.53,"v":7163},{"dt":"2026-05-20T19:00:00","o":4542.54,"h":4550.00,"l":4541.99,"c":4546.11,"v":6616},{"dt":"2026-05-20T20:00:00","o":4545.96,"h":4550.39,"l":4542.18,"c":4544.22,"v":4964},{"dt":"2026-05-20T22:00:00","o":4544.39,"h":4546.92,"l":4535.33,"c":4540.01,"v":4412},{"dt":"2026-05-20T23:00:00","o":4540.06,"h":4547.16,"l":4534.72,"c":4546.72,"v":4469},{"dt":"2026-05-21T00:00:00","o":4546.83,"h":4553.34,"l":4537.73,"c":4545.36,"v":7258},{"dt":"2026-05-21T01:00:00","o":4545.38,"h":4570.82,"l":4540.11,"c":4561.18,"v":9045},{"dt":"2026-05-21T02:00:00","o":4561.45,"h":4564.89,"l":4531.62,"c":4533.38,"v":8179},{"dt":"2026-05-21T03:00:00","o":4533.34,"h":4540.36,"l":4527.29,"c":4528.42,"v":6438},{"dt":"2026-05-21T04:00:00","o":4528.24,"h":4540.57,"l":4527.50,"c":4538.53,"v":5055},{"dt":"2026-05-21T05:00:00","o":4538.56,"h":4540.35,"l":4518.83,"c":4528.00,"v":7596},{"dt":"2026-05-21T06:00:00","o":4527.62,"h":4540.00,"l":4519.03,"c":4521.64,"v":8515},{"dt":"2026-05-21T07:00:00","o":4521.81,"h":4524.36,"l":4512.13,"c":4519.80,"v":7528},{"dt":"2026-05-21T08:00:00","o":4519.79,"h":4536.86,"l":4518.48,"c":4532.62,"v":8204},{"dt":"2026-05-21T09:00:00","o":4532.58,"h":4543.11,"l":4527.93,"c":4530.78,"v":7416},{"dt":"2026-05-21T10:00:00","o":4530.67,"h":4535.26,"l":4505.20,"c":4511.59,"v":8956},{"dt":"2026-05-21T11:00:00","o":4511.62,"h":4521.29,"l":4508.24,"c":4514.21,"v":7876},{"dt":"2026-05-21T12:00:00","o":4514.43,"h":4519.39,"l":4502.63,"c":4504.32,"v":8781},{"dt":"2026-05-21T13:00:00","o":4503.36,"h":4520.97,"l":4488.91,"c":4513.24,"v":10869},{"dt":"2026-05-21T14:00:00","o":4513.22,"h":4515.46,"l":4498.33,"c":4508.97,"v":10614},{"dt":"2026-05-21T15:00:00","o":4508.92,"h":4515.58,"l":4496.79,"c":4512.02,"v":9600},{"dt":"2026-05-21T16:00:00","o":4512.01,"h":4520.74,"l":4512.01,"c":4519.53,"v":8282},{"dt":"2026-05-21T17:00:00","o":4519.55,"h":4559.32,"l":4514.25,"c":4551.55,"v":10436},{"dt":"2026-05-21T18:00:00","o":4551.63,"h":4556.11,"l":4527.47,"c":4532.04,"v":9475},{"dt":"2026-05-21T19:00:00","o":4532.05,"h":4543.81,"l":4529.98,"c":4542.92,"v":7894},{"dt":"2026-05-21T20:00:00","o":4543.19,"h":4544.89,"l":4539.94,"c":4542.76,"v":3645},{"dt":"2026-05-21T22:00:00","o":4544.95,"h":4545.01,"l":4539.85,"c":4543.34,"v":2887},{"dt":"2026-05-21T23:00:00","o":4543.33,"h":4545.04,"l":4532.71,"c":4535.59,"v":4281},{"dt":"2026-05-22T00:00:00","o":4536.69,"h":4541.14,"l":4525.67,"c":4526.80,"v":6907},{"dt":"2026-05-22T01:00:00","o":4526.75,"h":4536.26,"l":4521.19,"c":4526.44,"v":8345},{"dt":"2026-05-22T02:00:00","o":4526.43,"h":4529.48,"l":4518.87,"c":4523.29,"v":6709},{"dt":"2026-05-22T03:00:00","o":4523.32,"h":4