{"Result":{"CreatedDate":"2014-09-30T15:38:05","RateHistory":[{"dt":"2025-03-05T00:00:00","o":2913.85,"h":2917.29,"l":2902.11,"c":2908.81,"v":42118},{"dt":"2025-03-05T04:00:00","o":2908.76,"h":2921.85,"l":2908.64,"c":2918.16,"v":34318},{"dt":"2025-03-05T08:00:00","o":2918.13,"h":2922.61,"l":2909.01,"c":2913.33,"v":46822},{"dt":"2025-03-05T12:00:00","o":2913.45,"h":2923.90,"l":2894.43,"c":2917.23,"v":75416},{"dt":"2025-03-05T16:00:00","o":2917.22,"h":2929.99,"l":2911.31,"c":2920.57,"v":55741},{"dt":"2025-03-05T20:00:00","o":2920.56,"h":2923.06,"l":2916.93,"c":2918.46,"v":14656},{"dt":"2025-03-06T00:00:00","o":2917.78,"h":2926.64,"l":2915.95,"c":2921.24,"v":30721},{"dt":"2025-03-06T04:00:00","o":2921.22,"h":2923.05,"l":2909.86,"c":2909.96,"v":34603},{"dt":"2025-03-06T08:00:00","o":2910.14,"h":2911.46,"l":2891.31,"c":2905.89,"v":57048},{"dt":"2025-03-06T12:00:00","o":2905.91,"h":2922.74,"l":2899.41,"c":2914.56,"v":72659},{"dt":"2025-03-06T16:00:00","o":2914.59,"h":2921.47,"l":2912.44,"c":2914.08,"v":47764},{"dt":"2025-03-06T20:00:00","o":2914.03,"h":2916.62,"l":2908.50,"c":2910.48,"v":17495},{"dt":"2025-03-07T00:00:00","o":2909.75,"h":2910.39,"l":2896.89,"c":2905.42,"v":45768},{"dt":"2025-03-07T04:00:00","o":2905.39,"h":2917.43,"l":2904.94,"c":2917.27,"v":37050},{"dt":"2025-03-07T08:00:00","o":2917.26,"h":2923.07,"l":2915.29,"c":2918.89,"v":40000},{"dt":"2025-03-07T12:00:00","o":2918.94,"h":2930.47,"l":2903.85,"c":2915.88,"v":73586},{"dt":"2025-03-07T16:00:00","o":2915.89,"h":2919.49,"l":2902.14,"c":2905.33,"v":56021},{"dt":"2025-03-07T20:00:00","o":2905.35,"h":2912.74,"l":2904.89,"c":2909.44,"v":14025},{"dt":"2025-03-09T20:00:00","o":2912.42,"h":2916.93,"l":2909.84,"c":2916.22,"v":9428},{"dt":"2025-03-10T00:00:00","o":2915.67,"h":2918.32,"l":2908.23,"c":2911.00,"v":35579},{"dt":"2025-03-10T04:00:00","o":2911.00,"h":2915.52,"l":2904.38,"c":2908.45,"v":31869},{"dt":"2025-03-10T08:00:00","o":2908.47,"h":2915.52,"l":2895.59,"c":2904.17,"v":51099},{"dt":"2025-03-10T12:00:00","o":2904.18,"h":2910.61,"l":2897.73,"c":2904.51,"v":73252},{"dt":"2025-03-10T16:00:00","o":2904.56,"h":2906.94,"l":2880.30,"c":2885.41,"v":56376},{"dt":"2025-03-10T20:00:00","o":2885.61,"h":2889.85,"l":2882.44,"c":2884.83,"v":10846},{"dt":"2025-03-11T00:00:00","o":2885.17,"h":2900.59,"l":2880.44,"c":2896.97,"v":42013},{"dt":"2025-03-11T04:00:00","o":2896.96,"h":2903.72,"l":2892.70,"c":2901.21,"v":34261},{"dt":"2025-03-11T08:00:00","o":2901.22,"h":2915.44,"l":2900.57,"c":2913.71,"v":40074},{"dt":"2025-03-11T12:00:00","o":2913.71,"h":2922.23,"l":2906.93,"c":2916.90,"v":65324},{"dt":"2025-03-11T16:00:00","o":2916.89,"h":2921.37,"l":2914.23,"c":2918.46,"v":43066},{"dt":"2025-03-11T20:00:00","o":2918.44,"h":2919.78,"l":2914.56,"c":2915.57,"v":11312},{"dt":"2025-03-12T00:00:00","o":2915.19,"h":2920.09,"l":2910.91,"c":2914.95,"v":30305},{"dt":"2025-03-12T04:00:00","o":2914.94,"h":2921.25,"l":2909.03,"c":2914.60,"v":36412},{"dt":"2025-03-12T08:00:00","o":2914.55,"h":2925.40,"l":2912.75,"c":2915.34,"v":43984},{"dt":"2025-03-12T12:00:00","o":2915.35,"h":2929.29,"l":2906.14,"c":2928.48,"v":74192},{"dt":"2025-03-12T16:00:00","o":2928.49,"h":2940.59,"l":2927.99,"c":2931.49,"v":51596},{"dt":"2025-03-12T20:00:00","o":2931.38,"h":2939.49,"l":2930.95,"c":2938.16,"v":12330},{"dt":"2025-03-13T00:00:00","o":2938.09,"h":2947.19,"l":2936.56,"c":2945.69,"v":32642},{"dt":"2025-03-13T04:00:00","o":2945.59,"h":2946.35,"l":2932.98,"c":2935.34,"v":35064},{"dt":"2025-03-13T08:00:00","o":2935.33,"h":2948.91,"l":2934.92,"c":2946.39,"v":40301},{"dt":"2025-03-13T12:00:00","o":2946.39,"h":2978.47,"l":2939.14,"c":2977.90,"v":79804},{"dt":"2025-03-13T16:00:00","o":2977.90,"h":2985.46,"l":2976.46,"c":2982.99,"v":49263},{"dt":"2025-03-13T20:00:00","o":2983.04,"h":2990.08,"l":2981.27,"c":2986.48,"v":12650},{"dt":"2025-03-14T00:00:00","o":2986.41,"h":2993.00,"l":2981.75,"c":2992.73,"v":37837},{"dt":"2025-03-14T04:00:00","o":2992.90,"h":2993.92,"l":2980.85,"c":2986.97,"v":39299},{"dt":"2025-03-14T08:00:00","o":2987.00,"h":3005.03,"l":2985.29,"c":2993.49,"v":49922},{"dt":"2025-03-14T12:00:00","o":2993.48,"h":2999.70,"l":2978.55,"c":2984.60,"v":70664},{"dt":"2025-03-14T16:00:00","o":2984.60,"h":2990.42,"l":2982.26,"c":2984.04,"v":40561},{"dt":"2025-03-14T20:00:00","o":2984.02,"h":2988.88,"l":2981.89,"c":2984.95,"v":4019},{"dt":"2025-03-16T20:00:00","o":2987.72,"h":2994.22,"l":2986.19,"c":2990.09,"v":7182},{"dt":"2025-03-17T00:00:00","o":2989.82,"h":2993.15,"l":2985.44,"c":2987.07,"v":28134},{"dt":"2025-03-17T04:00:00","o":2987.06,"h":2990.86,"l":2982.33,"c":2985.59,"v":24564},{"dt":"2025-03-17T08:00:00","o":2985.58,"h":3001.29,"l":2983.19,"c":2997.60,"v":30003},{"dt":"2025-03-17T12:00:00","o":2997.62,"h":3000.63,"l":2984.83,"c":2997.23,"v":59570},{"dt":"2025-03-17T16:00:00","o":2997.24,"h":3000.84,"l":2993.12,"c":3000.31,"v":35302},{"dt":"2025-03-17T20:00:00","o":3000.33,"h":3002.91,"l":2999.64,"c":2999.80,"v":9748},{"dt":"2025-03-18T00:00:00","o":3000.55,"h":3015.08,"l":2999.48,"c":3011.51,"v":34011},{"dt":"2025-03-18T04:00:00","o":3011.53,"h":3019.00,"l":3006.15,"c":3016.55,"v":32752},{"dt":"2025-03-18T08:00:00","o":3016.53,"h":3029.58,"l":3016.40,"c":3026.94,"v":43136},{"dt":"2025-03-18T12:00:00","o":3026.92,"h":3038.36,"l":3024.75,"c":3031.79,"v":70954},{"dt":"2025-03-18T16:00:00","o":3031.79,"h":3038.03,"l":3029.92,"c":3035.64,"v":37550},{"dt":"2025-03-18T20:00:00","o":3035.68,"h":3036.02,"l":3031.57,"c":3031.87,"v":9385},{"dt":"2025-03-19T00:00:00","o":3031.06,"h":3039.11,"l":3027.47,"c":3036.34,"v":28924},{"dt":"2025-03-19T04:00:00","o":3036.34,"h":3045.45,"l":3034.31,"c":3035.85,"v":38085},{"dt":"2025-03-19T08:00:00","o":3036.01,"h":3039.97,"l":3022.89,"c":3039.05,"v":35369},{"dt":"2025-03-19T12:00:00","o":3039.01,"h":3041.16,"l":3026.05,"c":3031.59,"v":53885},{"dt":"2025-03-19T16:00:00","o":3031.60,"h":3052.01,"l":3029.54,"c":3047.88,"v":50239},{"dt":"2025-03-19T20:00:00","o":3047.94,"h":3051.31,"l":3044.35,"c":3050.09,"v":9865},{"dt":"2025-03-20T00:00:00","o":3050.22,"h":3056.24,"l":3045.03,"c":3050.07,"v":40176},{"dt":"2025-03-20T04:00:00","o":3050.06,"h":3057.54,"l":3041.93,"c":3042.35,"v":39986},{"dt":"2025-03-20T08:00:00","o":3042.34,"h":3046.33,"l":3025.81,"c":3034.57,"v":52765},{"dt":"2025-03-20T12:00:00","o":3034.54,"h":3042.36,"l":3030.04,"c":3040.77,"v":67501},{"dt":"2025-03-20T16:00:00","o":3040.78,"h":3046.14,"l":3034.06,"c":3044.73,"v":40023},{"dt":"2025-03-20T20:00:00","o":3044.73,"h":3046.69,"l":3043.66,"c":3046.48,"v":8985},{"dt":"2025-03-21T00:00:00","o":3047.06,"h":3047.51,"l":3030.04,"c":3030.59,"v":37695},{"dt":"2025-03-21T04:00:00","o":3030.59,"h":3034.04,"l":3021.78,"c":3032.14,"v":36716},{"dt":"2025-03-21T08:00:00","o":3032.16,"h":3037.70,"l":3027.23,"c":3034.41,"v":36365},{"dt":"2025-03-21T12:00:00","o":3034.40,"h":3038.19,"l":2999.51,"c":3011.19,"v":70160},{"dt":"2025-03-21T16:00:00","o":3011.08,"h":3022.01,"l":3010.78,"c":3019.98,"v":39413},{"dt":"2025-03-21T20:00:00","o":3019.99,"h":3024.17,"l":3019.99,"c":3023.86,"v":3781},{"dt":"2025-03-23T20:00:00","o":3023.46,"h":3026.35,"l":3022.33,"c":3024.80,"v":6214},{"dt":"2025-03-24T00:00:00","o":3024.58,"h":3025.67,"l":3013.80,"c":3017.00,"v":37887},{"dt":"2025-03-24T04:00:00","o":3017.09,"h":3028.93,"l":3016.60,"c":3022.37,"v":30147},{"dt":"2025-03-24T08:00:00","o":3022.32,"h":3033.41,"l":3021.95,"c":3024.70,"v":46615},{"dt":"2025-03-24T12:00:00","o":3024.70,"h":3028.71,"l":3005.89,"c":3014.11,"v":66507},{"dt":"2025-03-24T16:00:00","o":3014.12,"h":3015.69,"l":3002.56,"c":3006.20,"v":41927},{"dt":"2025-03-24T20:00:00","o":3006.18,"h":3014.72,"l":3005.71,"c":3009.94,"v":9938},{"dt":"2025-03-25T00:00:00","o":3009.60,"h":3016.33,"l":3007.63,"c":3015.27,"v":32990},{"dt":"2025-03-25T04:00:00","o":3015.27,"h":3021.16,"l":3010.57,"c":3011.24,"v":30450},{"dt":"2025-03-25T08:00:00","o":3011.26,"h":3026.56,"l":3010.64,"c":3020.78,"v":34859},{"dt":"2025-03-25T12:00:00","o":3020.78,"h":3035.95,"l":3014.27,"c":3021.62,"v":60173},{"dt":"2025-03-25T16:00:00","o":3021.62,"h":3025.64,"l":3017.88,"c":3019.63,"v":33276},{"dt":"2025-03-25T20:00:00","o":3019.71,"h":3022.48,"l":3018.89,"c":3021.08,"v":6948},{"dt":"2025-03-26T00:00:00","o":3021.69,"h":3027.14,"l":3016.48,"c":3017.63,"v":36027},{"dt":"2025-03-26T04:00:00","o":3017.61,"h":3030.92,"l":3013.34,"c":3030.58,"v":33925},{"dt":"2025-03-26T08:00:00","o":3030.58,"h":3032.12,"l":3017.02,"c":3027.60,"v":39295},{"dt":"2025-03-26T12:00:00","o":3027.63,"h":3030.07,"l":3012.39,"c":3015.95,"v":54218},{"dt":"2025-03-26T16:00:00","o":3015.90,"h":3020.87,"l":3015.30,"c":3017.41,"v":33426},{"dt":"2025-03-26T20:00:00","o":3017.39,"h":3021.89,"l":3017.27,"c":3021.66,"v":10553},{"dt":"2025-03-27T00:00:00","o":3021.94,"h":3034.30,"l":3021.74,"c":3033.70,"v":32266},{"dt":"2025-03-27T04:00:00","o":3033.67,"h":3038.66,"l":3026.77,"c":3036.00,"v":35558},{"dt":"2025-03-27T08:00:00","o":3036.03,"h":3055.88,"l":3033.86,"c":3054.73,"v":43314},{"dt":"2025-03-27T12:00:00","o":3054.75,"h":3059.78,"l":3033.63,"c":3052.21,"v":72448},{"dt":"2025-03-27T16:00:00","o":3052.21,"h":3057.83,"l":3047.86,"c":3057.54,"v":45589},{"dt":"2025-03-27T20:00:00","o":3057.55,"h":3057.73,"l":3054.25,"c":3055.73,"v":9368},{"dt":"2025-03-28T00:00:00","o":3055.25,"h":3077.66,"l":3055.12,"c":3075.30,"v":38615},{"dt":"2025-03-28T04:00:00","o":3075.29,"h":3086.12,"l":3072.61,"c":3079.44,"v":31422},{"dt":"2025-03-28T08:00:00","o":3079.44,"h":3081.41,"l":3066.10,"c":3076.39,"v":38589},{"dt":"2025-03-28T12:00:00","o":3076.42,"h":3086.84,"l":3067.46,"c":3083.89,"v":69337},{"dt":"2025-03-28T16:00:00","o":3083.85,"h":3086.73,"l":3073.64,"c":3080.86,"v":38657},{"dt":"2025-03-28T20:00:00","o":3080.84,"h":3086.48,"l":3080.84,"c":3085.34,"v":4209},{"dt":"2025-03-30T20:00:00","o":3092.58,"h":3097.78,"l":3088.02,"c":3089.17,"v":9961},{"dt":"2025-03-31T00:00:00","o":3088.19,"h":3111.85,"l":3076.81,"c":3107.16,"v":38653},{"dt":"2025-03-31T04:00:00","o":3107.17,"h":3128.00,"l":3105.97,"c":3124.63,"v":37712},{"dt":"2025-03-31T08:00:00","o":3124.62,"h":3127.29,"l":3111.98,"c":3119.56,"v":39309},{"dt":"2025-03-31T12:00:00","o":3119.58,"h":3127.23,"l":3099.96,"c":3113.81,"v":71411},{"dt":"2025-03-31T16:00:00","o":3113.81,"h":3124.68,"l":3111.69,"c":3124.48,"v":37959},{"dt":"2025-03-31T20:00:00","o":3124.47,"h":3126.47,"l":3120.15,"c":3120.59,"v":10607},{"dt":"2025-04-01T00:00:00","o":3121.38,"h":3147.47,"l":3121.21,"c":3146.10,"v":40858},{"dt":"2025-04-01T04:00:00","o":3146.07,"h":3149.07,"l":3124.17,"c":3127.61,"v":46884},{"dt":"2025-04-01T08:00:00","o":3127.51,"h":3138.97,"l":3126.46,"c":3130.43,"v":39963},{"dt":"2025-04-01T12:00:00","o":3130.47,"h":3137.16,"l":3113.47,"c":3113.76,"v":65474},{"dt":"2025-04-01T16:00:00","o":3113.76,"h":3118.91,"l":3100.88,"c":3118.58,"v":44826},{"dt":"2025-04-01T20:00:00","o":3118.57,"h":3120.72,"l":3107.99,"c":3115.27,"v":10795},{"dt":"2025-04-02T00:00:00","o":3115.43,"h":3135.79,"l":3113.13,"c":3125.64,"v":34641},{"dt":"2025-04-02T04:00:00","o":3125.63,"h":3126.83,"l":3108.82,"c":3125.27,"v":36002},{"dt":"2025-04-02T08:00:00","o":3125.28,"h":3133.87,"l":3110.23,"c":3121.38,"v":39610},{"dt":"2025-04-02T12:00:00","o":3121.40,"h":3132.13,"l":3116.72,"c":3125.94,"v":53332},{"dt":"2025-04-02T16:00:00","o":3125.96,"h":3134.31,"l":3118.88,"c":3124.39,"v":39398},{"dt":"2025-04-02T20:00:00","o":3124.36,"h":3167.68,"l":3105.32,"c":3162.65,"v":44960},{"dt":"2025-04-03T00:00:00","o":3163.16,"h":3164.95,"l":3140.73,"c":3148.05,"v":59208},{"dt":"2025-04-03T04:00:00","o":3147.98,"h":3149.81,"l":3116.62,"c":3129.17,"v":50782},{"dt":"2025-04-03T08:00:00","o":3129.18,"h":3132.20,"l":3085.42,"c":3093.24,"v":65662},{"dt":"2025-04-03T12:00:00","o":3093.09,"h":3135.60,"l":3054.33,"c":3110.71,"v":93794},{"dt":"2025-04-03T16:00:00","o":3110.74,"h":3114.25,"l":3100.17,"c":3107.65,"v":50335},{"dt":"2025-04-03T20:00:00","o":3107.65,"h":3119.97,"l":3107.48,"c":3113.00,"v":14954},{"dt":"2025-04-04T00:00:00","o":3112.07,"h":3115.83,"l":3087.05,"c":3098.47,"v":44022},{"dt":"2025-04-04T04:00:00","o":3098.47,"h":3110.05,"l":3092.08,"c":3092.88,"v":46165},{"dt":"2025-04-04T08:00:00","o":3092.83,"h":3136.65,"l":3078.52,"c":3110.36,"v":76162},{"dt":"2025-04-04T12:00:00","o":3110.37,"h":3111.75,"l":3017.02,"c":3022.08,"v":91585},{"dt":"2025-04-04T16:00:00","o":3022.09,"h":3041.13,"l":3015.88,"c":3036.56,"v":61148},{"dt":"2025-04-04T20:00:00","o":3036.58,"h":3041.08,"l":3033.94,"c":3038.15,"v":7069},{"dt":"2025-04-06T20:00:00","o":3028.51,"h":3032.34,"l":2977.29,"c":2999.86,"v":20439},{"dt":"2025-04-07T00:00:00","o":2999.85,"h":3055.59,"l":2972.17,"c":3018.99,"v":64610},{"dt":"2025-04-07T04:00:00","o":3019.00,"h":3044.69,"l":3013.39,"c":3018.64,"v":58387},{"dt":"2025-04-07T08:00:00","o":3018.82,"h":3046.19,"l":3017.97,"c":3031.26,"v":64262},{"dt":"2025-04-07T12:00:00","o":3031.38,"h":3037.94,"l":2980.04,"c":2987.61,"v":96282},{"dt":"2025-04-07T16:00:00","o":2987.62,"h":2987.85,"l":2956.63,"c":2976.81,"v":58197},{"dt":"2025-04-07T20:00:00","o":2976.92,"h":2988.70,"l":2970.28,"c":2981.33,"v":14267},{"dt":"2025-04-08T00:00:00","o":2982.82,"h":3004.97,"l":2980.49,"c":2994.81,"v":42401},{"dt":"2025-04-08T04:00:00","o":2994.73,"h":3015.84,"l":2990.90,"c":3003.84,"v":44571},{"dt":"2025-04-08T08:00:00","o":3003.74,"h":3019.51,"l":2994.90,"c":3017.54,"v":36694},{"dt":"2025-04-08T12:00:00","o":3017.58,"h":3022.84,"l":3001.32,"c":3001.49,"v":75055},{"dt":"2025-04-08T16:00:00","o":3001.57,"h":3001.57,"l":2974.82,"c":2985.00,"v":63063},{"dt":"2025-04-08T20:00:00","o":2984.97,"h":2990.81,"l":2970.01,"c":2978.19,"v":16786},{"dt":"2025-04-09T00:00:00","o":2979.27,"h":3011.18,"l":2972.52,"c":3004.57,"v":58695},{"dt":"2025-04-09T04:00:00","o":3004.50,"h":3052.36,"l":2999.70,"c":3041.08,"v":61132},{"dt":"2025-04-09T08:00:00","o":3041.09,"h":3068.08,"l":3036.06,"c":3066.70,"v":59336},{"dt":"2025-04-09T12:00:00","o":3066.68,"h":3087.90,"l":3042.76,"c":3086.39,"v":83587},{"dt":"2025-04-09T16:00:00","o":3086.47,"h":3099.55,"l":3048.69,"c":3093.59,"v":71096},{"dt":"2025-04-09T20:00:00","o":3093.54,"h":3095.58,"l":3071.51,"c":3086.84,"v":19479},{"dt":"2025-04-10T00:00:00","o":3088.20,"h":3131.95,"l":3078.54,"c":3125.54,"v":60313},{"dt":"2025-04-10T04:00:00","o":3125.50,"h":3132.67,"l":3106.73,"c":3108.78,"v":41966},{"dt":"2025-04-10T08:00:00","o":3108.88,"h":3125.69,"l":3103.51,"c":3124.78,"v":44381},{"dt":"2025-04-10T12:00:00","o":3124.81,"h":3175.06,"l":3116.26,"c":3158.11,"v":79071},{"dt":"2025-04-10T16:00:00","o":3158.13,"h":3176.35,"l":3151.65,"c":3170.95,"v":51383},{"dt":"2025-04-10T20:00:00","o":3170.91,"h":3191.35,"l":3168.60,"c":3189.00,"v":16777},{"dt":"2025-04-11T00:00:00","o":3188.16,"h":3220.16,"l":3185.14,"c":3217.80,"v":62149},{"dt":"2025-04-11T04:00:00","o":3217.80,"h":3219.22,"l":3187.36,"c":3212.48,"v":54123},{"dt":"2025-04-11T08:00:00","o":3212.37,"h":3237.78,"l":3208.54,"c":3213.93,"v":57054},{"dt":"2025-04-11T12:00:00","o":3213.88,"h":3244.29,"l":3211.21,"c":3240.60,"v":81928},{"dt":"2025-04-11T16:00:00","o":3240.62,"h":3245.49,"l":3219.85,"c":3230.99,"v":54131},{"dt":"2025-04-11T20:00:00","o":3231.07,"h":3239.29,"l":3230.95,"c":3238.21,"v":4285},{"dt":"2025-04-13T20:00:00","o":3222.09,"h":3224.79,"l":3213.56,"c":3223.84,"v":10975},{"dt":"2025-04-14T00:00:00","o":3224.73,"h":3245.82,"l":3215.47,"c":3232.46,"v":41115},{"dt":"2025-04-14T04:00:00","o":3232.47,"h":3238.08,"l":3221.39,"c":3228.03,"v":34041},{"dt":"2025-04-14T08:00:00","o":3228.02,"h":3231.83,"l":3206.38,"c":3223.42,"v":43402},{"dt":"2025-04-14T12:00:00","o":3223.42,"h":3227.71,"l":3193.80,"c":3198.19,"v":71190},{"dt":"2025-04-14T16:00:00","o":3198.17,"h":3216.48,"l":3197.84,"c":3212.79,"v":37033},{"dt":"2025-04-14T20:00:00","o":3212.81,"h":3215.25,"l":3207.45,"c":3212.68,"v":8778},{"dt":"2025-04-15T00:00:00","o":3211.62,"h":3229.14,"l":3210.11,"c":3228.44,"v":28361},{"dt":"2025-04-15T04:00:00","o":3228.44,"h":3232.66,"l":3217.40,"c":3225.67,"v":29445},{"dt":"2025-04-15T08:00:00","o":3225.66,"h":3232.23,"l":3216.89,"c":3220.17,"v":33665},{"dt":"2025-04-15T12:00:00","o":3220.19,"h":3226.94,"l":3211.72,"c":3221.39,"v":54608},{"dt":"2025-04-15T16:00:00","o":3221.42,"h":3231.82,"l":3219.61,"c":3229.85,"v":30802},{"dt":"2025-04-15T20:00:00","o":3229.85,"h":3251.87,"l":3226.54,"c":3251.78,"v":15456},{"dt":"2025-04-16T00:00:00","o":3254.63,"h":3281.74,"l":3253.28,"c":3281.57,"v":44839},{"dt":"2025-04-16T04:00:00","o":3281.56,"h":3300.79,"l":3269.35,"c":3300.48,"v":43722},{"dt":"2025-04-16T08:00:00","o":3300.39,"h":3317.91,"l":3288.88,"c":3306.91,"v":52307},{"dt":"2025-04-16T12:00:00","o":3306.83,"h":3328.22,"l":3296.91,"c":3325.42,"v":65087},{"dt":"2025-04-16T16:00:00","o":3325.41,"h":3342.49,"l":3321.52,"c":3336.71,"v":45408},{"dt":"2025-04-16T20:00:00","o":3336.77,"h":3357.79,"l":3334.48,"c":3350.25,"v":17700},{"dt":"2025-04-17T00:00:00","o":3350.00,"h":3356.30,"l":3320.83,"c":3344.59,"v":50780},{"dt":"2025-04-17T04:00:00","o":3344.59,"h":3345.59,"l":3314.35,"c":3323.48,"v":42110},{"dt":"2025-04-17T08:00:00","o":3323.47,"h":3334.07,"l":3312.79,"c":3327.47,"v":35467},{"dt":"2025-04-17T12:00:00","o":3327.47,"h":3342.41,"l":3284.05,"c":3296.41,"v":74428},{"dt":"2025-04-17T16:00:00","o":3296.74,"h":3322.74,"l":3294.97,"c":3320.90,"v":39426},{"dt":"2025-04-17T20:00:00","o":3320.87,"h":3328.94,"l":3318.21,"c":3327.15,"v":4655},{"dt":"2025-04-20T20:00:00","o":3331.97,"h":3352.94,"l":3331.43,"c":3348.27,"v":7886},{"dt":"2025-04-21T00:00:00","o":3348.89,"h":3385.43,"l":3348.75,"c":3382.55,"v":24253},{"dt":"2025-04-21T04:00:00","o":3382.54,"h":3396.18,"l":3369.59,"c":3385.15,"v":22212},{"dt":"2025-04-21T08:00:00","o":3385.16,"h":3406.00,"l":3383.79,"c":3404.54,"v":21968},{"dt":"2025-04-21T12:00:00","o":3404.63,"h":3430.32,"l":3398.21,"c":3423.04,"v":32716},{"dt":"2025-04-21T16:00:00","o":3423.04,"h":3430.58,"l":3406.17,"c":3423.55,"v":25657},{"dt":"2025-04-21T20:00:00","o":3423.57,"h":3444.52,"l":3419.78,"c":3434.69,"v":11450},{"dt":"2025-04-22T00:00:00","o":3434.68,"h":3494.90,"l":3412.63,"c":3488.01,"v":30251},{"dt":"2025-04-22T04:00:00","o":3488.10,"h":3500.06,"l":3461.05,"c":3468.70,"v":30329},{"dt":"2025-04-22T08:00:00","o":3468.80,"h":3472.74,"l":3443.24,"c":3456.90,"v":29017},{"dt":"2025-04-22T12:00:00","o":3456.89,"h":3464.91,"l":3408.73,"c":3417.70,"v":36700},{"dt":"2025-04-22T16:00:00","o":3417.72,"h":3421.15,"l":3366.88,"c":3374.76,"v":31602},{"dt":"2025-04-22T20:00:00","o":3374.85,"h":3382.91,"l":3315.73,"c":3336.83,"v":14962},{"dt":"2025-04-23T00:00:00","o":3337.28,"h":3386.76,"l":3329.25,"c":3339.04,"v":30257},{"dt":"2025-04-23T04:00:00","o":3339.04,"h":3349.55,"l":3291.76,"c":3319.17,"v":27862},{"dt":"2025-04-23T08:00:00","o":3319.57,"h":3340.57,"l":3305.96,"c":3324.55,"v":24525},{"dt":"2025-04-23T12:00:00","o":3324.73,"h":3333.50,"l":3260.25,"c":3280.41,"v":38769},{"dt":"2025-04-23T16:00:00","o":3280.69,"h":3305.80,"l":3277.87,"c":3294.00,"v":26383},{"dt":"2025-04-23T20:00:00","o":3293.97,"h":3316.88,"l":3284.02,"c":3316.45,"v":10929},{"dt":"2025-04-24T00:00:00","o":3315.25,"h":3367.65,"l":3313.46,"c":3327.24,"v":29789},{"dt":"2025-04-24T04:00:00","o":3327.00,"h":3339.91,"l":3314.69,"c":3333.83,"v":23916},{"dt":"2025-04-24T08:00:00","o":3333.86,"h":3344.03,"l":3325.51,"c":3337.03,"v":23203},{"dt":"2025-04-24T12:00:00","o":3337.08,"h":3344.72,"l":3306.84,"c":3329.49,"v":32705},{"dt":"2025-04-24T16:00:00","o":3329.51,"h":3347.09,"l":3322.53,"c":3342.23,"v":22825},{"dt":"2025-04-24T20:00:00","o":3342.30,"h":3370.77,"l":3338.24,"c":3349.17,"v":12570},{"dt":"2025-04-25T00:00:00","o":3348.29,"h":3363.15,"l":3322.73,"c":3323.66,"v":24204},{"dt":"2025-04-25T04:00:00","o":3323.66,"h":3327.69,"l":3287.31,"c":3307.21,"v":28412},{"dt":"2025-04-25T08:00:00","o":3307.54,"h":3309.00,"l":3288.17,"c":3293.72,"v":22881},{"dt":"2025-04-25T12:00:00","o":3293.56,"h":3303.16,"l":3265.35,"c":3283.09,"v":31296},{"dt":"2025-04-25T16:00:00","o":3283.08,"h":3312.50,"l":3280.49,"c":3304.83,"v":20042},{"dt":"2025-04-25T20:00:00","o":3304.86,"h":3319.58,"l":3304.85,"c":3319.30,"v":3375},{"dt":"2025-04-27T20:00:00","o":3325.86,"h":3330.30,"l":3298.69,"c":3302.79,"v":8168},{"dt":"2025-04-28T00:00:00","o":3303.24,"h":3316.05,"l":3268.19,"c":3290.98,"v":23159},{"dt":"2025-04-28T04:00:00","o":3290.93,"h":3301.08,"l":3277.73,"c":3287.54,"v":18675},{"dt":"2025-04-28T08:00:00","o":3286.91,"h":3297.24,"l":3273.33,"c":3294.27,"v":20419},{"dt":"2025-04-28T12:00:00","o":3294.24,"h":3336.00,"l":3286.99,"c":3325.14,"v":31949},{"dt":"2025-04-28T16:00:00","o":3325.11,"h":3353.04,"l":3324.69,"c":3352.17,"v":22439},{"dt":"2025-04-28T20:00:00","o":3352.17,"h":3352.33,"l":3332.46,"c":3337.73,"v":10389},{"dt":"2025-04-29T00:00:00","o":3337.69,"h":3340.05,"l":3308.03,"c":3316.07,"v":21340},{"dt":"2025-04-29T04:00:00","o":3316.12,"h":3324.04,"l":3305.15,"c":3323.06,"v":19819},{"dt":"2025-04-29T08:00:00","o":3323.27,"h":3324.95,"l":3306.27,"c":3309.45,"v":20146},{"dt":"2025-04-29T12:00:00","o":3309.37,"h":3321.39,"l":3299.79,"c":3312.55,"v":30059},{"dt":"2025-04-29T16:00:00","o":3312.56,"h":3330.04,"l":3312.29,"c":3320.62,"v":20447},{"dt":"2025-04-29T20:00:00","o":3320.05,"h":3323.53,"l":3311.25,"c":3317.15,"v":7793},{"dt":"2025-04-30T00:00:00","o":3316.71,"h":3328.17,"l":3303.78,"c":3304.73,"v":19364},{"dt":"2025-04-30T04:00:00","o":3304.73,"h":3314.79,"l":3301.37,"c":3307.23,"v":19913},{"dt":"2025-04-30T08:00:00","o":3307.13,"h":3307.68,"l":3268.40,"c":3272.46,"v":24581},{"dt":"2025-04-30T12:00:00","o":3272.39,"h":3319.87,"l":3267.10,"c":3308.14,"v":33941},{"dt":"2025-04-30T16:00:00","o":3308.16,"h":3314.37,"l":3292.23,"c":3295.91,"v":20678},{"dt":"2025-04-30T20:00:00","o":3295.79,"h":3298.00,"l":3269.93,"c":3272.87,"v":13305},{"dt":"2025-05-01T00:00:00","o":3272.13,"h":3276.43,"l":3229.01,"c":3229.49,"v":21241},{"dt":"2025-05-01T04:00:00","o":3229.55,"h":3243.26,"l":3221.37,"c":3230.17,"v":21937},{"dt":"2025-05-01T08:00:00","o":3230.12,"h":3236.79,"l":3203.52,"c":3205.60,"v":23289},{"dt":"2025-05-01T12:00:00","o":3205.49,"h":3233.33,"l":3202.05,"c":3216.48,"v":32025},{"dt":"2025-05-01T16:00:00","o":3216.47,"h":3229.83,"l":3209.06,"c":3228.21,"v":22055},{"dt":"2025-05-01T20:00:00","o":3228.48,"h":3243.40,"l":3228.15,"c":3237.42,"v":10793},{"dt":"2025-05-02T00:00:00","o":3239.85,"h":3258.72,"l":3227.54,"c":3255.07,"v":20442},{"dt":"2025-05-02T04:00:00","o":3255.01,"h":3263.35,"l":3246.42,"c":3259.08,"v":20104},{"dt":"2025-05-02T08:00:00","o":3259.13,"h":3269.31,"l":3255.22,"c":3262.77,"v":19959},{"dt":"2025-05-02T12:00:00","o":3262.76,"h":3264.97,"l":3230.37,"c":3231.64,"v":34299},{"dt":"2025-05-02T16:00:00","o":3231.69,"h":3239.86,"l":3222.94,"c":3233.76,"v":24848},{"dt":"2025-05-02T20:00:00","o":3233.91,"h":3241.55,"l":3232.89,"c":3241.17,"v":2776},{"dt":"2025-05-04T20:00:00","o":3238.72,"h":3252.38,"l":3237.91,"c":3248.02,"v":6794},{"dt":"2025-05-05T00:00:00","o":3247.81,"h":3272.55,"l":3241.23,"c":3254.53,"v":19148},{"dt":"2025-05-05T04:00:00","o":3254.61,"h":3267.93,"l":3253.73,"c":3264.84,"v":16307},{"dt":"2025-05-05T08:00:00","o":3264.80,"h":3319.04,"l":3263.26,"c":3313.00,"v":25466},{"dt":"2025-05-05T12:00:00","o":3312.93,"h":3328.76,"l":3309.14,"c":3312.13,"v":27727},{"dt":"2025-05-05T16:00:00","o":3312.11,"h":3337.69,"l":3305.80,"c":3328.91,"v":21830},{"dt":"2025-05-05T20:00:00","o":3328.73,"h":3335.03,"l":3327.59,"c":3334.16,"v":9914},{"dt":"2025-05-06T00:00:00","o":3333.00,"h":3387.03,"l":3323.55,"c":3360.37,"v":29408},{"dt":"2025-05-06T04:00:00","o":3360.58,"h":3379.55,"l":3350.29,"c":3371.31,"v":24426},{"dt":"2025-05-06T08:00:00","o":3371.66,"h":3385.13,"l":3368.63,"c":3379.21,"v":24765},{"dt":"2025-05-06T12:00:00","o":3379.28,"h":3399.93,"l":3373.32,"c":3395.15,"v":31977},{"dt":"2025-05-06T16:00:00","o":3395.16,"h":3424.20,"l":3394.83,"c":3423.28,"v":24782},{"dt":"2025-05-06T20:00:00","o":3423.26,"h":3435.04,"l":3377.18,"c":3400.88,"v":17701},{"dt":"2025-05-07T00:00:00","o":3398.44,"h":3399.85,"l":3360.25,"c":3375.61,"v":27995},{"dt":"2025-05-07T04:00:00","o":3375.67,"h":3397.48,"l":3375.29,"c":3388.12,"v":20783},{"dt":"2025-05-07T08:00:00","o":3388.13,"h":3393.45,"l":3369.41,"c":3387.08,"v":23895},{"dt":"2025-05-07T12:00:00","o":3387.10,"h":3398.11,"l":3375.83,"c":3385.19,"v":28791},{"dt":"2025-05-07T16:00:00","o":3385.27,"h":3397.98,"l":3363.88,"c":3371.99,"v":26268},{"dt":"2025-05-07T20:00:00","o":3372.33,"h":3377.18,"l":3363.87,"c":3376.14,"v":9813},{"dt":"2025-05-08T00:00:00","o":3375.47,"h":3414.76,"l":3373.92,"c":3396.93,"v":24560},{"dt":"2025-05-08T04:00:00","o":3396.83,"h":3399.39,"l":3320.46,"c":3343.02,"v":28847},{"dt":"2025-05-08T08:00:00","o":3343.00,"h":3346.76,"l":3330.49,"c":3344.41,"v":24070},{"dt":"2025-05-08T12:00:00","o":3344.40,"h":3369.45,"l":3326.76,"c":3330.80,"v":31320},{"dt":"2025-05-08T16:00:00","o":3330.59,"h":3330.59,"l":3288.83,"c":3306.41,"v":26657},{"dt":"2025-05-08T20:00:00","o":3306.45,"h":3324.09,"l":3304.02,"c":3316.53,"v":11844},{"dt":"2025-05-09T00:00:00","o":3316.56,"h":3323.13,"l":3274.85,"c":3308.19,"v":27491},{"dt":"2025-05-09T04:00:00","o":3308.24,"h":3332.30,"l":3308.24,"c":3327.31,"v":22943},{"dt":"2025-05-09T08:00:00","o":3327.50,"h":3338.45,"l":3320.35,"c":3333.10,"v":21741},{"dt":"2025-05-09T12:00:00","o":3333.20,"h":3346.20,"l":3320.43,"c":3345.15,"v":30375},{"dt":"2025-05-09T16:00:00","o":3345.34,"h":3347.60,"l":3325.55,"c":3329.00,"v":18376},{"dt":"2025-05-09T20:00:00","o":3328.93,"h":3330.40,"l":3324.82,"c":3325.13,"v":2953},{"dt":"2025-05-11T20:00:00","o":3282.67,"h":3292.36,"l":3265.95,"c":3287.45,"v":9508},{"dt":"2025-05-12T00:00:00","o":3288.61,"h":3290.06,"l":3258.97,"c":3283.40,"v":24189},{"dt":"2025-05-12T04:00:00","o":3283.39,"h":3283.70,"l":3216.26,"c":3222.87,"v":26002},{"dt":"2025-05-12T08:00:00","o":3223.58,"h":3234.49,"l":3207.82,"c":3224.92,"v":28418},{"dt":"2025-05-12T12:00:00","o":3224.75,"h":3248.76,"l":3220.39,"c":3239.35,"v":32754},{"dt":"2025-05-12T16:00:00","o":3239.27,"h":3240.12,"l":3220.44,"c":3235.48,"v":21303},{"dt":"2025-05-12T20:00:00","o":3235.51,"h":3240.14,"l":3229.99,"c":3236.70,"v":7894},{"dt":"2025-05-13T00:00:00","o":3237.37,"h":3243.43,"l":3216.01,"c":3236.78,"v":22709},{"dt":"2025-05-13T04:00:00","o":3236.82,"h":3265.51,"l":3235.04,"c":3259.17,"v":21123},{"dt":"2025-05-13T08:00:00","o":3259.18,"h":3261.19,"l":3248.84,"c":3249.21,"v":18589},{"dt":"2025-05-13T12:00:00","o":3249.33,"h":3255.95,"l":3225.53,"c":3253.52,"v":31582},{"dt":"2025-05-13T16:00:00","o":3253.43,"h":3257.86,"l":3242.20,"c":3249.54,"v":18535},{"dt":"2025-05-13T20:00:00","o":3249.40,"h":3257.18,"l":3248.12,"c":3254.22,"v":5898},{"dt":"2025-05-14T00:00:00","o":3254.35,"h":3254.66,"l":3226.29,"c":3228.53,"v":24183},{"dt":"2025-05-14T04:00:00","o":3228.46,"h":3238.83,"l":3221.70,"c":3238.08,"v":21660},{"dt":"2025-05-14T08:00:00","o":3237.82,"h":3243.88,"l":3219.59,"c":3220.22,"v":23437},{"dt":"2025-05-14T12:00:00","o":3220.17,"h":3222.56,"l":3175.01,"c":3182.66,"v":35542},{"dt":"2025-05-14T16:00:00","o":3182.67,"h":3190.97,"l":3168.03,"c":3180.68,"v":23788},{"dt":"2025-05-14T20:00:00","o":3180.81,"h":3187.34,"l":3177.14,"c":3186.14,"v":7507},{"dt":"2025-05-15T00:00:00","o":3186.18,"h":3192.76,"l":3148.45,"c":3150.67,"v":24318},{"dt":"2025-05-15T04:00:00","o":3150.60,"h":3153.96,"l":3120.81,"c":3142.33,"v":26808},{"dt":"2025-05-15T08:00:00","o":3142.23,"h":3180.09,"l":3139.21,"c":3179.17,"v":24257},{"dt":"2025-05-15T12:00:00","o":3179.23,"h":3220.19,"l":3177.65,"c":3219.85,"v":33027},{"dt":"2025-05-15T16:00:00","o":3219.87,"h":3232.73,"l":3216.03,"c":3232.03,"v":19069},{"dt":"2025-05-15T20:00:00","o":3231.91,"h":3252.20,"l":3231.17,"c":3237.10,"v":10926},{"dt":"2025-05-16T00:00:00","o":3237.73,"h":3244.52,"l":3206.59,"c":3211.99,"v":24257},{"dt":"2025-05-16T04:00:00","o":3211.96,"h":3231.25,"l":3205.44,"c":3207.68,"v":22056},{"dt":"2025-05-16T08:00:00","o":3207.65,"h":3212.96,"l":3154.35,"c":3163.17,"v":23714},{"dt":"2025-05-16T12:00:00","o":3163.28,"h":3188.39,"l":3155.01,"c":3183.61,"v":30051},{"dt":"2025-05-16T16:00:00","o":3183.63,"h":3195.77,"l":3180.58,"c":3192.70,"v":18184},{"dt":"2025-05-16T20:00:00","o":3192.70,"h":3205.39,"l":3192.28,"c":3203.58,"v":3515},{"dt":"2025-05-18T20:00:00","o":3216.11,"h":3245.29,"l":3212.09,"c":3234.78,"v":9000},{"dt":"2025-05-19T00:00:00","o":3236.60,"h":3249.87,"l":3208.29,"c":3212.33,"v":21026},{"dt":"2025-05-19T04:00:00","o":3212.24,"h":3234.59,"l":3206.73,"c":3232.49,"v":17745},{"dt":"2025-05-19T08:00:00","o":3232.46,"h":3248.60,"l":3230.08,"c":3243.91,"v":17068},{"dt":"2025-05-19T12:00:00","o":3243.90,"h":3244.54,"l":3217.32,"c":3231.68,"v":26209},{"dt":"2025-05-19T16:00:00","o":3231.74,"h":3235.91,"l":3225.42,"c":3233.10,"v":15846},{"dt":"2025-05-19T20:00:00","o":3233.14,"h":3233.77,"l":3219.12,"c":3222.46,"v":6554},{"dt":"2025-05-20T00:00:00","o":3224.02,"h":3232.81,"l":3204.71,"c":3211.57,"v":22169},{"dt":"2025-05-20T04:00:00","o":3211.59,"h":3225.49,"l":3208.06,"c":3222.97,"v":18623},{"dt":"2025-05-20T08:00:00","o":3222.84,"h":3241.69,"l":3218.37,"c":3241.27,"v":17592},{"dt":"2025-05-20T12:00:00","o":3241.18,"h":3285.83,"l":3233.03,"c":3277.30,"v":31766},{"dt":"2025-05-20T16:00:00","o":3277.30,"h":3295.18,"l":3275.31,"c":3294.17,"v":18259},{"dt":"2025-05-20T20:00:00","o":3294.18,"h":3304.12,"l":3288.70,"c":3290.64,"v":9835},{"dt":"2025-05-21T00:00:00","o":3289.73,"h":3314.75,"l":3285.50,"c":3307.61,"v":22612},{"dt":"2025-05-21T04:00:00","o":3307.55,"h":3320.67,"l":3298.52,"c":3309.97,"v":20624},{"dt":"2025-05-21T08:00:00","o":3310.11,"h":3318.33,"l":3304.06,"c":3311.05,"v":18759},{"dt":"2025-05-21T12:00:00","o":3311.29,"h":3315.32,"l":3290.72,"c":3312.01,"v":30392},{"dt":"2025-05-21T16:00:00","o":3311.99,"h":3324.92,"l":3302.84,"c":3318.35,"v":21388},{"dt":"2025-05-21T20:00:00","o":3318.54,"h":3324.28,"l":3313.27,"c":3320.19,"v":8281},{"dt":"2025-05-22T00:00:00","o":3320.51,"h":3345.43,"l":3319.51,"c":3335.48,"v":23557},{"dt":"2025-05-22T04:00:00","o":3335.46,"h":3339.47,"l":3322.67,"c":3327.70,"v":21086},{"dt":"2025-05-22T08:00:00","o":3327.70,"h":3329.96,"l":3283.11,"c":3314.56,"v":26299},{"dt":"2025-05-22T12:00:00","o":3314.27,"h":3315.80,"l":3279.36,"c":3294.69,"v":34032},{"dt":"2025-05-22T16:00:00","o":3294.92,"h":3304.92,"l":3289.24,"c":3290.35,"v":22999},{"dt":"2025-05-22T20:00:00","o":3290.39,"h":3302.06,"l":3289.71,"c":3299.96,"v":6560},{"dt":"2025-05-23T00:00:00","o":3300.33,"h":3308.94,"l":3287.27,"c":3302.16,"v":21642},{"dt":"2025-05-23T04:00:00","o":3302.14,"h":3334.45,"l":3302.05,"c":3329.35,"v":20690},{"dt":"2025-05-23T08:00:00","o":3329.28,"h":3349.79,"l":3322.73,"c":3348.10,"v":20776},{"dt":"2025-05-23T12:00:00","o":3348.21,"h":3364.76,"l":3336.66,"c":3361.74,"v":35837},{"dt":"2025-05-23T16:00:00","o":3361.82,"h":3366.01,"l":3356.49,"c":3360.77,"v":20329},{"dt":"2025-05-23T20:00:00","o":3360.77,"h":3361.77,"l":3356.22,"c":3357.79,"v":2363},{"dt":"2025-05-25T20:00:00","o":3351.08,"h":3352.36,"l":3341.43,"c":3342.70,"v":6708},{"dt":"2025-05-26T00:00:00","o":3343.99,"h":3356.68,"l":3331.52,"c":3347.72,"v":18671},{"dt":"2025-05-26T04:00:00","o":3347.71,"h":3351.84,"l":3332.28,"c":3337.34,"v":14929},{"dt":"2025-05-26T08:00:00","o":3337.50,"h":3339.72,"l":3323.79,"c":3333.22,"v":13771},{"dt":"2025-05-26T12:00:00","o":3333.14,"h":3341.72,"l":3326.41,"c":3337.97,"v":16020},{"dt":"2025-05-26T16:00:00","o":3338.02,"h":3343.68,"l":3337.62,"c":3342.24,"v":5065},{"dt":"2025-05-26T20:00:00","o":3346.33,"h":3348.92,"l":3342.96,"c":3346.21,"v":4748},{"dt":"2025-05-27T00:00:00","o":3344.93,"h":3350.08,"l":3332.09,"c":3341.23,"v":17944},{"dt":"2025-05-27T04:00:00","o":3341.23,"h":3341.56,"l":3292.68,"c":3296.45,"v":24770},{"dt":"2025-05-27T08:00:00","o":3296.35,"h":3310.44,"l":3287.82,"c":3288.46,"v":24342},{"dt":"2025-05-27T12:00:00","o":3288.48,"h":3304.89,"l":3285.13,"c":3293.60,"v":30496},{"dt":"2025-05-27T16:00:00","o":3293.67,"h":3308.03,"l":3293.12,"c":3304.60,"v":17478},{"dt":"2025-05-27T20:00:00","o":3304.50,"h":3310.96,"l":3297.36,"c":3309.33,"v":7279},{"dt":"2025-05-28T00:00:00","o":3310.76,"h":3315.84,"l":3291.77,"c":3297.82,"v":20328},{"dt":"2025-05-28T04:00:00","o":3297.83,"h":3322.45,"l":3294.48,"c":3319.19,"v":19614},{"dt":"2025-05-28T08:00:00","o":3319.21,"h":3325.51,"l":3307.53,"c":3311.27,"v":17335},{"dt":"2025-05-28T12:00:00","o":3311.25,"h":3316.42,"l":3292.74,"c":3296.09,"v":26067},{"dt":"2025-05-28T16:00:00","o":3296.20,"h":3303.00,"l":3288.70,"c":3297.02,"v":18882},{"dt":"2025-05-28T20:00:00","o":3297.08,"h":3297.41,"l":3250.19,"c":3259.61,"v":13393},{"dt":"2025-05-29T00:00:00","o":3260.38,"h":3280.19,"l":3245.61,"c":3274.69,"v":27367},{"dt":"2025-05-29T04:00:00","o":3274.63,"h":3287.53,"l":3266.21,"c":3286.71,"v":19473},{"dt":"2025-05-29T08:00:00","o":3286.53,"h":3305.55,"l":3276.32,"c":3299.81,"v":19256},{"dt":"2025-05-29T12:00:00","o":3299.80,"h":3322.02,"l":3298.71,"c":3321.64,"v":30222},{"dt":"2025-05-29T16:00:00","o":3321.71,"h":3330.85,"l":3315.62,"c":3316.65,"v":20562},{"dt":"2025-05-29T20:00:00","o":3316.69,"h":3318.32,"l":3313.06,"c":3315.51,"v":7479},{"dt":"2025-05-30T00:00:00","o":3315.90,"h":3322.80,"l":3291.38,"c":3294.56,"v":21507},{"dt":"2025-05-30T04:00:00","o":3294.38,"h":3305.02,"l":3287.60,"c":3295.11,"v":18660},{"dt":"2025-05-30T08:00:00","o":3294.79,"h":3300.64,"l":3288.78,"c":3294.08,"v":17558},{"dt":"2025-05-30T12:00:00","o":3294.09,"h":3308.36,"l":3271.78,"c":3288.69,"v":33571},{"dt":"2025-05-30T16:00:00","o":3288.67,"h":3295.81,"l":3284.02,"c":3294.98,"v":19425},{"dt":"2025-05-30T20:00:00","o":3294.96,"h":3295.90,"l":3288.74,"c":3289.40,"v":2335},{"dt":"2025-06-01T20:00:00","o":3303.22,"h":3316.78,"l":3300.34,"c":3310.20,"v":6895},{"dt":"2025-06-02T00:00:00","o":3310.19,"h":3315.01,"l":3301.60,"c":3308.78,"v":19571},{"dt":"2025-06-02T04:00:00","o":3308.85,"h":3359.05,"l":3308.85,"c":3352.56,"v":22402},{"dt":"2025-06-02T08:00:00","o":3352.57,"h":3360.19,"l":3344.58,"c":3356.35,"v":21123},{"dt":"2025-06-02T12:00:00","o":3356.33,"h":3378.96,"l":3350.58,"c":3374.37,"v":30034},{"dt":"2025-06-02T16:00:00","o":3374.49,"h":3382.38,"l":3369.33,"c":3381.54,"v":18325},{"dt":"2025-06-02T20:00:00","o":3381.58,"h":3392.22,"l":3378.47,"c":3387.41,"v":7773},{"dt":"2025-06-03T00:00:00","o":3388.46,"h":3388.46,"l":3359.86,"c":3361.12,"v":23336},{"dt":"2025-06-03T04:00:00","o":3361.13,"h":3367.88,"l":3351.30,"c":3359.64,"v":19792},{"dt":"2025-06-03T08:00:00","o":3359.70,"h":3364.90,"l":3353.34,"c":3359.35,"v":16646},{"dt":"2025-06-03T12:00:00","o":3359.35,"h":3363.13,"l":3333.20,"c":3350.27,"v":27540},{"dt":"2025-06-03T16:00:00","o":3350.42,"h":3355.54,"l":3344.75,"c":3352.68,"v":15202},{"dt":"2025-06-03T20:00:00","o":3352.64,"h":3361.63,"l":3352.64,"c":3359.95,"v":5480},{"dt":"2025-06-04T00:00:00","o":3358.90,"h":3372.68,"l":3346.53,"c":3359.23,"v":19887},{"dt":"2025-06-04T04:00:00","o":3359.25,"h":3365.31,"l":3348.09,"c":3354.76,"v":18864},{"dt":"2025-06-04T08:00:00","o":3354.72,"h":3365.14,"l":3343.91,"c":3346.61,"v":18694},{"dt":"2025-06-04T12:00:00","o":3346.72,"h":3384.79,"l":3344.55,"c":3371.76,"v":27838},{"dt":"2025-06-04T16:00:00","o":3371.77,"h":3382.19,"l":3370.98,"c":3373.57,"v":12012},{"dt":"2025-06-04T20:00:00","o":3373.60,"h":3379.09,"l":3370.82,"c":3378.11,"v":5255},{"dt":"2025-06-05T00:00:00","o":3378.47,"h":3384.20,"l":3368.31,"c":3369.73,"v":16799},{"dt":"2025-06-05T04:00:00","o":3369.76,"h":3374.53,"l":3361.24,"c":3371.33,"v":15227},{"dt":"2025-06-05T08:00:00","o":3371.37,"h":3403.42,"l":3369.87,"c":3392.31,"v":20288},{"dt":"2025-06-05T12:00:00","o":3392.82,"h":3400.11,"l":3339.46,"c":3344.97,"v":34254},{"dt":"2025-06-05T16:00:00","o":3344.50,"h":3361.48,"l":3340.05,"c":3357.36,"v":20530},{"dt":"2025-06-05T20:00:00","o":3356.70,"h":3363.55,"l":3352.21,"c":3361.97,"v":7100},{"dt":"2025-06-06T00:00:00","o":3362.00,"h":3371.96,"l":3356.23,"c":3369.76,"v":17380},{"dt":"2025-06-06T04:00:00","o":3369.84,"h":3375.64,"l":3352.78,"c":3359.51,"v":17841},{"dt":"2025-06-06T08:00:00","o":3359.71,"h":3367.82,"l":3352.92,"c":3358.36,"v":15078},{"dt":"2025-06-06T12:00:00","o":3358.53,"h":3364.27,"l":3316.51,"c":3332.27,"v":32854},{"dt":"2025-06-06T16:00:00","o":3332.27,"h":3332.76,"l":3311.36,"c":3312.44,"v":16441},{"dt":"2025-06-06T20:00:00","o":3312.42,"h":3312.89,"l":3307.19,"c":3309.84,"v":2338},{"dt":"2025-06-08T20:00:00","o":3317.69,"h":3321.28,"l":3309.34,"c":3318.17,"v":4888},{"dt":"2025-06-09T00:00:00","o":3317.16,"h":3317.27,"l":3293.79,"c":3310.86,"v":20050},{"dt":"2025-06-09T04:00:00","o":3310.84,"h":3328.54,"l":3309.31,"c":3324.25,"v":15689},{"dt":"2025-06-09T08:00:00","o":3324.32,"h":3325.72,"l":3312.15,"c":3317.52,"v":14493},{"dt":"2025-06-09T12:00:00","o":3317.60,"h":3332.21,"l":3310.83,"c":3328.71,"v":22842},{"dt":"2025-06-09T16:00:00","o":3328.71,"h":3338.29,"l":3326.01,"c":3327.18,"v":16201},{"dt":"2025-06-09T20:00:00","o":3327.08,"h":3329.65,"l":3321.55,"c":3326.85,"v":5906},{"dt":"2025-06-10T00:00:00","o":3325.38,"h":3325.45,"l":3301.90,"c":3307.63,"v":19866},{"dt":"2025-06-10T04:00:00","o":3307.65,"h":3332.25,"l":3302.92,"c":3330.23,"v":18519},{"dt":"2025-06-10T08:00:00","o":3330.32,"h":3342.61,"l":3326.24,"c":3333.88,"v":14320},{"dt":"2025-06-10T12:00:00","o":3333.79,"h":3349.22,"l":3323.27,"c":3326.72,"v":24619},{"dt":"2025-06-10T16:00:00","o":3326.67,"h":3334.62,"l":3319.52,"c":3328.85,"v":16583},{"dt":"2025-06-10T20:00:00","o":3328.80,"h":3328.97,"l":3315.59,"c":3328.12,"v":8197},{"dt":"2025-06-11T00:00:00","o":3328.04,"h":3341.67,"l":3325.21,"c":3339.45,"v":16417},{"dt":"2025-06-11T04:00:00","o":3339.44,"h":3348.68,"l":3332.54,"c":3345.75,"v":15800},{"dt":"2025-06-11T08:00:00","o":3345.65,"h":3346.82,"l":3326.22,"c":3333.17,"v":15376},{"dt":"2025-06-11T12:00:00","o":3333.30,"h":3360.80,"l":3327.43,"c":3333.27,"v":27760},{"dt":"2025-06-11T16:00:00","o":3333.28,"h":3349.39,"l":3319.38,"c":3346.92,"v":20749},{"dt":"2025-06-11T20:00:00","o":3346.91,"h":3373.61,"l":3346.68,"c":3365.59,"v":10200},{"dt":"2025-06-12T00:00:00","o":3365.89,"h":3377.86,"l":3362.32,"c":3373.50,"v":21975},{"dt":"2025-06-12T04:00:00","o":3373.46,"h":3375.93,"l":3338.78,"c":3346.23,"v":17714},{"dt":"2025-06-12T08:00:00","o":3346.33,"h":3388.68,"l":3346.33,"c":3379.35,"v":21909},{"dt":"2025-06-12T12:00:00","o":3379.25,"h":3398.98,"l":3376.55,"c":3385.84,"v":28602},{"dt":"2025-06-12T16:00:00","o":3385.88,"h":3391.38,"l":3378.17,"c":3388.29,"v":18811},{"dt":"2025-06-12T20:00:00","o":3388.23,"h":3396.43,"l":3379.60,"c":3395.91,"v":7259},{"dt":"2025-06-13T00:00:00","o":3394.61,"h":3444.55,"l":3391.90,"c":3425.70,"v":29641},{"dt":"2025-06-13T04:00:00","o":3425.56,"h":3430.42,"l":3408.03,"c":3415.01,"v