530.09,"l":4519.35,"c":4529.54,"v":5479},{"dt":"2026-05-22T04:00:00","o":4529.65,"h":4533.06,"l":4525.60,"c":4527.29,"v":4313},{"dt":"2026-05-22T05:00:00","o":4527.18,"h":4534.29,"l":4507.53,"c":4511.45,"v":6086},{"dt":"2026-05-22T06:00:00","o":4511.55,"h":4528.99,"l":4510.33,"c":4526.90,"v":8240},{"dt":"2026-05-22T07:00:00","o":4526.97,"h":4527.50,"l":4516.33,"c":4521.96,"v":6747},{"dt":"2026-05-22T08:00:00","o":4522.31,"h":4531.25,"l":4517.17,"c":4521.95,"v":7212},{"dt":"2026-05-22T09:00:00","o":4521.86,"h":4536.01,"l":4514.91,"c":4532.32,"v":6520},{"dt":"2026-05-22T10:00:00","o":4532.44,"h":4536.84,"l":4510.24,"c":4514.82,"v":6720},{"dt":"2026-05-22T11:00:00","o":4514.73,"h":4525.19,"l":4511.65,"c":4520.78,"v":6395},{"dt":"2026-05-22T12:00:00","o":4520.70,"h":4535.96,"l":4515.18,"c":4528.43,"v":8324},{"dt":"2026-05-22T13:00:00","o":4528.29,"h":4534.35,"l":4510.46,"c":4513.97,"v":9543},{"dt":"2026-05-22T14:00:00","o":4513.47,"h":4513.63,"l":4491.77,"c":4500.69,"v":10207},{"dt":"2026-05-22T15:00:00","o":4500.70,"h":4522.40,"l":4500.37,"c":4520.16,"v":8266},{"dt":"2026-05-22T16:00:00","o":4520.11,"h":4526.90,"l":4512.47,"c":4515.00,"v":7316},{"dt":"2026-05-22T17:00:00","o":4515.07,"h":4527.79,"l":4513.34,"c":4519.24,"v":7756},{"dt":"2026-05-22T18:00:00","o":4519.25,"h":4520.01,"l":4512.05,"c":4514.97,"v":6526},{"dt":"2026-05-22T19:00:00","o":4515.28,"h":4515.93,"l":4504.48,"c":4508.50,"v":6719},{"dt":"2026-05-22T20:00:00","o":4508.53,"h":4510.59,"l":4504.27,"c":4509.38,"v":3697},{"dt":"2026-05-24T22:00:00","o":4550.66,"h":4565.89,"l":4548.98,"c":4565.32,"v":6388},{"dt":"2026-05-24T23:00:00","o":4565.34,"h":4580.10,"l":4565.34,"c":4567.15,"v":6778},{"dt":"2026-05-25T00:00:00","o":4568.43,"h":4579.68,"l":4566.26,"c":4569.67,"v":6963},{"dt":"2026-05-25T01:00:00","o":4569.62,"h":4576.26,"l":4560.26,"c":4562.91,"v":8676},{"dt":"2026-05-25T02:00:00","o":4562.88,"h":4570.26,"l":4558.91,"c":4561.44,"v":6638},{"dt":"2026-05-25T03:00:00","o":4561.50,"h":4564.64,"l":4556.98,"c":4559.93,"v":6371},{"dt":"2026-05-25T04:00:00","o":4559.90,"h":4565.93,"l":4559.57,"c":4564.93,"v":5044},{"dt":"2026-05-25T05:00:00","o":4564.97,"h":4565.94,"l":4552.08,"c":4553.54,"v":5731},{"dt":"2026-05-25T06:00:00","o":4553.47,"h":4563.33,"l":4550.60,"c":4562.54,"v":6967},{"dt":"2026-05-25T07:00:00","o":4562.84,"h":4565.24,"l":4552.68,"c":4564.92,"v":6561},{"dt":"2026-05-25T08:00:00","o":4564.93,"h":4565.10,"l":4553.46,"c":4556.22,"v":5215},{"dt":"2026-05-25T09:00:00","o":4556.24,"h":4569.16,"l":4555.12,"c":4567.73,"v":4749},{"dt":"2026-05-25T10:00:00","o":4567.66,"h":4573.80,"l":4567.61,"c":4568.72,"v":5068},{"dt":"2026-05-25T11