":19926},{"dt":"2025-06-13T08:00:00","o":3415.00,"h":3427.74,"l":3411.70,"c":3422.28,"v":19387},{"dt":"2025-06-13T12:00:00","o":3422.39,"h":3446.87,"l":3421.05,"c":3426.31,"v":27637},{"dt":"2025-06-13T16:00:00","o":3426.47,"h":3439.62,"l":3419.31,"c":3432.40,"v":19138},{"dt":"2025-06-13T20:00:00","o":3432.55,"h":3434.83,"l":3429.07,"c":3433.16,"v":3348},{"dt":"2025-06-15T20:00:00","o":3441.24,"h":3451.16,"l":3438.67,"c":3444.22,"v":7274},{"dt":"2025-06-16T00:00:00","o":3440.72,"h":3451.32,"l":3429.34,"c":3431.66,"v":18791},{"dt":"2025-06-16T04:00:00","o":3431.63,"h":3433.40,"l":3409.59,"c":3412.69,"v":18372},{"dt":"2025-06-16T08:00:00","o":3412.60,"h":3422.69,"l":3409.84,"c":3415.02,"v":15804},{"dt":"2025-06-16T12:00:00","o":3415.08,"h":3418.06,"l":3383.00,"c":3404.62,"v":24797},{"dt":"2025-06-16T16:00:00","o":3404.61,"h":3405.15,"l":3382.85,"c":3384.17,"v":14198},{"dt":"2025-06-16T20:00:00","o":3384.17,"h":3402.99,"l":3383.48,"c":3402.90,"v":7871},{"dt":"2025-06-17T00:00:00","o":3402.98,"h":3403.33,"l":3374.20,"c":3387.66,"v":17683},{"dt":"2025-06-17T04:00:00","o":3387.69,"h":3396.38,"l":3381.15,"c":3387.87,"v":14930},{"dt":"2025-06-17T08:00:00","o":3387.87,"h":3400.16,"l":3375.83,"c":3388.66,"v":17677},{"dt":"2025-06-17T12:00:00","o":3388.64,"h":3397.54,"l":3366.26,"c":3379.39,"v":26868},{"dt":"2025-06-17T16:00:00","o":3379.48,"h":3392.54,"l":3376.76,"c":3385.81,"v":16136},{"dt":"2025-06-17T20:00:00","o":3385.58,"h":3395.94,"l":3383.66,"c":3387.43,"v":6423},{"dt":"2025-06-18T00:00:00","o":3386.73,"h":3391.62,"l":3370.70,"c":3391.09,"v":16374},{"dt":"2025-06-18T04:00:00","o":3391.10,"h":3400.11,"l":3377.18,"c":3386.00,"v":16138},{"dt":"2025-06-18T08:00:00","o":3385.89,"h":3388.47,"l":3375.62,"c":3382.16,"v":14268},{"dt":"2025-06-18T12:00:00","o":3382.09,"h":3396.88,"l":3373.95,"c":3392.78,"v":22093},{"dt":"2025-06-18T16:00:00","o":3392.78,"h":3395.78,"l":3362.98,"c":3366.85,"v":21642},{"dt":"2025-06-18T20:00:00","o":3366.60,"h":3379.93,"l":3362.66,"c":3375.14,"v":7988},{"dt":"2025-06-19T00:00:00","o":3375.45,"h":3388.11,"l":3369.79,"c":3373.65,"v":14248},{"dt":"2025-06-19T04:00:00","o":3373.63,"h":3375.35,"l":3347.63,"c":3365.89,"v":18395},{"dt":"2025-06-19T08:00:00","o":3366.02,"h":3379.33,"l":3362.35,"c":3372.04,"v":14039},{"dt":"2025-06-19T12:00:00","o":3372.29,"h":3373.02,"l":3361.55,"c":3369.39,"v":16431},{"dt":"2025-06-19T16:00:00","o":3369.26,"h":3375.52,"l":3366.00,"c":3370.76,"v":5938},{"dt":"2025-06-19T20:00:00","o":3370.36,"h":3370.59,"l":3362.23,"c":3368.69,"v":4562},{"dt":"2025-06-20T00:00:00","o":3368.46,"h":3370.41,"l":3344.88,"c":3355.55,"v":16709},{"dt":"2025-06-20T04:00:00","o":3355.62,"h":3357.79,"l":3340.44,"c":3347.73,"v":15003},{"dt":"2025-06-20T08:00:00","o":3347.63,"h":3359.31,"l":3346.64,"c":3347.18,"v":12602},{"dt":"2025-06-20T12:00:00","o":3347.42,"h":3374.57,"l":3341.97,"c":3369.90,"v":22052},{"dt":"2025-06-20T16:00:00","o":3370.24,"h":3373.41,"l":3364.69,"c":3365.65,"v":10282},{"dt":"2025-06-20T20:00:00","o":3365.58,"h":3369.42,"l":3364.80,"c":3368.41,"v":2347},{"dt":"2025-06-22T20:00:00","o":3383.99,"h":3388.98,"l":3371.29,"c":3372.87,"v":7343},{"dt":"2025-06-23T00:00:00","o":3373.17,"h":3373.57,"l":3352.12,"c":3363.36,"v":17280},{"dt":"2025-06-23T04:00:00","o":3363.45,"h":3365.14,"l":3347.07,"c":3357.66,"v":14193},{"dt":"2025-06-23T08:00:00","o":3357.97,"h":3382.09,"l":3357.97,"c":3380.77,"v":15159},{"dt":"2025-06-23T12:00:00","o":3380.85,"h":3389.89,"l":3356.00,"c":3387.25,"v":23708},{"dt":"2025-06-23T16:00:00","o":3387.23,"h":3393.52,"l":3375.66,"c":3376.46,"v":17284},{"dt":"2025-06-23T20:00:00","o":3376.25,"h":3377.38,"l":3341.55,"c":3344.76,"v":9747},{"dt":"2025-06-24T00:00:00","o":3344.65,"h":3357.92,"l":3333.31,"c":3352.64,"v":18087},{"dt":"2025-06-24T04:00:00","o":3352.59,"h":3353.42,"l":3316.17,"c":3329.79,"v":19409},{"dt":"2025-06-24T08:00:00","o":3329.77,"h":3332.51,"l":3317.97,"c":3321.21,"v":14878},{"dt":"2025-06-24T12:00:00","o":3320.81,"h":3321.04,"l":3295.52,"c":3313.28,"v":26006},{"dt":"2025-06-24T16:00:00","o":3313.33,"h":3325.31,"l":3311.38,"c":3323.69,"v":12070},{"dt":"2025-06-24T20:00:00","o":3323.70,"h":3324.95,"l":3320.92,"c":3324.31,"v":5004},{"dt":"2025-06-25T00:00:00","o":3324.14,"h":3335.32,"l":3324.05,"c":3328.46,"v":13290},{"dt":"2025-06-25T04:00:00","o":3328.45,"h":3337.25,"l":3325.94,"c":3330.72,"v":11846},{"dt":"2025-06-25T08:00:00","o":3330.73,"h":3332.48,"l":3321.55,"c":3322.72,"v":13038},{"dt":"2025-06-25T12:00:00","o":3322.68,"h":3329.54,"l":3312.01,"c":3325.68,"v":18011},{"dt":"2025-06-25T16:00:00","o":3325.77,"h":3336.15,"l":3324.22,"c":3333.76,"v":12933},{"dt":"2025-06-25T20:00:00","o":3333.87,"h":3340.17,"l":3331.41,"c":3339.16,"v":5852},{"dt":"2025-06-26T00:00:00","o":3337.99,"h":3343.27,"l":3329.37,"c":3338.07,"v":13768},{"dt":"2025-06-26T04:00:00","o":3338.07,"h":3347.30,"l":3331.04,"c":3346.14,"v":12929},{"dt":"2025-06-26T08:00:00","o":3346.14,"h":3350.45,"l":3331.59,"c":3333.00,"v":13832},{"dt":"2025-06-26T12:00:00","o":3333.27,"h":3344.22,"l":3310.05,"c":3324.91,"v":25575},{"dt":"2025-06-26T16:00:00","o":3324.98,"h":3336.47,"l":3323.87,"c":3331.30,"v":14549},{"dt":"2025-06-26T20:00:00","o":3331.39,"h":3332.41,"l":3316.36,"c":3318.78,"v":5764},{"dt":"2025-06-27T00:00:00","o":3319.47,"h":3322.13,"l":3292.67,"c":3294.45,"v":16192},{"dt":"2025-06-27T04:00:00","o":3294.45,"h":3301.02,"l":3283.54,"c":3284.45,"v":17156},{"dt":"2025-06-27T08:00:00","o":3284.80,"h":3291.17,"l":3276.20,"c":3281.48,"v":15902},{"dt":"2025-06-27T12:00:00","o":3281.44,"h":3282.37,"l":3256.19,"c":3274.70,"v":27636},{"dt":"2025-06-27T16:00:00","o":3274.69,"h":3282.93,"l":3268.46,"c":3270.67,"v":15767},{"dt":"2025-06-27T20:00:00","o":3270.66,"h":3275.75,"l":3270.44,"c":3274.33,"v":2467},{"dt":"2025-06-29T20:00:00","o":3272.73,"h":3274.13,"l":3247.56,"c":3263.92,"v":7072},{"dt":"2025-06-30T00:00:00","o":3264.23,"h":3283.40,"l":3259.51,"c":3279.05,"v":14418},{"dt":"2025-06-30T04:00:00","o":3279.08,"h":3296.84,"l":3277.07,"c":3293.06,"v":12189},{"dt":"2025-06-30T08:00:00","o":3292.94,"h":3296.63,"l":3274.68,"c":3277.98,"v":12936},{"dt":"2025-06-30T12:00:00","o":3278.23,"h":3290.80,"l":3277.98,"c":3289.69,"v":20620},{"dt":"2025-06-30T16:00:00","o":3289.90,"h":3309.52,"l":3289.28,"c":3308.69,"v":14726},{"dt":"2025-06-30T20:00:00","o":3308.67,"h":3314.60,"l":3302.35,"c":3312.56,"v":6156},{"dt":"2025-07-01T00:00:00","o":3312.61,"h":3322.74,"l":3309.95,"c":3321.12,"v":12541},{"dt":"2025-07-01T04:00:00","o":3321.08,"h":3339.95,"l":3319.00,"c":3339.62,"v":14338},{"dt":"2025-07-01T08:00:00","o":3339.54,"h":3353.23,"l":3336.94,"c":3349.07,"v":14968},{"dt":"2025-07-01T12:00:00","o":3349.06,"h":3358.01,"l":3337.03,"c":3340.28,"v":23958},{"dt":"2025-07-01T16:00:00","o":3340.32,"h":3343.59,"l":3336.90,"c":3338.16,"v":13429},{"dt":"2025-07-01T20:00:00","o":3338.06,"h":3343.77,"l":3336.82,"c":3338.03,"v":5334},{"dt":"2025-07-02T00:00:00","o":3337.60,"h":3345.05,"l":3328.71,"c":3340.01,"v":12678},{"dt":"2025-07-02T04:00:00","o":3340.08,"h":3343.88,"l":3327.63,"c":3334.82,"v":12210},{"dt":"2025-07-02T08:00:00","o":3334.68,"h":3347.86,"l":3333.04,"c":3342.26,"v":11964},{"dt":"2025-07-02T12:00:00","o":3342.34,"h":3351.22,"l":3333.94,"c":3341.03,"v":21856},{"dt":"2025-07-02T16:00:00","o":3341.11,"h":3359.62,"l":3341.05,"c":3358.30,"v":13597},{"dt":"2025-07-02T20:00:00","o":3358.41,"h":3365.80,"l":3348.88,"c":3349.17,"v":6288},{"dt":"2025-07-03T00:00:00","o":3349.15,"h":3351.58,"l":3341.99,"c":3347.57,"v":11657},{"dt":"2025-07-03T04:00:00","o":3347.53,"h":3363.81,"l":3347.48,"c":3353.09,"v":12627},{"dt":"2025-07-03T08:00:00","o":3353.14,"h":3358.41,"l":3343.11,"c":3346.12,"v":13132},{"dt":"2025-07-03T12:00:00","o":3345.89,"h":3352.38,"l":3311.75,"c":3328.11,"v":26435},{"dt":"2025-07-03T16:00:00","o":3328.17,"h":3334.91,"l":3325.74,"c":3328.84,"v":7684},{"dt":"2025-07-03T20:00:00","o":3328.85,"h":3332.10,"l":3323.65,"c":3330.81,"v":3698},{"dt":"2025-07-04T00:00:00","o":3330.20,"h":3338.97,"l":3325.93,"c":3338.46,"v":10711},{"dt":"2025-07-04T04:00:00","o":3338.41,"h":3345.16,"l":3336.47,"c":3342.98,"v":11848},{"dt":"2025-07-04T08:00:00","o":3343.00,"h":3344.28,"l":3331.62,"c":3334.80,"v":11679},{"dt":"2025-07-04T12:00:00","o":3334.79,"h":3338.11,"l":3330.90,"c":3332.54,"v":13445},{"dt":"2025-07-04T16:00:00","o":3332.54,"h":3337.48,"l":3332.37,"c":3337.13,"v":2239},{"dt":"2025-07-06T20:00:00","o":3341.41,"h":3342.08,"l":3326.33,"c":3328.92,"v":4558},{"dt":"2025-07-07T00:00:00","o":3328.90,"h":3329.69,"l":3306.05,"c":3311.03,"v":16040},{"dt":"2025-07-07T04:00:00","o":3311.37,"h":3315.30,"l":3300.75,"c":3302.31,"v":15746},{"dt":"2025-07-07T08:00:00","o":3302.19,"h":3312.87,"l":3296.54,"c":3301.96,"v":16821},{"dt":"2025-07-07T12:00:00","o":3301.89,"h":3322.07,"l":3300.60,"c":3320.95,"v":20633},{"dt":"2025-07-07T16:00:00","o":3320.96,"h":3340.35,"l":3320.20,"c":3337.08,"v":17926},{"dt":"2025-07-07T20:00:00","o":3337.20,"h":3345.95,"l":3333.93,"c":3334.71,"v":5328},{"dt":"2025-07-08T00:00:00","o":3335.15,"h":3338.01,"l":3329.65,"c":3331.60,"v":13080},{"dt":"2025-07-08T04:00:00","o":3331.41,"h":3339.58,"l":3327.52,"c":3334.02,"v":11370},{"dt":"2025-07-08T08:00:00","o":3333.93,"h":3333.93,"l":3320.05,"c":3325.09,"v":13218},{"dt":"2025-07-08T12:00:00","o":3325.16,"h":3329.91,"l":3287.22,"c":3298.33,"v":25866},{"dt":"2025-07-08T16:00:00","o":3298.32,"h":3310.41,"l":3296.00,"c":3303.01,"v":18575},{"dt":"2025-07-08T20:00:00","o":3302.99,"h":3304.09,"l":3297.32,"c":3302.37,"v":6074},{"dt":"2025-07-09T00:00:00","o":3302.23,"h":3308.04,"l":3285.06,"c":3293.36,"v":14417},{"dt":"2025-07-09T04:00:00","o":3293.62,"h":3297.82,"l":3285.64,"c":3292.03,"v":13872},{"dt":"2025-07-09T08:00:00","o":3291.95,"h":3296.00,"l":3282.78,"c":3284.96,"v":14403},{"dt":"2025-07-09T12:00:00","o":3284.97,"h":3313.00,"l":3284.97,"c":3309.75,"v":22191},{"dt":"2025-07-09T16:00:00","o":3309.64,"h":3316.92,"l":3307.99,"c":3315.74,"v":16933},{"dt":"2025-07-09T20:00:00","o":3315.74,"h":3321.22,"l":3311.64,"c":3317.72,"v":5261},{"dt":"2025-07-10T00:00:00","o":3317.86,"h":3326.37,"l":3315.45,"c":3315.84,"v":11813},{"dt":"2025-07-10T04:00:00","o":3315.80,"h":3329.51,"l":3314.95,"c":3321.16,"v":10415},{"dt":"2025-07-10T08:00:00","o":3321.19,"h":3330.35,"l":3318.41,"c":3320.52,"v":12556},{"dt":"2025-07-10T12:00:00","o":3320.55,"h":3330.04,"l":3310.19,"c":3319.78,"v":22108},{"dt":"2025-07-10T16:00:00","o":3319.72,"h":3326.01,"l":3312.21,"c":3324.90,"v":13387},{"dt":"2025-07-10T20:00:00","o":3324.92,"h":3326.47,"l":3321.91,"c":3323.85,"v":4989},{"dt":"2025-07-11T00:00:00","o":3325.62,"h":3336.25,"l":3324.46,"c":3333.82,"v":14963},{"dt":"2025-07-11T04:00:00","o":3333.78,"h":3343.93,"l":3329.66,"c":3342.03,"v":17191},{"dt":"2025-07-11T08:00:00","o":3342.01,"h":3350.26,"l":3332.88,"c":3347.56,"v":17672},{"dt":"2025-07-11T12:00:00","o":3347.66,"h":3368.78,"l":3344.34,"c":3358.93,"v":27981},{"dt":"2025-07-11T16:00:00","o":3358.92,"h":3359.83,"l":3349.35,"c":3356.41,"v":18262},{"dt":"2025-07-11T20:00:00","o":3356.45,"h":3358.78,"l":3353.61,"c":3355.63,"v":2304},{"dt":"2025-07-13T20:00:00","o":3361.04,"h":3374.09,"l":3359.75,"c":3367.87,"v":6680},{"dt":"2025-07-14T00:00:00","o":3365.50,"h":3373.34,"l":3353.96,"c":3357.10,"v":17382},{"dt":"2025-07-14T04:00:00","o":3357.06,"h":3375.00,"l":3353.83,"c":3371.99,"v":18088},{"dt":"2025-07-14T08:00:00","o":3372.04,"h":3374.72,"l":3364.01,"c":3364.22,"v":13902},{"dt":"2025-07-14T12:00:00","o":3364.16,"h":3366.61,"l":3341.14,"c":3345.16,"v":25074},{"dt":"2025-07-14T16:00:00","o":3345.17,"h":3351.80,"l":3343.16,"c":3344.19,"v":16876},{"dt":"2025-07-14T20:00:00","o":3344.29,"h":3346.55,"l":3341.36,"c":3345.46,"v":4881},{"dt":"2025-07-15T00:00:00","o":3345.16,"h":3358.37,"l":3344.90,"c":3357.97,"v":11223},{"dt":"2025-07-15T04:00:00","o":3357.94,"h":3365.24,"l":3357.58,"c":3364.43,"v":11782},{"dt":"2025-07-15T08:00:00","o":3364.39,"h":3366.44,"l":3354.27,"c":3354.97,"v":13111},{"dt":"2025-07-15T12:00:00","o":3354.95,"h":3360.43,"l":3325.50,"c":3329.05,"v":26950},{"dt":"2025-07-15T16:00:00","o":3329.01,"h":3332.01,"l":3320.31,"c":3330.54,"v":15595},{"dt":"2025-07-15T20:00:00","o":3330.50,"h":3331.83,"l":3324.89,"c":3331.11,"v":4240},{"dt":"2025-07-16T00:00:00","o":3331.06,"h":3335.20,"l":3325.14,"c":3334.43,"v":12400},{"dt":"2025-07-16T04:00:00","o":3334.48,"h":3342.12,"l":3332.89,"c":3337.95,"v":10659},{"dt":"2025-07-16T08:00:00","o":3338.05,"h":3343.06,"l":3333.86,"c":3339.36,"v":11366},{"dt":"2025-07-16T12:00:00","o":3339.34,"h":3377.35,"l":3319.74,"c":3343.94,"v":30279},{"dt":"2025-07-16T16:00:00","o":3343.80,"h":3357.48,"l":3339.31,"c":3347.14,"v":22648},{"dt":"2025-07-16T20:00:00","o":3347.23,"h":3352.23,"l":3345.37,"c":3346.55,"v":5590},{"dt":"2025-07-17T00:00:00","o":3346.20,"h":3346.58,"l":3336.49,"c":3341.57,"v":12581},{"dt":"2025-07-17T04:00:00","o":3341.57,"h":3344.82