:00:00","o":4568.73,"h":4577.07,"l":4567.72,"c":4569.53,"v":4962},{"dt":"2026-05-25T12:00:00","o":4569.42,"h":4570.28,"l":4553.12,"c":4567.80,"v":6539},{"dt":"2026-05-25T13:00:00","o":4567.75,"h":4571.68,"l":4560.21,"c":4563.21,"v":7193},{"dt":"2026-05-25T14:00:00","o":4563.22,"h":4570.73,"l":4562.47,"c":4566.88,"v":6278},{"dt":"2026-05-25T15:00:00","o":4566.77,"h":4574.70,"l":4565.77,"c":4570.96,"v":6022},{"dt":"2026-05-25T16:00:00","o":4571.03,"h":4574.69,"l":4568.11,"c":4573.70,"v":4020},{"dt":"2026-05-25T17:00:00","o":4573.57,"h":4577.92,"l":4563.46,"c":4565.20,"v":3148},{"dt":"2026-05-25T18:00:00","o":4565.27,"h":4571.66,"l":4564.59,"c":4571.00,"v":1064},{"dt":"2026-05-25T22:00:00","o":4571.18,"h":4576.67,"l":4569.79,"c":4575.05,"v":3278},{"dt":"2026-05-25T23:00:00","o":4574.78,"h":4580.38,"l":4555.36,"c":4559.74,"v":5554},{"dt":"2026-05-26T00:00:00","o":4560.07,"h":4560.07,"l":4540.05,"c":4549.78,"v":7676},{"dt":"2026-05-26T01:00:00","o":4549.72,"h":4550.33,"l":4528.17,"c":4537.17,"v":8539},{"dt":"2026-05-26T02:00:00","o":4537.19,"h":4539.66,"l":4530.23,"c":4532.35,"v":5916},{"dt":"2026-05-26T03:00:00","o":4532.40,"h":4545.48,"l":4532.16,"c":4542.45,"v":5101},{"dt":"2026-05-26T04:00:00","o":4542.38,"h":4543.29,"l":4523.67,"c":4525.57,"v":5202},{"dt":"2026-05-26T05:00:00","o":4525.56,"h":4535.17,"l":4523.13,"c":4527.31,"v":6677},{"dt":"2026-05-26T06:00:00","o":4527.34,"h":4536.27,"l":4527.19,"c":4530.78,"v":6950},{"dt":"2026-05-26T07:00:00","o":4531.00,"h":4539.05,"l":4521.84,"c":4538.29,"v":7536},{"dt":"2026-05-26T08:00:00","o":4538.34,"h":4538.72,"l":4520.30,"c":4523.87,"v":6654},{"dt":"2026-05-26T09:00:00","o":4524.22,"h":4526.53,"l":4512.27,"c":4522.57,"v":6894},{"dt":"2026-05-26T10:00:00","o":4522.79,"h":4540.58,"l":4519.45,"c":4534.60,"v":7153},{"dt":"2026-05-26T11:00:00","o":4534.55,"h":4536.32,"l":4503.89,"c":4507.28,"v":7687},{"dt":"2026-05-26T12:00:00","o":4506.61,"h":4523.69,"l":4500.89,"c":4520.49,"v":8315},{"dt":"2026-05-26T13:00:00","o":4519.94,"h":4531.30,"l":4512.46,"c":4514.12,"v":9165},{"dt":"2026-05-26T14:00:00","o":4514.26,"h":4525.06,"l":4508.03,"c":4515.34,"v":8887},{"dt":"2026-05-26T15:00:00","o":4515.38,"h":4515.61,"l":4502.42,"c":4506.59,"v":8627},{"dt":"2026-05-26T16:00:00","o":4506.52,"h":4511.28,"l":4500.21,"c":4505.01,"v":6893},{"dt":"2026-05-26T17:00:00","o":4505.04,"h":4507.64,"l":4490.24,"c":4491.22,"v":6910},{"dt":"2026-05-26T18:00:00","o":4491.12,"h":4499.59,"l":4482.82,"c":4499.36,"v":6639},{"dt":"2026-05-26T19:00:00","o":4499.36,"h":4510.04,"l":4497.77,"c":4509.01,"v":5757},{"dt":"2026-05-26T20:00:00","o":4509.05,"h":4510.80,"l":4504.17,"c":4507.07,"v":2964},{"dt":"2026-05-26T22:00:00","o":4505.79,"h":4512.57,"l":4498.27,"c":4511.12,"v":4377},{"dt":"2026-05-26T23:00:00","o":4511.17,"h":4527.80,"l":4504.58,"c":4519.72,"v":5788},{"dt":"2026-05-27T00:00:00","o":4519.87,"h":4525.90,"l":4514.23,"c":4515.19,"v":5975},{"dt":"2026-05-27T01:00:00","o":4515.20,"h":4521.16,"l":4506.92,"c":4508.00,"v":6820},{"dt":"2026-05-27T02:00:00","o":4508.10,"h":4509.62,"l":4498.37,"c":4505.92,"v":5475},{"dt":"2026-05-27T03:00:00","o":4505.88,"h":4512.05,"l":4496.84,"c":4497.22,"v":4703},{"dt":"2026-05-27T04:00:00","o":4497.20,"h":4517.40,"l":4496.08,"c":4510.26,"v":4960},{"dt":"2026-05-27T05:00:00","o":4510.20,"h":4513.92,"l":4491.86,"c":4497.66,"v":7452},{"dt":"2026-05-27T06:00:00","o":4497.65,"h":4499.25,"l":4479.97,"c":4485.29,"v":8329},{"dt":"2026-05-27T07:00:00","o":4485.30,"h":4489.27,"l":4476.01,"c":4482.15,"v":6707},{"dt":"2026-05-27T08:00:00","o":4482.04,"h":4498.78,"l":4482.04,"c":4497.94,"v":6490},{"dt":"2026-05-27T09:00:00","o":4497.92,"h":4497.92,"l":4487.03,"c":4490.27,"v":5217},{"dt":"2026-05-27T10:00:00","o":4490.28,"h":4490.64,"l":4442.88,"c":4445.85,"v":7470},{"dt":"2026-05-27T11:00:00","o":4445.99,"h":4453.21,"l":4425.20,"c":4428.85,"v":8190},{"dt":"2026-05-27T12:00:00","o":4428.99,"h":4466.37,"l":4427.58,"c":4438.97,"v":9425},{"dt":"2026-05-27T13:00:00","o":4438.60,"h":4438.79,"l":4401.58,"c":4427.42,"v":10942},{"dt":"2026-05-27T14:00:00","o":4427.29,"h":4455.58,"l":4426.22,"c":4434.08,"v":10079},{"dt":"2026-05-27T15:00:00","o":4433.93,"h":4441.62,"l":4428.31,"c":4436.50,"v":8417},{"dt":"2026-05-27T16:00:00","o":4436.62,"h":4453.39,"l":4434.28,"c":4450.92,"v":7068},{"dt":"2026-05-27T17:00:00","o":4450.91,"h":4454.42,"l":4441.50,"c":4450.46,"v":7084},{"dt":"2026-05-27T18:00:00","o":4450.15,"h":4458.37,"l":4447.80,"c":4454.44,"v":5333},{"dt":"2026-05-27T19:00:00","o":4454.49,"h":4454.88,"l":4448.91,"c":4450.96,"v":4915},{"dt":"2026-05-27T20:00:00","o":4450.95,"h":4458.97,"l":4450.24,"c":4456.23,"v":2900},{"dt":"2026-05-27T22:00:00","o":4456.63,"h":4462.46,"l":4455.36,"c":4457.49,"v":2977},{"dt":"2026-05-27T23:00:00","o":4457.56,"h":4457.87,"l":4443.85,"c":4447.21,"v":5328},{"dt":"2026-05-28T00:00:00","o":4445.55,"h":4457.93,"l":4444.13,"c":4457.16,"v":6666},{"dt":"2026-05-28T01:00:00","o":4457.15,"h":4458.79,"l":4407.17,"c":4410.14,"v":9267},{"dt":"2026-05-28T02:00:00","o":4410.10,"h":4412.75,"l":4392.78,"c":4394.60,"v":7978},{"dt":"2026-05-28T03:00:00","o":4394.47,"h":4397.88,"l":4368.63,"c":4374.91,"v":8505},{"dt":"2026-05-28T04:00:00","o":4374.92,"h":4382.11,"l":4366.85,"c":4373.09,"v":7652},{"dt":"2026-05-28T05:00:00","o":4373.24,"h":4395.89,"l