,"l":3325.26,"c":3325.88,"v":13030},{"dt":"2025-07-17T08:00:00","o":3325.91,"h":3332.50,"l":3322.39,"c":3324.32,"v":12169},{"dt":"2025-07-17T12:00:00","o":3324.31,"h":3338.52,"l":3309.85,"c":3336.83,"v":25660},{"dt":"2025-07-17T16:00:00","o":3336.85,"h":3341.14,"l":3335.54,"c":3339.75,"v":16596},{"dt":"2025-07-17T20:00:00","o":3339.85,"h":3344.09,"l":3337.34,"c":3340.26,"v":5580},{"dt":"2025-07-18T00:00:00","o":3340.09,"h":3344.34,"l":3334.18,"c":3334.69,"v":11801},{"dt":"2025-07-18T04:00:00","o":3334.62,"h":3350.13,"l":3331.92,"c":3349.90,"v":11741},{"dt":"2025-07-18T08:00:00","o":3350.00,"h":3357.81,"l":3346.28,"c":3354.49,"v":11783},{"dt":"2025-07-18T12:00:00","o":3354.40,"h":3361.27,"l":3351.29,"c":3353.81,"v":20164},{"dt":"2025-07-18T16:00:00","o":3353.78,"h":3357.53,"l":3347.70,"c":3348.27,"v":15874},{"dt":"2025-07-18T20:00:00","o":3348.33,"h":3352.00,"l":3347.83,"c":3350.10,"v":2479},{"dt":"2025-07-20T20:00:00","o":3346.78,"h":3349.52,"l":3345.06,"c":3349.19,"v":2951},{"dt":"2025-07-21T00:00:00","o":3348.66,"h":3358.66,"l":3347.77,"c":3351.33,"v":9681},{"dt":"2025-07-21T04:00:00","o":3351.24,"h":3370.81,"l":3350.77,"c":3364.80,"v":12291},{"dt":"2025-07-21T08:00:00","o":3364.77,"h":3375.67,"l":3362.80,"c":3375.42,"v":11578},{"dt":"2025-07-21T12:00:00","o":3375.39,"h":3401.48,"l":3374.66,"c":3398.02,"v":26292},{"dt":"2025-07-21T16:00:00","o":3398.07,"h":3399.80,"l":3391.51,"c":3398.92,"v":18397},{"dt":"2025-07-21T20:00:00","o":3398.91,"h":3402.74,"l":3393.35,"c":3396.56,"v":5729},{"dt":"2025-07-22T00:00:00","o":3396.33,"h":3397.65,"l":3385.19,"c":3392.61,"v":12749},{"dt":"2025-07-22T04:00:00","o":3392.54,"h":3392.58,"l":3383.37,"c":3387.63,"v":11578},{"dt":"2025-07-22T08:00:00","o":3387.49,"h":3391.79,"l":3384.58,"c":3391.42,"v":11883},{"dt":"2025-07-22T12:00:00","o":3391.51,"h":3430.69,"l":3391.18,"c":3426.61,"v":27799},{"dt":"2025-07-22T16:00:00","o":3426.60,"h":3433.47,"l":3426.35,"c":3431.73,"v":20081},{"dt":"2025-07-22T20:00:00","o":3431.69,"h":3433.27,"l":3426.33,"c":3427.51,"v":7074},{"dt":"2025-07-23T00:00:00","o":3427.34,"h":3438.94,"l":3419.29,"c":3423.09,"v":17087},{"dt":"2025-07-23T04:00:00","o":3423.11,"h":3429.71,"l":3416.44,"c":3420.78,"v":14750},{"dt":"2025-07-23T08:00:00","o":3420.83,"h":3433.83,"l":3420.52,"c":3428.28,"v":14422},{"dt":"2025-07-23T12:00:00","o":3428.26,"h":3430.05,"l":3398.28,"c":3398.28,"v":25330},{"dt":"2025-07-23T16:00:00","o":3398.13,"h":3398.14,"l":3381.63,"c":3390.18,"v":23945},{"dt":"2025-07-23T20:00:00","o":3390.30,"h":3392.51,"l":3386.15,"c":3390.09,"v":5350},{"dt":"2025-07-24T00:00:00","o":3390.22,"h":3393.42,"l":3374.76,"c":3383.84,"v":15842},{"dt":"2025-07-24T04:00:00","o":3383.84,"h":3385.41,"l":3366.10,"c":3367.73,"v":14950},{"dt":"2025-07-24T08:00:00","o":3367.76,"h":3374.71,"l":3361.36,"c":3362.29,"v":14838},{"dt":"2025-07-24T12:00:00","o":3362.17,"h":3377.44,"l":3351.55,"c":3372.57,"v":26407},{"dt":"2025-07-24T16:00:00","o":3372.63,"h":3373.86,"l":3366.37,"c":3370.56,"v":17644},{"dt":"2025-07-24T20:00:00","o":3370.53,"h":3371.47,"l":3365.18,"c":3369.49,"v":6118},{"dt":"2025-07-25T00:00:00","o":3369.50,"h":3373.55,"l":3358.86,"c":3359.22,"v":10824},{"dt":"2025-07-25T04:00:00","o":3359.19,"h":3363.56,"l":3352.79,"c":3354.09,"v":11130},{"dt":"2025-07-25T08:00:00","o":3354.08,"h":3355.43,"l":3338.74,"c":3341.15,"v":12086},{"dt":"2025-07-25T12:00:00","o":3341.10,"h":3347.63,"l":3325.09,"c":3327.82,"v":25307},{"dt":"2025-07-25T16:00:00","o":3327.84,"h":3340.34,"l":3326.32,"c":3337.67,"v":14138},{"dt":"2025-07-25T20:00:00","o":3337.74,"h":3339.24,"l":3336.21,"c":3337.18,"v":1865},{"dt":"2025-07-27T20:00:00","o":3329.43,"h":3337.51,"l":3323.94,"c":3333.69,"v":5531},{"dt":"2025-07-28T00:00:00","o":3333.78,"h":3343.36,"l":3327.73,"c":3343.36,"v":12824},{"dt":"2025-07-28T04:00:00","o":3343.33,"h":3345.40,"l":3334.06,"c":3335.08,"v":11970},{"dt":"2025-07-28T08:00:00","o":3334.94,"h":3340.83,"l":3332.39,"c":3336.53,"v":12161},{"dt":"2025-07-28T12:00:00","o":3336.65,"h":3338.42,"l":3301.88,"c":3314.82,"v":24037},{"dt":"2025-07-28T16:00:00","o":3314.82,"h":3318.96,"l":3308.85,"c":3317.18,"v":18013},{"dt":"2025-07-28T20:00:00","o":3317.15,"h":3318.52,"l":3310.50,"c":3312.66,"v":6348},{"dt":"2025-07-29T00:00:00","o":3312.55,"h":3320.96,"l":3308.05,"c":3312.69,"v":12604},{"dt":"2025-07-29T04:00:00","o":3312.58,"h":3322.40,"l":3309.13,"c":3317.17,"v":14936},{"dt":"2025-07-29T08:00:00","o":3317.18,"h":3329.99,"l":3315.01,"c":3315.28,"v":15738},{"dt":"2025-07-29T12:00:00","o":3315.34,"h":3334.23,"l":3312.07,"c":3320.72,"v":24877},{"dt":"2025-07-29T16:00:00","o":3320.73,"h":3330.94,"l":3319.14,"c":3325.24,"v":17531},{"dt":"2025-07-29T20:00:00","o":3325.18,"h":3329.25,"l":3324.78,"c":3327.64,"v":4635},{"dt":"2025-07-30T00:00:00","o":3327.62,"h":3333.76,"l":3321.88,"c":3328.47,"v":11984},{"dt":"2025-07-30T04:00:00","o":3328.35,"h":3332.26,"l":3323.19,"c":3327.81,"v":10227},{"dt":"2025-07-30T08:00:00","o":3328.17,"h":3334.08,"l":3324.07,"c":3330.91,"v":11848},{"dt":"2025-07-30T12:00:00","o":3330.92,"h":3331.91,"l":3288.79,"c":3290.46,"v":24605},{"dt":"2025-07-30T16:00:00","o":3290.48,"h":3304.95,"l":3268.14,"c":3269.41,"v":23834},{"dt":"2025-07-30T20:00:00","o":3269.41,"h":3285.87,"l":3269.03,"c":3285.42,"v":7322},{"dt":"2025-07-31T00:00:00","o":3285.38,"h":3298.64,"l":3282.81,"c":3295.18,"v":14762},{"dt":"2025-07-31T04:00:00","o":3295.12,"h":3309.79,"l":3293.87,"c":3304.79,"v":12870},{"dt":"2025-07-31T08:00:00","o":3304.81,"h":3314.91,"l":3293.91,"c":3306.22,"v":15653},{"dt":"2025-07-31T12:00:00","o":3306.27,"h":3311.21,"l":3291.44,"c":3295.61,"v":25609},{"dt":"2025-07-31T16:00:00","o":3295.58,"h":3298.53,"l":3289.80,"c":3291.06,"v":18528},{"dt":"2025-07-31T20:00:00","o":3291.15,"h":3295.28,"l":3288.16,"c":3288.68,"v":6014},{"dt":"2025-08-01T00:00:00","o":3288.56,"h":3297.16,"l":3281.71,"c":3291.46,"v":15194},{"dt":"2025-08-01T04:00:00","o":3291.54,"h":3300.51,"l":3285.32,"c":3286.92,"v":14024},{"dt":"2025-08-01T08:00:00","o":3286.87,"h":3303.20,"l":3285.49,"c":3300.40,"v":13096},{"dt":"2025-08-01T12:00:00","o":3300.42,"h":3355.18,"l":3297.52,"c":3348.63,"v":34134},{"dt":"2025-08-01T16:00:00","o":3348.54,"h":3361.33,"l":3340.62,"c":3357.26,"v":19593},{"dt":"2025-08-01T20:00:00","o":3357.33,"h":3363.44,"l":3357.10,"c":3362.95,"v":3114},{"dt":"2025-08-03T20:00:00","o":3364.22,"h":3364.59,"l":3354.65,"c":3362.02,"v":4942},{"dt":"2025-08-04T00:00:00","o":3362.11,"h":3362.39,"l":3345.10,"c":3360.35,"v":15380},{"dt":"2025-08-04T04:00:00","o":3360.35,"h":3362.72,"l":3351.78,"c":3355.87,"v":12882},{"dt":"2025-08-04T08:00:00","o":3356.04,"h":3370.81,"l":3353.00,"c":3370.39,"v":13992},{"dt":"2025-08-04T12:00:00","o":3370.39,"h":3385.46,"l":3361.10,"c":3374.37,"v":23907},{"dt":"2025-08-04T16:00:00","o":3374.38,"h":3378.27,"l":3370.64,"c":3376.07,"v":17825},{"dt":"2025-08-04T20:00:00","o":3375.95,"h":3379.75,"l":3373.38,"c":3377.48,"v":5489},{"dt":"2025-08-05T00:00:00","o":3377.51,"h":3382.44,"l":3372.17,"c":3372.19,"v":11627},{"dt":"2025-08-05T04:00:00","o":3372.13,"h":3375.58,"l":3365.86,"c":3373.78,"v":11679},{"dt":"2025-08-05T08:00:00","o":3373.74,"h":3374.71,"l":3349.96,"c":3351.42,"v":14005},{"dt":"2025-08-05T12:00:00","o":3351.20,"h":3390.11,"l":3349.94,"c":3389.59,"v":25098},{"dt":"2025-08-05T16:00:00","o":3389.59,"h":3390.48,"l":3377.12,"c":3379.07,"v":13659},{"dt":"2025-08-05T20:00:00","o":3379.08,"h":3384.02,"l":3378.24,"c":3383.34,"v":4424},{"dt":"2025-08-06T00:00:00","o":3383.25,"h":3385.36,"l":3373.23,"c":3374.64,"v":12487},{"dt":"2025-08-06T04:00:00","o":3374.71,"h":3378.66,"l":3369.15,"c":3373.66,"v":10703},{"dt":"2025-08-06T08:00:00","o":3373.52,"h":3374.70,"l":3358.34,"c":3365.29,"v":13816},{"dt":"2025-08-06T12:00:00","o":3365.23,"h":3380.00,"l":3360.28,"c":3377.52,"v":22103},{"dt":"2025-08-06T16:00:00","o":3377.62,"h":3379.51,"l":3369.14,"c":3371.77,"v":17039},{"dt":"2025-08-06T20:00:00","o":3371.68,"h":3374.80,"l":3367.20,"c":3370.36,"v":6790},{"dt":"2025-08-07T00:00:00","o":3370.38,"h":3384.15,"l":3365.37,"c":3379.84,"v":18057},{"dt":"2025-08-07T04:00:00","o":3379.86,"h":3397.36,"l":3371.73,"c":3396.25,"v":19459},{"dt":"2025-08-07T08:00:00","o":3396.48,"h":3396.65,"l":3371.76,"c":3378.31,"v":25273},{"dt":"2025-08-07T12:00:00","o":3378.39,"h":3393.91,"l":3375.37,"c":3390.23,"v":29897},{"dt":"2025-08-07T16:00:00","o":3390.18,"h":3400.73,"l":3384.55,"c":3399.81,"v":20111},{"dt":"2025-08-07T20:00:00","o":3399.91,"h":3409.37,"l":3389.06,"c":3400.63,"v":14647},{"dt":"2025-08-08T00:00:00","o":3400.71,"h":3402.35,"l":3381.21,"c":3395.95,"v":29902},{"dt":"2025-08-08T04:00:00","o":3395.94,"h":3404.38,"l":3388.88,"c":3402.04,"v":26671},{"dt":"2025-08-08T08:00:00","o":3402.17,"h":3402.62,"l":3380.61,"c":3386.07,"v":32995},{"dt":"2025-08-08T12:00:00","o":3386.13,"h":3401.76,"l":3381.25,"c":3395.39,"v":38662},{"dt":"2025-08-08T16:00:00","o":3395.38,"h":3403.89,"l":3376.93,"c":3398.68,"v":29137},{"dt":"2025-08-08T20:00:00","o":3398.71,"h":3399.13,"l":3392.23,"c":3398.40,"v":3854},{"dt":"2025-08-10T20:00:00","o":3400.61,"h":3402.06,"l":3390.24,"c":3391.53,"v":4254},{"dt":"2025-08-11T00:00:00","o":3391.63,"h":3391.69,"l":3367.82,"c":3378.32,"v":21571},{"dt":"2025-08-11T04:00:00","o":3378.37,"h":3380.16,"l":3357.18,"c":3360.27,"v":18919},{"dt":"2025-08-11T08:00:00","o":3360.31,"h":3365.89,"l":3350.06,"c":3355.35,"v":21036},{"dt":"2025-08-11T12:00:00","o":3355.22,"h":3362.91,"l":3341.61,"c":3349.47,"v":26333},{"dt":"2025-08-11T16:00:00","o":3349.47,"h":3358.95,"l":3341.37,"c":3351.68,"v":20078},{"dt":"2025-08-11T20:00:00","o":3351.65,"h":3351.82,"l":3342.33,"c":3349.06,"v":6996},{"dt":"2025-08-12T00:00:00","o":3349.09,"h":3357.53,"l":3346.29,"c":3349.39,"v":12928},{"dt":"2025-08-12T04:00:00","o":3349.43,"h":3358.20,"l":3342.38,"c":3355.70,"v":13591},{"dt":"2025-08-12T08:00:00","o":3355.64,"h":3355.89,"l":3336.19,"c":3347.58,"v":13368},{"dt":"2025-08-12T12:00:00","o":3347.59,"h":3359.18,"l":3331.18,"c":3349.90,"v":30894},{"dt":"2025-08-12T16:00:00","o":3349.98,"h":3351.27,"l":3345.66,"c":3347.62,"v":18268},{"dt":"2025-08-12T20:00:00","o":3347.54,"h":3353.82,"l":3346.09,"c":3350.69,"v":5783},{"dt":"2025-08-13T00:00:00","o":3350.77,"h":3354.39,"l":3342.73,"c":3349.67,"v":13997},{"dt":"2025-08-13T04:00:00","o":3349.64,"h":3361.02,"l":3345.76,"c":3354.76,"v":11929},{"dt":"2025-08-13T08:00:00","o":3354.69,"h":3367.15,"l":3352.87,"c":3362.37,"v":13777},{"dt":"2025-08-13T12:00:00","o":3362.42,"h":3370.83,"l":3354.37,"c":3357.83,"v":21521},{"dt":"2025-08-13T16:00:00","o":3357.87,"h":3360.99,"l":3350.02,"c":3357.98,"v":15247},{"dt":"2025-08-13T20:00:00","o":3357.94,"h":3363.52,"l":3355.71,"c":3362.83,"v":5040},{"dt":"2025-08-14T00:00:00","o":3362.87,"h":3374.86,"l":3355.70,"c":3360.50,"v":15414},{"dt":"2025-08-14T04:00:00","o":3360.61,"h":3366.45,"l":3343.70,"c":3346.11,"v":14708},{"dt":"2025-08-14T08:00:00","o":3346.04,"h":3359.19,"l":3341.61,"c":3355.45,"v":15208},{"dt":"2025-08-14T12:00:00","o":3355.49,"h":3358.46,"l":3334.38,"c":3341.84,"v":27754},{"dt":"2025-08-14T16:00:00","o":3341.78,"h":3342.11,"l":3329.90,"c":3338.02,"v":18131},{"dt":"2025-08-14T20:00:00","o":3338.02,"h":3338.61,"l":3332.31,"c":3335.67,"v":5994},{"dt":"2025-08-15T00:00:00","o":3335.60,"h":3344.85,"l":3332.50,"c":3343.46,"v":11832},{"dt":"2025-08-15T04:00:00","o":3343.39,"h":3348.82,"l":3340.19,"c":3346.28,"v":12624},{"dt":"2025-08-15T08:00:00","o":3346.25,"h":3348.37,"l":3336.46,"c":3342.39,"v":13498},{"dt":"2025-08-15T12:00:00","o":3342.40,"h":3346.07,"l":3333.01,"c":3342.34,"v":21357},{"dt":"2025-08-15T16:00:00","o":3342.37,"h":3342.50,"l":3334.47,"c":3339.24,"v":15641},{"dt":"2025-08-15T20:00:00","o":3339.02,"h":3339.45,"l":3335.04,"c":3335.74,"v":2675},{"dt":"2025-08-17T20:00:00","o":3334.76,"h":3335.45,"l":3323.63,"c":3327.18,"v":3681},{"dt":"2025-08-18T00:00:00","o":3327.19,"h":3351.87,"l":3326.87,"c":3347.16,"v":13779},{"dt":"2025-08-18T04:00:00","o":3347.11,"h":3358.46,"l":3346.16,"c":3349.04,"v":14440},{"dt":"2025-08-18T08:00:00","o":3349.06,"h":3351.68,"l":3344.64,"c":3345.50,"v":11381},{"dt":"2025-08-18T12:00:00","o":3345.73,"h":3348.84,"l":3332.34,"c":3335.67,"v":17177},{"dt":"2025-08-18T16:00:00","o":3335.70,"h":3335.96,"l":3330.34,"c":3333.64,"v":12943},{"dt":"2025-08-18T20:00:00","o":3333.69,"h":3334.73,"l":3330.61,"c":3331.06,"v":4030},{"dt":"2025-08-19T00:00:00","o":3331.04,"h":3341.69,"l":3326.22,"c":3337.88,"v":14089},{"dt":"2025-08-19T04:00:00","o":3337.80,"h":3341.86,"l":3334.52,"c":3340.79,"v":10580},{"dt":"2025-08-19T08:00:00","o":3340.80,"h":3345.39,"l":3336.58,"c":3339.81,"v":9525},{"dt":"2025-08-19T12:00:00","o":3339.84,"h":3340.64,"l":3320.98,"c":3322.74,"v":19751},{"dt":"2025-08-19T16:00:00","o":3322.68,"h":3324.48,"l":3315.09,"c":3315.96,"v":13187},{"dt":"2025-08-19T20:00:00","o":3315.87,"h":3317.61,"l":3312.94,"c":3314.37,"v":4574},{"dt":"2025-08-20T00:00