":4367.42,"c":4388.02,"v":7915},{"dt":"2026-05-28T06:00:00","o":4388.09,"h":4390.68,"l":4374.37,"c":4383.60,"v":7572},{"dt":"2026-05-28T07:00:00","o":4383.59,"h":4396.21,"l":4382.98,"c":4387.60,"v":6805},{"dt":"2026-05-28T08:00:00","o":4387.64,"h":4395.00,"l":4386.00,"c":4387.11,"v":6246},{"dt":"2026-05-28T09:00:00","o":4386.88,"h":4399.18,"l":4386.58,"c":4393.76,"v":6365},{"dt":"2026-05-28T10:00:00","o":4393.82,"h":4404.10,"l":4375.61,"c":4383.19,"v":6911},{"dt":"2026-05-28T11:00:00","o":4383.14,"h":4390.64,"l":4381.23,"c":4388.04,"v":6785},{"dt":"2026-05-28T12:00:00","o":4388.06,"h":4433.60,"l":4380.22,"c":4432.21,"v":8389},{"dt":"2026-05-28T13:00:00","o":4432.59,"h":4439.11,"l":4418.39,"c":4430.65,"v":9862},{"dt":"2026-05-28T14:00:00","o":4430.12,"h":4480.47,"l":4420.92,"c":4469.43,"v":11020},{"dt":"2026-05-28T15:00:00","o":4469.39,"h":4484.79,"l":4468.88,"c":4482.34,"v":8925},{"dt":"2026-05-28T16:00:00","o":4482.53,"h":4511.15,"l":4478.12,"c":4511.09,"v":8409},{"dt":"2026-05-28T17:00:00","o":4511.28,"h":4514.54,"l":4501.39,"c":4509.01,"v":7473},{"dt":"2026-05-28T18:00:00","o":4509.02,"h":4516.62,"l":4498.68,"c":4501.08,"v":7055},{"dt":"2026-05-28T19:00:00","o":4501.21,"h":4503.81,"l":4497.34,"c":4498.14,"v":5490},{"dt":"2026-05-28T20:00:00","o":4497.86,"h":4500.79,"l":4494.99,"c":4495.98,"v":3429},{"dt":"2026-05-28T22:00:00","o":4497.71,"h":4498.06,"l":4491.09,"c":4491.33,"v":3561},{"dt":"2026-05-28T23:00:00","o":4491.36,"h":4497.10,"l":4489.18,"c":4495.28,"v":4283},{"dt":"2026-05-29T00:00:00","o":4495.20,"h":4500.55,"l":4492.34,"c":4496.18,"v":6232},{"dt":"2026-05-29T01:00:00","o":4496.29,"h":4520.82,"l":4492.60,"c":4506.53,"v":8314},{"dt":"2026-05-29T02:00:00","o":4506.58,"h":4511.23,"l":4498.57,"c":4501.87,"v":6073},{"dt":"2026-05-29T03:00:00","o":4501.72,"h":4502.02,"l":4495.02,"c":4501.40,"v":6045},{"dt":"2026-05-29T04:00:00","o":4501.41,"h":4514.71,"l":4501.17,"c":4514.00,"v":5038},{"dt":"2026-05-29T05:00:00","o":4514.21,"h":4515.76,"l":4502.77,"c":4515.05,"v":5700},{"dt":"2026-05-29T06:00:00","o":4515.10,"h":4524.09,"l":4510.12,"c":4523.71,"v":7398},{"dt":"2026-05-29T07:00:00","o":4523.14,"h":4526.11,"l":4510.82,"c":4524.84,"v":6469},{"dt":"2026-05-29T08:00:00","o":4524.30,"h":4524.87,"l":4510.12,"c":4515.00,"v":5961},{"dt":"2026-05-29T09:00:00","o":4515.06,"h":4539.27,"l":4513.54,"c":4531.15,"v":6543},{"dt":"2026-05-29T10:00:00","o":4530.93,"h":4543.40,"l":4525.63,"c":4538.63,"v":5863},{"dt":"2026-05-29T11:00:00","o":4538.48,"h":4540.52,"l":4525.98,"c":4538.51,"v":6036},{"dt":"2026-05-29T12:00:00","o":4538.52,"h":4538.67,"l":4512.88,"c":4523.09,"v":7474},{"dt":"2026-05-29T13:00:00","