:00","o":3314.08,"h":3318.61,"l":3311.59,"c":3317.64,"v":13981},{"dt":"2025-08-20T04:00:00","o":3317.69,"h":3327.58,"l":3317.32,"c":3324.92,"v":11231},{"dt":"2025-08-20T08:00:00","o":3324.85,"h":3332.95,"l":3321.01,"c":3332.40,"v":12875},{"dt":"2025-08-20T12:00:00","o":3332.57,"h":3350.30,"l":3332.14,"c":3340.78,"v":19451},{"dt":"2025-08-20T16:00:00","o":3340.79,"h":3349.34,"l":3340.79,"c":3348.79,"v":11652},{"dt":"2025-08-20T20:00:00","o":3348.63,"h":3352.18,"l":3346.46,"c":3347.02,"v":5206},{"dt":"2025-08-21T00:00:00","o":3346.66,"h":3346.74,"l":3339.79,"c":3340.01,"v":11167},{"dt":"2025-08-21T04:00:00","o":3340.02,"h":3341.56,"l":3334.33,"c":3339.75,"v":10386},{"dt":"2025-08-21T08:00:00","o":3339.83,"h":3342.25,"l":3325.23,"c":3333.66,"v":12573},{"dt":"2025-08-21T12:00:00","o":3333.75,"h":3348.17,"l":3333.75,"c":3343.69,"v":22544},{"dt":"2025-08-21T16:00:00","o":3343.68,"h":3343.99,"l":3336.68,"c":3338.96,"v":13779},{"dt":"2025-08-21T20:00:00","o":3338.84,"h":3340.68,"l":3337.46,"c":3338.46,"v":4243},{"dt":"2025-08-22T00:00:00","o":3338.36,"h":3340.34,"l":3331.83,"c":3331.98,"v":10435},{"dt":"2025-08-22T04:00:00","o":3332.11,"h":3335.16,"l":3325.80,"c":3327.55,"v":11552},{"dt":"2025-08-22T08:00:00","o":3327.54,"h":3331.79,"l":3325.42,"c":3329.42,"v":9970},{"dt":"2025-08-22T12:00:00","o":3329.43,"h":3378.85,"l":3321.56,"c":3367.95,"v":26200},{"dt":"2025-08-22T16:00:00","o":3367.88,"h":3375.59,"l":3367.88,"c":3373.19,"v":16560},{"dt":"2025-08-22T20:00:00","o":3373.27,"h":3373.59,"l":3370.22,"c":3371.96,"v":2302},{"dt":"2025-08-24T20:00:00","o":3368.72,"h":3371.13,"l":3365.94,"c":3369.12,"v":3038},{"dt":"2025-08-25T00:00:00","o":3369.10,"h":3369.69,"l":3359.86,"c":3367.39,"v":10564},{"dt":"2025-08-25T04:00:00","o":3367.51,"h":3369.92,"l":3363.17,"c":3366.26,"v":7679},{"dt":"2025-08-25T08:00:00","o":3366.31,"h":3371.57,"l":3362.07,"c":3370.62,"v":8465},{"dt":"2025-08-25T12:00:00","o":3370.64,"h":3376.31,"l":3362.25,"c":3374.12,"v":15087},{"dt":"2025-08-25T16:00:00","o":3374.14,"h":3374.90,"l":3365.30,"c":3365.54,"v":13102},{"dt":"2025-08-25T20:00:00","o":3365.52,"h":3367.26,"l":3351.74,"c":3354.94,"v":6416},{"dt":"2025-08-26T00:00:00","o":3355.16,"h":3386.63,"l":3351.40,"c":3372.29,"v":19610},{"dt":"2025-08-26T04:00:00","o":3372.25,"h":3379.23,"l":3367.34,"c":3376.87,"v":12824},{"dt":"2025-08-26T08:00:00","o":3376.83,"h":3380.46,"l":3367.35,"c":3377.64,"v":13457},{"dt":"2025-08-26T12:00:00","o":3377.70,"h":3389.49,"l":3370.40,"c":3386.77,"v":20174},{"dt":"2025-08-26T16:00:00","o":3386.73,"h":3390.87,"l":3380.36,"c":3389.79,"v":15086},{"dt":"2025-08-26T20:00:00","o":3389.80,"h":3393.74,"l":3388.87,"c":3390.96,"v":5452},{"dt":"2025-08-27T00:00:00","o":3390.76,"h":3393.57,"l":3380.62,"c":3380.66,"v":12397},{"dt":"2025-08-27T04:00:00","o":3380.70,"h":3382.01,"l":3373.93,"c":3381.54,"v":13002},{"dt":"2025-08-27T08:00:00","o":3381.56,"h":3385.55,"l":3373.85,"c":3376.91,"v":13524},{"dt":"2025-08-27T12:00:00","o":3376.88,"h":3390.49,"l":3374.37,"c":3388.06,"v":19382},{"dt":"2025-08-27T16:00:00","o":3388.05,"h":3398.92,"l":3387.62,"c":3396.24,"v":15960},{"dt":"2025-08-27T20:00:00","o":3396.20,"h":3399.44,"l":3394.22,"c":3395.77,"v":5809},{"dt":"2025-08-28T00:00:00","o":3395.71,"h":3398.13,"l":3384.64,"c":3390.23,"v":14275},{"dt":"2025-08-28T04:00:00","o":3390.23,"h":3397.68,"l":3387.72,"c":3395.88,"v":12269},{"dt":"2025-08-28T08:00:00","o":3395.55,"h":3407.76,"l":3393.90,"c":3404.13,"v":13391},{"dt":"2025-08-28T12:00:00","o":3404.09,"h":3413.57,"l":3394.26,"c":3411.02,"v":23386},{"dt":"2025-08-28T16:00:00","o":3411.01,"h":3423.17,"l":3409.99,"c":3422.07,"v":18516},{"dt":"2025-08-28T20:00:00","o":3422.05,"h":3422.35,"l":3414.82,"c":3414.89,"v":5585},{"dt":"2025-08-29T00:00:00","o":3414.88,"h":3417.96,"l":3407.96,"c":3410.93,"v":13035},{"dt":"2025-08-29T04:00:00","o":3410.90,"h":3412.77,"l":3406.59,"c":3412.30,"v":11523},{"dt":"2025-08-29T08:00:00","o":3412.27,"h":3414.88,"l":3404.42,"c":3410.83,"v":12670},{"dt":"2025-08-29T12:00:00","o":3410.63,"h":3447.73,"l":3406.79,"c":3445.58,"v":27132},{"dt":"2025-08-29T16:00:00","o":3445.56,"h":3453.95,"l":3441.17,"c":3452.73,"v":22013},{"dt":"2025-08-29T20:00:00","o":3452.75,"h":3452.75,"l":3445.85,"c":3448.21,"v":3878},{"dt":"2025-08-31T20:00:00","o":3446.17,"h":3452.73,"l":3442.50,"c":3448.09,"v":4718},{"dt":"2025-09-01T00:00:00","o":3447.92,"h":3486.17,"l":3437.16,"c":3474.62,"v":24909},{"dt":"2025-09-01T04:00:00","o":3474.76,"h":3489.86,"l":3467.81,"c":3477.88,"v":20790},{"dt":"2025-09-01T08:00:00","o":3477.91,"h":3479.92,"l":3466.47,"c":3470.12,"v":16788},{"dt":"2025-09-01T12:00:00","o":3470.09,"h":3481.36,"l":3467.23,"c":3474.17,"v":14234},{"dt":"2025-09-01T16:00:00","o":3474.19,"h":3477.81,"l":3472.38,"c":3477.24,"v":3080},{"dt":"2025-09-01T20:00:00","o":3476.03,"h":3481.50,"l":3474.69,"c":3479.36,"v":5060},{"dt":"2025-09-02T00:00:00","o":3479.29,"h":3508.83,"l":3477.06,"c":3495.22,"v":23400},{"dt":"2025-09-02T04:00:00","o":3495.19,"h":3498.38,"l":3472.21,"c":3476.97,"v":19951},{"dt":"2025-09-02T08:00:00","o":3476.90,"h":3490.15,"l":3470.29,"c":3489.85,"v":21103},{"dt":"2025-09-02T12:00:00","o":3489.89,"h":3520.46,"l":3474.53,"c":3520.46,"v":34615},{"dt":"2025-09-02T16:00:00","o":3520.49,"h":3540.05,"l":3518.24,"c":3536.95,"v":24828},{"dt":"2025-09-02T20:00:00","o":3537.10,"h":3537.75,"l":3526.38,"c":3529.97,"v":8521},{"dt":"2025-09-03T00:00:00","o":3529.60,"h":3546.77,"l":3528.11,"c":3530.90,"v":22045},{"dt":"2025-09-03T04:00:00","o":3530.91,"h":3538.33,"l":3527.05,"c":3533.97,"v":17009},{"dt":"2025-09-03T08:00:00","o":3533.84,"h":3549.66,"l":3532.46,"c":3547.66,"v":17437},{"dt":"2025-09-03T12:00:00","o":3547.70,"h":3567.38,"l":3541.54,"c":3563.99,"v":30472},{"dt":"2025-09-03T16:00:00","o":3563.96,"h":3578.46,"l":3561.32,"c":3563.72,"v":23743},{"dt":"2025-09-03T20:00:00","o":3563.69,"h":3566.05,"l":3554.47,"c":3560.43,"v":10223},{"dt":"2025-09-04T00:00:00","o":3560.53,"h":3563.29,"l":3511.60,"c":3529.07,"v":24475},{"dt":"2025-09-04T04:00:00","o":3528.97,"h":3541.75,"l":3524.40,"c":3541.17,"v":17143},{"dt":"2025-09-04T08:00:00","o":3541.16,"h":3549.94,"l":3536.66,"c":3545.60,"v":16808},{"dt":"2025-09-04T12:00:00","o":3545.37,"h":3558.82,"l":3535.16,"c":3552.88,"v":30186},{"dt":"2025-09-04T16:00:00","o":3552.90,"h":3556.17,"l":3542.61,"c":3549.83,"v":18831},{"dt":"2025-09-04T20:00:00","o":3549.96,"h":3554.59,"l":3540.10,"c":3552.67,"v":6966},{"dt":"2025-09-05T00:00:00","o":3552.73,"h":3559.14,"l":3546.06,"c":3558.38,"v":16474},{"dt":"2025-09-05T04:00:00","o":3558.46,"h":3561.12,"l":3546.75,"c":3548.31,"v":14254},{"dt":"2025-09-05T08:00:00","o":3548.15,"h":3555.15,"l":3544.93,"c":3553.30,"v":13301},{"dt":"2025-09-05T12:00:00","o":3553.42,"h":3597.95,"l":3548.86,"c":3592.03,"v":37213},{"dt":"2025-09-05T16:00:00","o":3592.01,"h":3600.17,"l":3590.54,"c":3594.82,"v":24087},{"dt":"2025-09-05T20:00:00","o":3594.68,"h":3595.38,"l":3586.38,"c":3586.71,"v":3688},{"dt":"2025-09-07T20:00:00","o":3591.88,"h":3596.90,"l":3587.13,"c":3591.25,"v":8743},{"dt":"2025-09-08T00:00:00","o":3591.27,"h":3597.21,"l":3583.04,"c":3583.58,"v":21635},{"dt":"2025-09-08T04:00:00","o":3583.45,"h":3613.62,"l":3579.61,"c":3609.61,"v":17362},{"dt":"2025-09-08T08:00:00","o":3609.63,"h":3622.54,"l":3607.23,"c":3619.95,"v":17081},{"dt":"2025-09-08T12:00:00","o":3619.90,"h":3646.42,"l":3614.82,"c":3639.41,"v":30163},{"dt":"2025-09-08T16:00:00","o":3639.35,"h":3641.72,"l":3632.02,"c":3636.60,"v":18418},{"dt":"2025-09-08T20:00:00","o":3636.61,"h":3638.09,"l":3628.33,"c":3634.91,"v":6714},{"dt":"2025-09-09T00:00:00","o":3634.97,"h":3654.47,"l":3633.47,"c":3645.95,"v":21725},{"dt":"2025-09-09T04:00:00","o":3646.01,"h":3659.35,"l":3636.81,"c":3644.39,"v":20334},{"dt":"2025-09-09T08:00:00","o":3644.13,"h":3656.75,"l":3642.00,"c":3648.09,"v":17929},{"dt":"2025-09-09T12:00:00","o":3648.25,"h":3674.94,"l":3627.00,"c":3645.63,"v":35691},{"dt":"2025-09-09T16:00:00","o":3645.64,"h":3649.49,"l":3628.60,"c":3629.53,"v":21295},{"dt":"2025-09-09T20:00:00","o":3629.51,"h":3640.88,"l":3623.30,"c":3633.61,"v":10005},{"dt":"2025-09-10T00:00:00","o":3633.70,"h":3638.37,"l":3620.79,"c":3636.64,"v":19846},{"dt":"2025-09-10T04:00:00","o":3636.64,"h":3648.48,"l":3636.64,"c":3644.08,"v":16450},{"dt":"2025-09-10T08:00:00","o":3644.11,"h":3657.59,"l":3642.09,"c":3649.37,"v":17985},{"dt":"2025-09-10T12:00:00","o":3649.31,"h":3657.54,"l":3638.77,"c":3644.53,"v":30373},{"dt":"2025-09-10T16:00:00","o":3644.54,"h":3649.74,"l":3635.30,"c":3642.02,"v":19195},{"dt":"2025-09-10T20:00:00","o":3641.95,"h":3645.71,"l":3637.98,"c":3645.10,"v":6118},{"dt":"2025-09-11T00:00:00","o":3645.28,"h":3649.18,"l":3630.05,"c":3632.00,"v":16656},{"dt":"2025-09-11T04:00:00","o":3632.17,"h":3638.10,"l":3622.94,"c":3629.91,"v":17941},{"dt":"2025-09-11T08:00:00","o":3630.00,"h":3631.89,"l":3614.21,"c":3616.88,"v":16627},{"dt":"2025-09-11T12:00:00","o":3616.99,"h":3644.07,"l":3614.00,"c":3633.22,"v":31455},{"dt":"2025-09-11T16:00:00","o":3633.20,"h":3642.02,"l":3630.52,"c":3637.05,"v":17470},{"dt":"2025-09-11T20:00:00","o":3636.96,"h":3638.25,"l":3631.64,"c":3631.92,"v":4640},{"dt":"2025-09-12T00:00:00","o":3631.95,"h":3653.29,"l":3630.56,"c":3653.01,"v":18237},{"dt":"2025-09-12T04:00:00","o":3652.94,"h":3656.74,"l":3647.90,"c":3648.42,"v":15091},{"dt":"2025-09-12T08:00:00","o":3648.43,"h":3652.21,"l":3637.79,"c":3647.11,"v":18983},{"dt":"2025-09-12T12:00:00","o":3647.11,"h":3654.35,"l":3638.37,"c":3644.49,"v":28070},{"dt":"2025-09-12T16:00:00","o":3644.45,"h":3650.72,"l":3642.71,"c":3644.16,"v":18246},{"dt":"2025-09-12T20:00:00","o":3644.19,"h":3645.42,"l":3641.46,"c":3643.43,"v":3345},{"dt":"2025-09-14T20:00:00","o":3644.79,"h":3646.12,"l":3636.95,"c":3638.22,"v":4360},{"dt":"2025-09-15T00:00:00","o":3638.26,"h":3646.45,"l":3626.70,"c":3646.15,"v":17179},{"dt":"2025-09-15T04:00:00","o":3646.14,"h":3646.94,"l":3633.83,"c":3643.91,"v":14647},{"dt":"2025-09-15T08:00:00","o":3643.89,"h":3646.77,"l":3635.87,"c":3642.67,"v":18588},{"dt":"2025-09-15T12:00:00","o":3642.69,"h":3681.94,"l":3637.08,"c":3680.65,"v":28192},{"dt":"2025-09-15T16:00:00","o":3680.60,"h":3685.62,"l":3674.86,"c":3681.09,"v":21416},{"dt":"2025-09-15T20:00:00","o":3681.08,"h":3682.06,"l":3676.26,"c":3677.03,"v":6691},{"dt":"2025-09-16T00:00:00","o":3676.98,"h":3689.68,"l":3674.84,"c":3681.11,"v":19446},{"dt":"2025-09-16T04:00:00","o":3681.13,"h":3694.20,"l":3680.24,"c":3686.55,"v":18023},{"dt":"2025-09-16T08:00:00","o":3686.44,"h":3699.54,"l":3686.23,"c":3697.17,"v":19358},{"dt":"2025-09-16T12:00:00","o":3697.19,"h":3703.08,"l":3678.94,"c":3686.36,"v":32644},{"dt":"2025-09-16T16:00:00","o":3686.33,"h":3691.30,"l":3684.75,"c":3689.70,"v":19133},{"dt":"2025-09-16T20:00:00","o":3689.69,"h":3695.19,"l":3689.51,"c":3694.27,"v":5772},{"dt":"2025-09-17T00:00:00","o":3694.45,"h":3695.35,"l":3674.28,"c":3681.82,"v":20057},{"dt":"2025-09-17T04:00:00","o":3681.89,"h":3685.90,"l":3666.70,"c":3667.18,"v":18798},{"dt":"2025-09-17T08:00:00","o":3667.15,"h":3670.96,"l":3660.17,"c":3666.03,"v":23077},{"dt":"2025-09-17T12:00:00","o":3666.09,"h":3687.19,"l":3665.73,"c":3684.19,"v":27112},{"dt":"2025-09-17T16:00:00","o":3684.24,"h":3707.57,"l":3646.31,"c":3661.69,"v":31716},{"dt":"2025-09-17T20:00:00","o":3661.81,"h":3672.10,"l":3654.84,"c":3669.24,"v":9599},{"dt":"2025-09-18T00:00:00","o":3669.95,"h":3669.98,"l":3652.07,"c":3658.48,"v":21469},{"dt":"2025-09-18T04:00:00","o":3658.57,"h":3659.86,"l":3633.94,"c":3659.00,"v":23323},{"dt":"2025-09-18T08:00:00","o":3659.01,"h":3673.00,"l":3653.77,"c":3667.18,"v":20906},{"dt":"2025-09-18T12:00:00","o":3667.25,"h":3672.41,"l":3628.07,"c":3641.39,"v":32964},{"dt":"2025-09-18T16:00:00","o":3641.37,"h":3647.32,"l":3640.68,"c":3646.77,"v":19190},{"dt":"2025-09-18T20:00:00","o":3646.86,"h":3647.19,"l":3637.82,"c":3640.26,"v":5321},{"dt":"2025-09-19T00:00:00","o":3640.30,"h":3656.31,"l":3632.39,"c":3653.73,"v":21961},{"dt":"2025-09-19T04:00:00","o":3653.71,"h":3661.25,"l":3643.43,"c":3654.03,"v":21609},{"dt":"2025-09-19T08:00:00","o":3653.98,"h":3659.22,"l":3645.84,"c":3648.51,"v":17443},{"dt":"2025-09-19T12:00:00","o":3648.54,"h":3675.95,"l":3643.76,"c":3670.84,"v":30011},{"dt":"2025-09-19T16:00:00","o":3670.89,"h":3685.30,"l":3666.67,"c":3684.54,"v":23213},{"dt":"2025-09-19T20:00:00","o":3684.53,"h":3685.85,"l":3680.94,"c":3685.23,"v":3150},{"dt":"2025-09-21T20:00:00","o":3688.00,"h":3692.19,"l":3683.85,"c":3686.36,"v":5650},{"dt":"2025-09-22T00:00:00","o":3686.03,"h":3697.49,"l":3685.68,"c":3695.50,"v":21029},{"dt":"2025-09-22T04:00:00","o":3695.41,"h":3719.91,"l":3690.19,"c":3713.28,"v":21461},{"dt":"2025-09-22T08:00:00","o":3712.92,"h":3728.38,"l":3712.52,"c":3724.73,"v":20410},{"dt":"2025-09-22T12:00:00","o":3724.77,"h":3736.33,"l":3712.31,"c":3736.12,"v":32050},{"dt":"2025-09-22T16:00:00","o":3736.13,"h":3748.86,"l":3735.35,"c":3747.85,"v":23235},{"dt":"2025-09-22T20:00:00","o":3747.75,"h":3749.22,"l":3738.39,"c":3747.84,"v":8041},{"dt":"2025-09-23T00:00:00","o":3748.03,"h":3759.21,"l":3736.81,"c":3746.65,"v":24915},{"dt":"2025-09-23T04:00:00","o":3746.64,"h":3758.77,"l":3743.33,"c":3753.43,"v":22014},{"dt":"2025-09-23T08:00:00","o":3753.43,"h":3791.19,"l":3753.17,"c":3783.53,"v":25327},{"dt":"2025-09-23T12:00:00","o":3783.64,"h":3788.65,"l":3767.82,"c":3779.42,"v":31539},{"dt":"2025-09-23T16:00:00","o":3779.45,"h":3785.74,"l":3752.09,"c":3764.41,"v":28489},{"dt":"2025-09-23T20:00:00","o":3764.44,"h":3770.24,"l":3761.82,"c":3763.98,"v":8081},{"dt":"2025-09-24T00:00:00","o":3764.29,"h":3771.77,"l":3750.82,"c":3765.50,"v":22939},{"dt":"2025-09-24T04:00:00","o":3765.48,"h":3779.34,"l":3763.26,"c":3777.51,"v":19651},{"dt":"2025-09-24T08:00:00","o":3777.62,"h":3777.85,"l":3759.76,"c":3769.01,"v":18946},{"dt":"2025-09-24T12:00:00","o":3769.05,"h":3772.95,"l":3739.92,"c":3741.18,"v":30417},{"dt":"2025-09-24T16:00:00","o":3741.14,"h":3745.31,"l":3717.57,"c":3730.18,"v":24631},{"dt":"2025-09-24T20:00:00","o":3730.17,"h":3745.33,"l":3730.09,"c":3743.09,"v":8003},{"dt":"2025-09-25T00:00:00","o":3743.15,"h":3751.53,"l":3729.79,"c":3736.71,"v":21061},{"dt":"2025-09-25T04:00:00","o":3736.76,"h":3755.05,"l":3732.02,"c":3752.32,"v":18490},{"dt":"2025-09-25T08:00:00","o":3752.30,"h":3761.54,"l":3741.29,"c":3753.19,"v":23240},{"dt":"2025-09-25T12:00:00","o":3752.90,"h":3755.92,"l":3722.19,"c":3735.92,"v":34370},{"dt":"2025-09-25T16:00:00","o":3736.13,"h":3758.29,"l":3732.45,"c":3746.64,"v":25901},{"dt":"2025-09-25T20:00:00","o":3746.64,"h":3752.55,"l":3738.13,"c":3744.76,"v":8131},{"dt":"2025-09-26T00:00:00","o":3744.72,"h":3753.38,"l":3734.57,"c":3745.56,"v":21318},{"dt":"2025-09-26T04:00:00","o":3745.65,"h":3754.11,"l":3739.25,"c":3748.08,"v":19854},{"dt":"2025-09-26T08:00:00","o":3748.21,"h":3755.21,"l":3743.04,"c":3748.68,"v":18339},{"dt":"2025-09-26T12:00:00","o":3748.62,"h":3783.85,"l":3746.80,"c":3780.52,"v":32659},{"dt":"2025-09-26T16:00:00","o":3780.51,"h":3783.33,"l":3764.76,"c":3766.76,"v":22547},{"dt":"2025-09-26T20:00:00","o":3766.85,"h":3769.65,"l":3759.59,"c":3759.59,"v":3503},{"dt":"2025-09-28T20:00:00","o":3764.64,"h":3772.49,"l":3763.51,"c":3766.98,"v":6431},{"dt":"2025-09-29T00:00:00","o":3767.32,"h":3799.44,"l":3764.03,"c":3794.43,"v":28694},{"dt":"2025-09-29T04:00:00","o":3794.42,"h":3819.80,"l":3792.59,"c":3806.40,"v":26828},{"dt":"2025-09-29T08:00:00","o":3806.93,"h":3831.38,"l":3806.57,"c":3829.06,"v":22645},{"dt":"2025-09-29T12:00:00","o":3829.03,"h":3833.28,"l":3809.42,"c":3830.44,"v":34206},{"dt":"2025-09-29T16:00:00","o":3830.45,"h":3833.54,"l":3822.65,"c":3828.84,"v":20437},{"dt":"2025-09-29T20:00:00","o":3828.79,"h":3834.23,"l":3825.69,"c":3832.98,"v":7344},{"dt":"2025-09-30T00:00:00","o":3833.12,"h":3867.12,"l":3831.25,"c":3864.78,"v":25522},{"dt":"2025-09-30T04:00:00","o":3864.76,"h":3871.68,"l":3839.63,"c":3843.78,"v":24706},{"dt":"2025-09-30T08:00:00","o":3843.03,"h":3847.17,"l":3793.19,"c":3815.31,"v":29819},{"dt":"2025-09-30T12:00:00","o":3815.29,"h":3854.52,"l":3809.10,"c":3839.13,"v":33355},{"dt":"2025-09-30T16:00:00","o":3839.10,"h":3860.85,"l":3838.03,"c":3859.14,"v":21655},{"dt":"2025-09-30T20:00:00","o":3859.17,"h":3863.07,"l":3850.86,"c":3862.86,"v":10023},{"dt":"2025-10-01T00:00:00","o":3862.81,"h":3875.52,"l":3855.79,"c":3862.06,"v":21613},{"dt":"2025-10-01T04:00:00","o":3862.09,"h":3879.79,"l":3853.52,"c":3879.31,"v":23051},{"dt":"2025-10-01T08:00:00","o":3879.27,"h":3895.30,"l":3878.16,"c":3883.67,"v":24220},{"dt":"2025-10-01T12:00:00","o":3883.76,"h":3891.19,"l":3856.49,"c":3868.65,"v":35714},{"dt":"2025-10-01T16:00:00","o":3868.56,"h":3871.97,"l":3855.15,"c":3867.88,"v":23614},{"dt":"2025-10-01T20:00:00","o":3867.88,"h":3867.98,"l":3857.74,"c":3863.56,"v":9364},{"dt":"2025-10-02T00:00:00","o":3863.43,"h":3870.09,"l":3853.00,"c":3866.56,"v":18214},{"dt":"2025-10-02T04:00:00","o":3866.58,"h":3874.94,"l":3861.92,"c":3868.66,"v":18070},{"dt":"2025-10-02T08:00:00","o":3868.49,"h":3886.77,"l":3864.78,"c":3886.41,"v":20210},{"dt":"2025-10-02T12:00:00","o":3886.41,"h":3897.31,"l":3819.54,"c":3828.41,"v":37275},{"dt":"2025-10-02T16:00:00","o":3827.83,"h":3859.15,"l":3827.31,"c":3855.70,"v":23721},{"dt":"2025-10-02T20:00:00","o":3855.68,"h":3863.78,"l":3852.25,"c":3862.53,"v":7466},{"dt":"2025-10-03T00:00:00","o":3862.52,"h":3862.74,"l":3838.11,"c":3842.74,"v":20551},{"dt":"2025-10-03T04:00:00","o":3842.62,"h":3865.22,"l":3841.69,"c":3864.29,"v":18717},{"dt":"2025-10-03T08:00:00","o":3864.30,"h":3867.72,"l":3854.96,"c":3862.15,"v":18985},{"dt":"2025-10-03T12:00:00","o":3862.18,"h":3891.69,"l":3860.65,"c":3889.54,"v":33591},{"dt":"2025-10-03T16:00:00","o":3889.70,"h":3889.85,"l":3877.12,"c":3885.79,"v":24710},{"dt":"2025-10-03T20:00:00","o":3885.72,"h":3887.66,"l":3883.03,"c":3886.59,"v":2904},{"dt":"2025-10-05T20:00:00","o":3889.75,"h":3920.91,"l":3884.24,"c":3909.75,"v":10924},{"dt":"2025-10-06T00:00:00","o":3910.07,"h":3932.02,"l":3899.19,"c":3929.57,"v":25200},{"dt":"2025-10-06T04:00:00","o":3929.58,"h":3945.15,"l":3922.69,"c":3941.58,"v":27192},{"dt":"2025-10-06T08:00:00","o":3941.73,"h":3949.54,"l":3931.22,"c":3938.44,"v":25035},{"dt":"2025-10-06T12:00:00","o":3938.31,"h":3964.05,"l":3926.48,"c":3962.56,"v":34907},{"dt":"2025-10-06T16:00:00","o":3962.55,"h":3970.19,"l":3946.04,"c":3959.53,"v":24292},{"dt":"2025-10-06T20:00:00","o":3959.50,"h":3976.33,"l":3957.51,"c":3969.59,"v":12352},{"dt":"2025-10-07T00:00:00","o":3969.84,"h":3977.49,"l":3956.08,"c":3973.34,"v":23291},{"dt":"2025-10-07T04:00:00","o":3973.47,"h":3976.96,"l":3943.56,"c":3946.04,"v":26219},{"dt":"2025-10-07T08:00:00","o":3945.98,"h":3969.15,"l":3941.02,"c":3967.09,"v":23549},{"dt":"2025-10-07T12:00:00","o":3966.82,"h":3991.10,"l":3962.01,"c":3966.15,"v":36157},{"dt":"2025-10-07T16:00:00","o":3966.42,"h":3987.75,"l":3963.24,"c":3980.23,"v":28992},{"dt":"2025-10-07T20:00:00","o":3980.27,"h":3995.98,"l":3980.27,"c":3994.46,"v":8815},{"dt":"2025-10-08T00:00:00","o":3994.63,"h":4016.48,"l":3984.67,"c":4014.75,"v":23708},{"dt":"2025-10-08T04:00:00","o":4014.77,"h":4039.12,"l":4014.77,"c":4034.33,"v":26063},{"dt":"2025-10-08T08:00:00","o":4034.21,"h":4049.64,"l":4030.81,"c":4038.12,"v":25036},{"dt":"2025-10-08T12:00:00","o":4038.07,"h":4050.71,"l":4026.48,"c":4045.70,"v":34882},{"dt":"2025-10-08T16:00:00","o":4045.78,"h":4059.17,"l":4032.14,"c":4045.15,"v":30548},{"dt":"2025-10-08T20:00:00","o":4044.96,"h":4046.63,"l":4001.59,"c":4011.67,"v":14389},{"dt":"2025-10-09T00:00:00","o":4011.65,"h":4036.47,"l":4002.68,"c":4026.78,"v":30093},{"dt":"2025-10-09T04:00:00","o":4026.79,"h":4043.75,"l":4022.76,"c":4031.60,"v":25476},{"dt":"2025-10-09T08:00:00","o":4031.58,"h":4046.75,"l":4030.41,"c":4044.48,"v":21652},{"dt":"2025-10-09T12:00:00","o":4044.37,"h":4057.92,"l":4004.15,"c":4014.72,"v":39310},{"dt":"2025-10-09T16:00:00","o":4014.00,"h":4021.82,"l":3944.92,"c":3973.14,"v":35249},{"dt":"2025-10-09T20:00:00","o":3973.25,"h":3990.81,"l":3958.89,"c":3990.00,"v":10730},{"dt":"2025-10-10T00:00:00","o":3989.64,"h":3994.46,"l":3960.96,"c":3962.03,"v":25553},{"dt":"2025-10-10T04:00:00","o":3962.01,"h":3977.80,"l":3947.14,"c":3972.06,"v":27214},{"dt":"2025-10-10T08:00:00","o":3972.06,"h":4006.76,"l":3970.24,"c":3987.16,"v":26979},{"dt":"2025-10-10T12:00:00","o":3987.20,"h":4022.94,"l":3970.73,"c":3998.06,"v":39263},{"dt":"2025-10-10T16:00:00","o":3998.07,"h":4021.40,"l":3975.17,"c":4011.56,"v":36271},{"dt":"2025-10-10T20:00:00","o":4011.19,"h":4020.81,"l":4005.87,"c":4017.50,"v":4829},{"dt":"2025-10-12T20:00:00","o":4013.04,"h":4059.83,"l":4008.55,"c":4035.20,"v":11207},{"dt":"2025-10-13T00:00:00","o":4035.07,"h":4059.80,"l":4024.64,"c":4051.96,"v":27665},{"dt":"2025-10-13T04:00:00","o":4051.95,"h":4078.22,"l":4051.11,"c":4071.22,"v":24308},{"dt":"2025-10-13T08:00:00","o":4071.16,"h":4085.21,"l":4069.12,"c":4074.04,"v":23093},{"dt":"2025-10-13T12:00:00","o":4074.15,"h":4107.39,"l":4073.31,"c":4105.00,"v":33063},{"dt":"2025-10-13T16:00:00","o":4104.96,"h":4117.10,"l":4090.81,"c":4108.76,"v":28314},{"dt":"2025-10-13T20:00:00","o":4108.81,"h":4132.40,"l":4106.11,"c":4128.11,"v":11015},{"dt":"2025-10-14T00:00:00","o":4128.17,"h":4166.32,"l":4119.64,"c":4163.48,"v":29660},{"dt":"2025-10-14T04:00:00","o":4163.47,"h":4179.76,"l":4090.65,"c":4126.41,"v":33471},{"dt":"2025-10-14T08:00:00","o":4126.37,"h":4145.13,"l":4122.16,"c":4130.61,"v":28070},{"dt":"2025-10-14T12:00:00","o":4130.65,"h":4142.68,"l":4098.09,"c":4138.16,"v":37736},{"dt":"2025-10-14T16:00:00","o":4138.12,"h":4155.25,"l":4128.05,"c":4141.55,"v":30850},{"dt":"2025-10-14T20:00:00","o":4141.67,"h":4167.21,"l":4139.38,"c":4161.68,"v":11321},{"dt":"2025-10-15T00:00:00","o":4161.53,"h":4190.90,"l":4153.98,"c":4187.02,"v":26707},{"dt":"2025-10-15T04:00:00","o":4187.15,"h":4209.84,"l":4173.42,"c":4207.74,"v":22939},{"dt":"2025-10-15T08:00:00","o":4207.76,"h":4218.24,"l":4165.00,"c":4198.71,"v":24454},{"dt":"2025-10-15T12:00:00","o":4198.77,"h":4212.37,"l":4176.61,"c":4190.62,"v":35321},{"dt":"2025-10-15T16:00:00","o":4190.64,"h":4213.55,"l":4182.82,"c":4210.55,"v":29679},{"dt":"2025-10-15T20:00:00","o":4210.48,"h":4215.93,"l":4199.74,"c":4209.60,"v":11459},{"dt":"2025-10-16T00:00:00","o":4209.60,"h":4242.17,"l":4205.07,"c":4233.93,"v":26781},{"dt":"2025-10-16T04:00:00","o":4233.47,"h":4239.45,"l":4203.65,"c":4230.61,"v":27485},{"dt":"2025-10-16T08:00:00","o":4230.56,"h":4247.54,"l":4222.28,"c":4240.69,"v":21887},{"dt":"2025-10-16T12:00:00","o":4240.83,"h":4276.09,"l":4227.72,"c":4273.63,"v":33890},{"dt":"2025-10-16T16:00:00","o":4273.97,"h":4312.88,"l":4261.54,"c":4307.42,"v":35183},{"dt":"2025-10-16T20:00:00","o":4307.45,"h":4379.29,"l":4307.45,"c":4365.81,"v":18978},{"dt":"2025-10-17T00:00:00","o":4365.28,"h":4371.67,"l":4279.38,"c":4366.75,"v":34028},{"dt":"2025-10-17T04:00:00","o":4366.84,"h":4378.62,"l":4313.25,"c":4342.37,"v":32774},{"dt":"2025-10-17T08:00:00","o":4342.43,"h":4349.86,"l":4286.91,"c":4287.43,"v":32741},{"dt":"2025-10-17T12:00:00","o":4287.85,"h":4320.19,"l":4217.19,"c":4237.51,"v":42165},{"dt":"2025-10-17T16:00:00","o":4237.49,"h":4244.86,"l":4186.39,"c":4226.04,"v":36153},{"dt":"2025-10-17T20:00:00","o":4225.88,"h":4253.44,"l":4220.19,"c":4250.35,"v":5008},{"dt":"2025-10-19T20:00:00","o":4264.45,"h":4267.68,"l":4234.27,"c":4238.22,"v":11191},{"dt":"2025-10-20T00:00:00","o":4237.84,"h":4271.38,"l":4218.97,"c":4264.76,"v":31721},{"dt":"2025-10-20T04:00:00","o":4264.87,"h":4268.35,"l":4221.57,"c":4255.20,"v":27046},{"dt":"2025-10-20T08:00:00","o":4255.26,"h":4279.55,"l":4245.74,"c":4279.26,"v":25114},{"dt":"2025-10-20T12:00:00","o":4279.21,"h":4355.59,"l":4272.82,"c":4349.34,"v":39129},{"dt":"2025-10-20T16:00:00","o":4349.20,"h":4381.45,"l":4337.45,"c":4378.02,"v":28245},{"dt":"2025-10-20T20:00:00","o":4378.67,"h":4380.01,"l":4346.69,"c":4360.36,"v":15462},{"dt":"2025-10-21T00:00:00","o":4360.74,"h":4372.34,"l":4333.16,"c":4346.65,"v":29618},{"dt":"2025-10-21T04:00:00","o":4346.62,"h":4347.09,"l":4293.42,"c":4298.45,"v":29347},{"dt":"2025-10-21T08:00:00","o":4298.44,"h":4301.52,"l":4244.78,"c":4253.31,"v":34092},{"dt":"2025-10-21T12:00:00","o":4253.55,"h":4257.57,"l":4082.00,"c":4138.73,"v":43881},{"dt":"2025-10-21T16:00:00","o":4138.84,"h":4143.77,"l":4094.13,"c":4109.25,"v":35458},{"dt":"2025-10-21T20:00:00","o":4109.24,"h":4131.02,"l":4090.40,"c":4093.29,"v":14192},{"dt":"2025-10-22T00:00:00","o":4093.63,"h":4143.32,"l":4004.67,"c":4128.90,"v":32429},{"dt":"2025-10-22T04:00:00","o":4128.85,"h":4161.35,"l":4107.67,"c":4133.01,"v":28711},{"dt":"2025-10-22T08:00:00","o":4132.98,"h":4135.90,"l":4015.26,"c":4027.89,"v":37326},{"dt":"2025-10-22T12:00:00","o":4028.09,"h":4085.14,"l":4011.40,"c":4037.28,"v":41574},{"dt":"2025-10-22T16:00:00","o":4037.10,"h":4113.60,"l":4023.37,"c":4102.27,"v":34452},{"dt":"2025-10-22T20:00:00","o":4102.30,"h":4111.13,"l":4080.75,"c":4088.02,"v":15429},{"dt":"2025-10-23T00:00:00","o":4087.69,"h":4100.69,"l":4066.48,"c":4091.22,"v":28981},{"dt":"2025-10-23T04:00:00","o":4091.23,"h":4137.99,"l":4079.86,"c":4094.22,"v":28231},{"dt":"2025-10-23T08:00:00","o":4094.38,"h":4125.48,"l":4094.38,"c":4109.60,"v":26306},{"dt":"2025-10-23T12:00:00","o":4109.61,"h":4154.76,"l":4100.21,"c":4141.99,"v":34833},{"dt":"2025-10-23T16:00:00","o":4141.77,"h":4148.55,"l":4116.50,"c":4118.16,"v":25043},{"dt":"2025-10-23T20:00:00","o":4117.98,"h":4129.05,"l":4106.14,"c":4121.58,"v":10800},{"dt":"2025-10-24T00:00:00","o":4118.87,"h":4144.51,"l":4107.60,"c":4122.33,"v":23323},{"dt":"2025-10-24T04:00:00","o":4122.35,"h":4123.38,"l":4069.81,"c":4074.35,"v":23473},{"dt":"2025-10-24T08:00:00","o":4074.52,"h":4077.81,"l":4044.33,"c":4061.48,"v":26313},{"dt":"2025-10-24T12:00:00","o":4061.46,"h":4134.95,"l":4060.00,"c":4130.54,"v":36577},{"dt":"2025-10-24T16:00:00","o":4130