o":4523.30,"h":4540.81,"l":4517.29,"c":4537.06,"v":8894},{"dt":"2026-05-29T14:00:00","o":4537.11,"h":4570.44,"l":4525.81,"c":4564.38,"v":10542},{"dt":"2026-05-29T15:00:00","o":4564.37,"h":4595.28,"l":4557.87,"c":4571.20,"v":10329},{"dt":"2026-05-29T16:00:00","o":4571.29,"h":4573.49,"l":4560.05,"c":4566.81,"v":7613},{"dt":"2026-05-29T17:00:00","o":4567.04,"h":4568.62,"l":4551.81,"c":4553.55,"v":7031},{"dt":"2026-05-29T18:00:00","o":4553.56,"h":4561.75,"l":4551.21,"c":4553.42,"v":6272},{"dt":"2026-05-29T19:00:00","o":4553.41,"h":4560.31,"l":4543.04,"c":4545.62,"v":6073},{"dt":"2026-05-29T20:00:00","o":4545.58,"h":4549.19,"l":4537.79,"c":4538.55,"v":3782},{"dt":"2026-05-31T22:00:00","o":4520.60,"h":4540.48,"l":4519.70,"c":4535.38,"v":4493},{"dt":"2026-05-31T23:00:00","o":4535.60,"h":4545.84,"l":4535.18,"c":4539.67,"v":4952},{"dt":"2026-06-01T00:00:00","o":4539.73,"h":4546.00,"l":4535.50,"c":4540.65,"v":6082},{"dt":"2026-06-01T01:00:00","o":4540.93,"h":4541.39,"l":4523.84,"c":4525.59,"v":7854},{"dt":"2026-06-01T02:00:00","o":4525.60,"h":4534.67,"l":4521.27,"c":4521.54,"v":6482},{"dt":"2026-06-01T03:00:00","o":4522.46,"h":4525.55,"l":4509.97,"c":4516.41,"v":5688},{"dt":"2026-06-01T04:00:00","o":4516.44,"h":4519.74,"l":4508.84,"c":4514.46,"v":4553},{"dt":"2026-06-01T05:00:00","o":4514.50,"h":4525.36,"l":4512.88,"c":4518.33,"v":6061},{"dt":"2026-06-01T06:00:00","o":4518.32,"h":4518.80,"l":4500.46,"c":4501.77,"v":7175},{"dt":"2026-06-01T07:00:00","o":4501.56,"h":4510.07,"l":4492.58,"c":4502.72,"v":6647},{"dt":"2026-06-01T08:00:00","o":4503.24,"h":4504.66,"l":4490.72,"c":4498.15,"v":5650},{"dt":"2026-06-01T09:00:00","o":4498.16,"h":4506.44,"l":4489.44,"c":4496.11,"v":6072},{"dt":"2026-06-01T10:00:00","o":4496.12,"h":4511.02,"l":4496.12,"c":4504.07,"v":5156},{"dt":"2026-06-01T11:00:00","o":4504.07,"h":4512.99,"l":4499.99,"c":4505.98,"v":5540},{"dt":"2026-06-01T12:00:00","o":4505.95,"h":4510.48,"l":4497.69,"c":4502.33,"v":6818},{"dt":"2026-06-01T13:00:00","o":4502.90,"h":4503.90,"l":4449.00,"c":4450.34,"v":10935},{"dt":"2026-06-01T14:00:00","o":4449.67,"h":4464.75,"l":4447.81,"c":4458.76,"v":9772},{"dt":"2026-06-01T15:00:00","o":4459.02,"h":4479.74,"l":4455.76,"c":4474.26,"v":8502},{"dt":"2026-06-01T16:00:00","o":4474.22,"h":4482.28,"l":4463.21,"c":4480.20,"v":6875},{"dt":"2026-06-01T17:00:00","o":4480.18,"h":4495.51,"l":4471.54,"c":4487.60,"v":7455},{"dt":"2026-06-01T18:00:00","o":4487.67,"h":4490.28,"l":4485.00,"c":4486.80,"v":4723},{"dt":"2026-06-01T19:00:00","o":4486.78,"h":4488.30,"l":4479.22,"c":4481.23,"v":5047},{"dt":"2026-06-01T20:00:00","o":4481.27,"h":4485.86,"l":4480.26,"c":4484.90,"v":2999},{"dt":"2026-06-01T22:00:00","o":4483.28,"h":4486.74,"l":4479.90,"c":4485.74,"v":2764},{"dt":"2026-06-01T23:00:00","o":4485.56,"h":4488.26,"l":4479.46,"c":4484.56,"v":3861},{"dt":"2026-06-02T00:00:00","o":4485.01,"h":4497.30,"l":4476.92,"c":4481.78,"v":6798},{"dt":"2026-06-02T01:00:00","o":4481.14,"h":4492.46,"l":4463.12,"c":4474.19,"v":8960},{"dt":"2026-06-02T02:00:00","o":4474.09,"h":4486.61,"l":4472.36,"c":4485.94,"v":6867},{"dt":"2026-06-02T03:00:00","o":4485.99,"h":4499.43,"l":4485.77,"c":4499.41,"v":5943},{"dt":"2026-06-02T04:00:00","o":4499.40,"h":4518.27,"l":4497.92,"c":4517.43,"v":5248},{"dt":"2026-06-02T05:00:00","o":4517.43,"h":4528.27,"l":4515.25,"c":4517.10,"v":6712},{"dt":"2026-06-02T06:00:00","o":4517.14,"h":4538.25,"l":4517.02,"c":4536.09,"v":7113},{"dt":"2026-06-02T07:00:00","o":4535.74,"h":4541.57,"l":4528.00,"c":4535.17,"v":5995},{"dt":"2026-06-02T08:00:00","o":4535.17,"h":4539.29,"l":4526.06,"c":4526.82,"v":6186},{"dt":"2026-06-02T09:00:00","o":4526.88,"h":4535.81,"l":4522.04,"c":4530.15,"v":5885},{"dt":"2026-06-02T10:00:00","o":4529.99,"h":4534.02,"l":4524.79,"c":4533.23,"v":4670},{"dt":"2026-06-02T11:00:00","o":4533.27,"h":4534.66,"l":4525.78,"c":4527.55,"v":5166},{"dt":"2026-06-02T12:00:00","o":4527.69,"h":4534.22,"l":4513.58,"c":4514.47,"v":6715},{"dt":"2026-06-02T13:00:00","o":4514.62,"h":4524.89,"l":4502.87,"c":4502.87,"v":9284},{"dt":"2026-06-02T14:00:00","o":4502.81,"h":4507.04,"l":4490.50,"c":4504.14,"v":8832},{"dt":"2026-06-02T15:00:00","o":4504.14,"h":4508.60,"l":4500.23,"c":4502.16,"v":7311},{"dt":"2026-06-02T16:00:00","o":4502.17,"h":4502.85,"l":4486.44,"c":4492.05,"v":6634},{"dt":"2026-06-02T17:00:00","o":4491.98,"h":4493.06,"l":4482.19,"c":4484.69,"v":6497},{"dt":"2026-06-02T18:00:00","o":4485.01,"h":4491.01,"l":4478.81,"c":4487.48,"v":5689},{"dt":"2026-06-02T19:00:00","o":4487.52,"h":4490.38,"l":4483.57,"c":4488.08,"v":4873},{"dt":"2026-06-02T20:00:00","o":4488.18,"h":4491.12,"l":4486.37,"c":4489.80,"v":2605},{"dt":"2026-06-02T22:00:00","o":4490.33,"h":4493.33,"l":4484.54,"c":4484.98,"v":3858},{"dt":"2026-06-02T23:00:00","o":4485.02,"h":4488.85,"l":4462.43,"c":4474.56,"v":7531},{"dt":"2026-06-03T00:00:00","o":4474.75,"h":4496.77,"l":4473.98,"c":4486.30,"v":6281},{"dt":"2026-06-03T01:00:00","o":4486.16,"h":4487.36,"l":4463.88,"c":4475.88,"v":8272},{"dt":"2026-06-03T02:00:00","o":4476.17,"h":4485.21,"l":4472.97,"c":4482.03,"v":6273},{"dt":"2026-06-03T03:00:00","o":4482.04,"h":4487.72,"l":4482.04,"c":4484.51,"v":5200},{"dt":"2026-06-03T04:00:00","o":4484.64,"h":4488.15,"l":4468.49,"c":4469.56,"v":4678},{"dt":"2026-06-03T05:00:00","o":4469.52,"h":4474.27,"l":4456.79,"c":4457.14,"v":6311},{"dt":"2026-06-03T06:00:00","o":4457.16,"h":4471.07,"l":4455.45,"c":4462.90,"v":7844},{"dt":"2026-06-03T07:00:00","o":4463.12,"h":4472.24,"l":4452.83,"c":4453.36,"v":7088},{"dt":"2026-06-03T08:00:00","o":4453.41,"h":4459.22,"l":4440.46,"c":4444.07,"v":6779},{"dt":"2026-06-03T09:00:00","o":4443.79,"h":4459.05,"l":4439.08,"c":4443.19,"v":6602},{"dt":"2026-06-03T10:00:00","o":4443.18,"h":4467.08,"l":4441.06,"c":4459.09,"v":7040},{"dt":"2026-06-03T11:00:00","o":4459.19,"h":4468.16,"l":4458.63,"c":4462.50,"v":5992},{"dt":"2026-06-03T12:00:00","o":4462.48,"h":4467.27,"l":4448.34,"c":4460.52,"v":7602},{"dt":"2026-06-03T13:00:00","o":4460.40,"h":4466.06,"l":4426.46,"c":4446.79,"v":9603},{"dt":"2026-06-03T14:00:00","o":4445.95,"h":4459.63,"l":4442.56,"c":4457.32,"v":9777},{"dt":"2026-06-03T15:00:00","o":4457.22,"h":4458.45,"l":4436.97,"c":4442.32,"v":8730},{"dt":"2026-06-03T16:00:00","o":4442.31,"h":4443.99,"l":4433.93,"c":4441.94,"v":7663},{"dt":"2026-06-03T17:00:00","o":4442.48,"h":4448.47,"l":4435.74,"c":4439.10,"v":6876},{"dt":"2026-06-03T18:00:00","o":4439.11,"h":4442.95,"l":4435.42,"c":4442.17,"v":5737},{"dt":"2026-06-03T19:00:00","o":4442.14,"h":4452.35,"l":4441.53,"c":4443.94,"v":5848},{"dt":"2026-06-03T20:00:00","o":4444.02,"h":4445.44,"l":4430.89,"c":4434.78,"v":4853},{"dt":"2026-06-03T22:00:00","o":4432.87,"h":4452.77,"l":4424.09,"c":4449.02,"v":4784},{"dt":"2026-06-03T23:00:00","o":4449.25,"h":4464.81,"l":4445.49,"c":4457.42,"v":5605},{"dt":"2026-06-04T00:00:00","o":4455.85,"h":4465.00,"l":4444.39,"c":4448.52,"v":7313},{"dt":"2026-06-04T01:00:00","o":4448.51,"h":4473.50,"l":4443.58,"c":4465.95,"v":8683},{"dt":"2026-06-04T02:00:00","o":4466.13,"h":4476.44,"l":4455.74,"c":4474.89,"v":7088},{"dt":"2026-06-04T03:00:00","o":4475.14,"h":4477.34,"l":4458.46,"c":4463.73,"v":5928},{"dt":"2026-06-04T04:00:00","o":4463.69,"h":4484.06,"l":4462.37,"c":4481.11,"v":5055},{"dt":"2026-06-04T05:00:00","o":4481.18,"h":4482.46,"l":4467.13,"c":4469.00,"v":5854},{"dt":"2026-06-04T06:00:00","o":4469.30,"h":4477.31,"l":4463.03,"c":4467.77,"v":7227},{"dt":"2026-06-04T07:00:00","o":4468.01,"h":4470.85,"l":4459.67,"c":4461.76,"v":6337},{"dt":"2026-06-04T08:00:00","o":4461.80,"h":4469.33,"l":4458.58,"c":4463.36,"v":7365},{"dt":"2026-06-04T09:00:00","o":4463.41,"h":4475.65,"l":4461.04,"c":4470.41,"v":7153},{"dt":"2026-06-04T10:00:00","o":4470.38,"h":4473.92,"l":4464.39,"c":4473.75,"v":5813},{"dt":"2026-06-04T11:00:00","o":4473.79,"h":4514.68,"l":4468.92,"c":4511.81,"v":8189},{"dt":"2026-06-04T12:00:00","o":4511.96,"h":4513.86,"l":4491.24,"c":4497.42,"v":3307}],"ExpirationHistory":[]},"Error":null}