.82,"h":4138.72,"l":4101.91,"c":4104.21,"v":27260},{"dt":"2025-10-24T20:00:00","o":4104.31,"h":4114.28,"l":4097.05,"c":4112.84,"v":3153},{"dt":"2025-10-26T20:00:00","o":4082.90,"h":4108.97,"l":4061.92,"c":4064.52,"v":12012},{"dt":"2025-10-27T00:00:00","o":4064.75,"h":4097.61,"l":4058.40,"c":4069.53,"v":27684},{"dt":"2025-10-27T04:00:00","o":4069.59,"h":4084.85,"l":4054.18,"c":4068.87,"v":25174},{"dt":"2025-10-27T08:00:00","o":4068.85,"h":4070.46,"l":4015.55,"c":4024.07,"v":30222},{"dt":"2025-10-27T12:00:00","o":4024.12,"h":4050.33,"l":3971.62,"c":3990.00,"v":38058},{"dt":"2025-10-27T16:00:00","o":3989.96,"h":4010.23,"l":3984.24,"c":3990.06,"v":29251},{"dt":"2025-10-27T20:00:00","o":3990.23,"h":4004.66,"l":3979.31,"c":3998.51,"v":13432},{"dt":"2025-10-28T00:00:00","o":3998.77,"h":4019.71,"l":3973.87,"c":3992.88,"v":26479},{"dt":"2025-10-28T04:00:00","o":3992.90,"h":3994.23,"l":3922.06,"c":3932.71,"v":28463},{"dt":"2025-10-28T08:00:00","o":3932.65,"h":3935.92,"l":3886.78,"c":3923.34,"v":30914},{"dt":"2025-10-28T12:00:00","o":3923.35,"h":3969.54,"l":3906.15,"c":3964.93,"v":34656},{"dt":"2025-10-28T16:00:00","o":3964.86,"h":3970.41,"l":3945.40,"c":3960.29,"v":28501},{"dt":"2025-10-28T20:00:00","o":3960.34,"h":3968.22,"l":3916.11,"c":3965.09,"v":12191},{"dt":"2025-10-29T00:00:00","o":3964.72,"h":3982.52,"l":3944.44,"c":3963.54,"v":26449},{"dt":"2025-10-29T04:00:00","o":3963.59,"h":4001.45,"l":3951.06,"c":4001.41,"v":25440},{"dt":"2025-10-29T08:00:00","o":4001.79,"h":4029.69,"l":4000.49,"c":4016.13,"v":26770},{"dt":"2025-10-29T12:00:00","o":4016.74,"h":4030.17,"l":3989.53,"c":3993.07,"v":33877},{"dt":"2025-10-29T16:00:00","o":3993.12,"h":4007.04,"l":3928.19,"c":3945.59,"v":34413},{"dt":"2025-10-29T20:00:00","o":3945.52,"h":3954.13,"l":3917.52,"c":3952.92,"v":14785},{"dt":"2025-10-30T00:00:00","o":3953.61,"h":3966.46,"l":3915.56,"c":3938.11,"v":27284},{"dt":"2025-10-30T04:00:00","o":3938.12,"h":3982.52,"l":3934.76,"c":3961.51,"v":31451},{"dt":"2025-10-30T08:00:00","o":3961.34,"h":4012.04,"l":3960.43,"c":3974.52,"v":28446},{"dt":"2025-10-30T12:00:00","o":3974.57,"h":4014.88,"l":3960.53,"c":4002.03,"v":35758},{"dt":"2025-10-30T16:00:00","o":4002.01,"h":4025.90,"l":3991.44,"c":4023.48,"v":27391},{"dt":"2025-10-30T20:00:00","o":4023.43,"h":4046.29,"l":4016.19,"c":4036.51,"v":13726},{"dt":"2025-10-31T00:00:00","o":4036.85,"h":4039.28,"l":3991.47,"c":3996.41,"v":30148},{"dt":"2025-10-31T04:00:00","o":3996.46,"h":4025.53,"l":3989.20,"c":4021.04,"v":25262},{"dt":"2025-10-31T08:00:00","o":4021.30,"h":4026.67,"l":3998.83,"c":4010.54,"v":22611},{"dt":"2025-10-31T12:00:00","o":4010.58,"h":4036.18,"l":4009.23,"c":4013.00,"v":33387},{"dt":"2025-10-31T16:00:00","o":4012.97,"h":4015.25,"l":3972.31,"c":4001.18,"v":30360},{"dt":"2025-10-31T20:00:00","o":4001.15,"h":4006.65,"l":3996.22,"c":4002.97,"v":2432},{"dt":"2025-11-02T20:00:00","o":3995.29,"h":3998.91,"l":3977.83,"c":3980.55,"v":4442},{"dt":"2025-11-03T00:00:00","o":3979.56,"h":4015.42,"l":3962.78,"c":4011.49,"v":26565},{"dt":"2025-11-03T04:00:00","o":4011.53,"h":4026.03,"l":3998.10,"c":4025.36,"v":22014},{"dt":"2025-11-03T08:00:00","o":4025.38,"h":4028.01,"l":3993.39,"c":4007.66,"v":25022},{"dt":"2025-11-03T12:00:00","o":4007.67,"h":4030.62,"l":4001.74,"c":4008.66,"v":31229},{"dt":"2025-11-03T16:00:00","o":4008.65,"h":4013.53,"l":3995.45,"c":4004.77,"v":25504},{"dt":"2025-11-03T20:00:00","o":4004.77,"h":4015.00,"l":3983.11,"c":3997.69,"v":11447},{"dt":"2025-11-04T00:00:00","o":3997.68,"h":3999.30,"l":3975.97,"c":3994.86,"v":26076},{"dt":"2025-11-04T04:00:00","o":3994.63,"h":3996.29,"l":3966.86,"c":3993.97,"v":24102},{"dt":"2025-11-04T08:00:00","o":3994.04,"h":4000.80,"l":3985.96,"c":3995.11,"v":20843},{"dt":"2025-11-04T12:00:00","o":3995.12,"h":3997.57,"l":3928.83,"c":3956.87,"v":31823},{"dt":"2025-11-04T16:00:00","o":3956.93,"h":3975.52,"l":3932.36,"c":3937.48,"v":27962},{"dt":"2025-11-04T20:00:00","o":3937.60,"h":3942.22,"l":3930.62,"c":3934.80,"v":12026},{"dt":"2025-11-05T00:00:00","o":3934.93,"h":3965.35,"l":3930.06,"c":3960.90,"v":24184},{"dt":"2025-11-05T04:00:00","o":3960.61,"h":3978.73,"l":3959.95,"c":3972.75,"v":22542},{"dt":"2025-11-05T08:00:00","o":3972.76,"h":3987.16,"l":3956.34,"c":3967.02,"v":20833},{"dt":"2025-11-05T12:00:00","o":3967.01,"h":3985.62,"l":3962.28,"c":3978.47,"v":27578},{"dt":"2025-11-05T16:00:00","o":3978.51,"h":3990.55,"l":3975.07,"c":3987.82,"v":21282},{"dt":"2025-11-05T20:00:00","o":3987.92,"h":3990.32,"l":3966.91,"c":3973.72,"v":10576},{"dt":"2025-11-06T00:00:00","o":3973.69,"h":3990.40,"l":3964.62,"c":3987.62,"v":18038},{"dt":"2025-11-06T04:00:00","o":3987.33,"h":4009.38,"l":3982.37,"c":4005.94,"v":17884},{"dt":"2025-11-06T08:00:00","o":4005.85,"h":4019.47,"l":4004.60,"c":4018.29,"v":21830},{"dt":"2025-11-06T12:00:00","o":4018.28,"h":4019.62,"l":3975.25,"c":3980.28,"v":28814},{"dt":"2025-11-06T16:00:00","o":3980.38,"h":3995.41,"l":3965.78,"c":3985.46,"v":28379},{"dt":"2025-11-06T20:00:00","o":3985.43,"h":3989.76,"l":3976.73,"c":3989.23,"v":10926},{"dt":"2025-11-07T00:00:00","o":3989.20,"h":4003.28,"l":3984.64,"c":3990.53,"v":16544},{"dt":"2025-11-07T04:00:00","o":3990.43,"h":4009.84,"l":3985.70,"c":4007.83,"v":16324},{"dt":"2025-11-07T08:00:00","o":4008.46,"h":4014.33,"l":3993.90,"c":4002.97,"v":18293},{"dt":"2025-11-07T12:00:00","o":4003.00,"h":4008.56,"l":3984.04,"c":3990.91,"v":28229},{"dt":"2025-11-07T16:00:00","o":3991.19,"h":4027.51,"l":3990.04,"c":4006.92,"v":29990},{"dt":"2025-11-07T20:00:00","o":4006.86,"h":4007.08,"l":3994.54,"c":4000.71,"v":9733},{"dt":"2025-11-09T20:00:00","o":4006.72,"h":4012.29,"l":4004.36,"c":4011.91,"v":3368},{"dt":"2025-11-10T00:00:00","o":4011.94,"h":4053.42,"l":4011.28,"c":4050.30,"v":23599},{"dt":"2025-11-10T04:00:00","o":4050.35,"h":4079.08,"l":4049.99,"c":4075.54,"v":19973},{"dt":"2025-11-10T08:00:00","o":4075.44,"h":4086.46,"l":4071.75,"c":4085.45,"v":20063},{"dt":"2025-11-10T12:00:00","o":4085.53,"h":4105.99,"l":4074.50,"c":4084.40,"v":31374},{"dt":"2025-11-10T16:00:00","o":4084.33,"h":4115.96,"l":4082.08,"c":4113.34,"v":26280},{"dt":"2025-11-10T20:00:00","o":4113.33,"h":4122.86,"l":4106.78,"c":4120.00,"v":11730},{"dt":"2025-11-11T00:00:00","o":4120.43,"h":4148.10,"l":4116.43,"c":4146.96,"v":22986},{"dt":"2025-11-11T04:00:00","o":4146.93,"h":4149.00,"l":4124.79,"c":4129.61,"v":23353},{"dt":"2025-11-11T08:00:00","o":4129.40,"h":4146.03,"l":4128.85,"c":4143.02,"v":20972},{"dt":"2025-11-11T12:00:00","o":4142.99,"h":4146.75,"l":4097.18,"c":4106.62,"v":31051},{"dt":"2025-11-11T16:00:00","o":4106.75,"h":4126.18,"l":4105.24,"c":4123.14,"v":25057},{"dt":"2025-11-11T20:00:00","o":4123.14,"h":4144.82,"l":4122.56,"c":4142.79,"v":13845},{"dt":"2025-11-12T00:00:00","o":4142.43,"h":4145.53,"l":4111.89,"c":4112.07,"v":24967},{"dt":"2025-11-12T04:00:00","o":4111.83,"h":4125.40,"l":4098.95,"c":4117.18,"v":23212},{"dt":"2025-11-12T08:00:00","o":4117.07,"h":4133.61,"l":4112.24,"c":4126.19,"v":24033},{"dt":"2025-11-12T12:00:00","o":4126.16,"h":4185.59,"l":4122.92,"c":4181.50,"v":32485},{"dt":"2025-11-12T16:00:00","o":4181.47,"h":4211.78,"l":4180.29,"c":4197.45,"v":33933},{"dt":"2025-11-12T20:00:00","o":4197.40,"h":4208.51,"l":4187.53,"c":4191.10,"v":14063},{"dt":"2025-11-13T00:00:00","o":4190.98,"h":4213.27,"l":4180.13,"c":4213.03,"v":28772},{"dt":"2025-11-13T04:00:00","o":4212.95,"h":4220.08,"l":4203.45,"c":4219.99,"v":25584},{"dt":"2025-11-13T08:00:00","o":4219.99,"h":4240.09,"l":4219.21,"c":4230.65,"v":24642},{"dt":"2025-11-13T12:00:00","o":4230.57,"h":4245.05,"l":4184.61,"c":4202.59,"v":33602},{"dt":"2025-11-13T16:00:00","o":4202.50,"h":4210.84,"l":4145.51,"c":4163.94,"v":34326},{"dt":"2025-11-13T20:00:00","o":4163.99,"h":4186.53,"l":4160.44,"c":4185.92,"v":15026},{"dt":"2025-11-14T00:00:00","o":4186.34,"h":4211.26,"l":4173.73,"c":4204.49,"v":26725},{"dt":"2025-11-14T04:00:00","o":4204.44,"h":4205.85,"l":4159.09,"c":4181.16,"v":25941},{"dt":"2025-11-14T08:00:00","o":4180.71,"h":4186.95,"l":4131.01,"c":4133.11,"v":27617},{"dt":"2025-11-14T12:00:00","o":4133.02,"h":4140.65,"l":4032.37,"c":4093.53,"v":40853},{"dt":"2025-11-14T16:00:00","o":4093.64,"h":4111.23,"l":4080.99,"c":4090.08,"v":31028},{"dt":"2025-11-14T20:00:00","o":4090.11,"h":4092.47,"l":4075.53,"c":4082.81,"v":10054},{"dt":"2025-11-16T20:00:00","o":4078.46,"h":4107.67,"l":4077.21,"c":4096.93,"v":4674},{"dt":"2025-11-17T00:00:00","o":4096.75,"h":4102.00,"l":4070.13,"c":4082.97,"v":28190},{"dt":"2025-11-17T04:00:00","o":4082.92,"h":4089.18,"l":4049.83,"c":4088.25,"v":24802},{"dt":"2025-11-17T08:00:00","o":4088.39,"h":4096.03,"l":4061.17,"c":4079.05,"v":23492},{"dt":"2025-11-17T12:00:00","o":4080.21,"h":4092.29,"l":4060.80,"c":4064.46,"v":29352},{"dt":"2025-11-17T16:00:00","o":4064.20,"h":4080.92,"l":4011.05,"c":4011.15,"v":31648},{"dt":"2025-11-17T20:00:00","o":4011.22,"h":4055.26,"l":4007.05,"c":4037.00,"v":16382},{"dt":"2025-11-18T00:00:00","o":4036.44,"h":4045.26,"l":4008.65,"c":4013.25,"v":26825},{"dt":"2025-11-18T04:00:00","o":4013.26,"h":4025.15,"l":3998.09,"c":4013.78,"v":25983},{"dt":"2025-11-18T08:00:00","o":4014.02,"h":4050.52,"l":4010.77,"c":4039.51,"v":23138},{"dt":"2025-11-18T12:00:00","o":4039.52,"h":4081.96,"l":4029.28,"c":4052.99,"v":34516},{"dt":"2025-11-18T16:00:00","o":4053.10,"h":4082.11,"l":4040.51,"c":4081.18,"v":31055},{"dt":"2025-11-18T20:00:00","o":4081.36,"h":4082.57,"l":4065.00,"c":4076.74,"v":13337},{"dt":"2025-11-19T00:00:00","o":4076.66,"h":4080.70,"l":4055.80,"c":4066.96,"v":23443},{"dt":"2025-11-19T04:00:00","o":4066.98,"h":4098.59,"l":4064.55,"c":4086.98,"v":25109},{"dt":"2025-11-19T08:00:00","o":4086.73,"h":4119.03,"l":4078.39,"c":4112.95,"v":25376},{"dt":"2025-11-19T12:00:00","o":4113.04,"h":4132.85,"l":4090.16,"c":4096.58,"v":32118},{"dt":"2025-11-19T16:00:00","o":4096.60,"h":4098.61,"l":4055.76,"c":4073.71,"v":36684},{"dt":"2025-11-19T20:00:00","o":4073.70,"h":4108.35,"l":4065.76,"c":4104.55,"v":15800},{"dt":"2025-11-20T00:00:00","o":4104.59,"h":4110.18,"l":4042.12,"c":4072.44,"v":27899},{"dt":"2025-11-20T04:00:00","o":4072.47,"h":4080.48,"l":4054.32,"c":4060.11,"v":23140},{"dt":"2025-11-20T08:00:00","o":4059.94,"h":4072.79,"l":4039.04,"c":4060.76,"v":24341},{"dt":"2025-11-20T12:00:00","o":4060.77,"h":4107.24,"l":4060.26,"c":4070.44,"v":34662},{"dt":"2025-11-20T16:00:00","o":4070.33,"h":4087.22,"l":4043.80,"c":4084.60,"v":38559},{"dt":"2025-11-20T20:00:00","o":4084.71,"h":4088.82,"l":4073.46,"c":4078.99,"v":13450},{"dt":"2025-11-21T00:00:00","o":4079.25,"h":4081.31,"l":4049.59,"c":4056.29,"v":23863},{"dt":"2025-11-21T04:00:00","o":4055.90,"h":4064.98,"l":4025.09,"c":4031.68,"v":25584},{"dt":"2025-11-21T08:00:00","o":4031.65,"h":4063.55,"l":4022.76,"c":4036.76,"v":28235},{"dt":"2025-11-21T12:00:00","o":4036.93,"h":4084.01,"l":4034.91,"c":4069.79,"v":36948},{"dt":"2025-11-21T16:00:00","o":4069.64,"h":4101.11,"l":4062.99,"c":4087.68,"v":33464},{"dt":"2025-11-21T20:00:00","o":4087.66,"h":4088.82,"l":4054.64,"c":4065.16,"v":12243},{"dt":"2025-11-23T20:00:00","o":4067.42,"h":4077.66,"l":4065.95,"c":4075.22,"v":4504},{"dt":"2025-11-24T00:00:00","o":4076.02,"h":4076.17,"l":4040.77,"c":4050.10,"v":24956},{"dt":"2025-11-24T04:00:00","o":4050.44,"h":4067.68,"l":4040.13,"c":4060.03,"v":24735},{"dt":"2025-11-24T08:00:00","o":4060.04,"h":4077.27,"l":4059.78,"c":4070.09,"v":23618},{"dt":"2025-11-24T12:00:00","o":4070.08,"h":4093.92,"l":4065.91,"c":4091.82,"v":30183},{"dt":"2025-11-24T16:00:00","o":4092.15,"h":4125.87,"l":4088.17,"c":4118.59,"v":26880},{"dt":"2025-11-24T20:00:00","o":4118.48,"h":4144.31,"l":4118.08,"c":4143.86,"v":13727},{"dt":"2025-11-25T00:00:00","o":4144.29,"h":4155.78,"l":4122.86,"c":4143.33,"v":26758},{"dt":"2025-11-25T04:00:00","o":4143.19,"h":4152.01,"l":4130.47,"c":4132.58,"v":23072},{"dt":"2025-11-25T08:00:00","o":4132.68,"h":4139.50,"l":4109.72,"c":4133.52,"v":23934},{"dt":"2025-11-25T12:00:00","o":4133.51,"h":4150.85,"l":4111.19,"c":4123.13,"v":31312},{"dt":"2025-11-25T16:00:00","o":4122.93,"h":4159.39,"l":4122.26,"c":4133.82,"v":28761},{"dt":"2025-11-25T20:00:00","o":4134.20,"h":4138.53,"l":4127.61,"c":4133.43,"v":11104},{"dt":"2025-11-26T00:00:00","o":4133.91,"h":4169.37,"l":4132.80,"c":4166.20,"v":23215},{"dt":"2025-11-26T04:00:00","o":4166.08,"h":4168.79,"l":4146.87,"c":4157.55,"v":22119},{"dt":"2025-11-26T08:00:00","o":4157.54,"h":4172.98,"l":4154.99,"c":4171.58,"v":22925},{"dt":"2025-11-26T12:00:00","o":4171.62,"h":4173.51,"l":4137.00,"c":4165.46,"v":30783},{"dt":"2025-11-26T16:00:00","o":4165.60,"h":4171.61,"l":4158.23,"c":4163.29,"v":23125},{"dt":"2025-11-26T20:00:00","o":4163.34,"h":4168.77,"l":4161.40,"c":4164.75,"v":11670},{"dt":"2025-11-27T00:00:00","o":4164.81,"h":4167.19,"l":4144.34,"c":4147.50,"v":22471},{"dt":"2025-11-27T04:00:00","o":4147.43,"h":4162.42,"l":4142.74,"c":4160.21,"v":22595},{"dt":"2025-11-27T08:00:00","o":4160.21,"h":4167.14,"l":4148.53,"c":4157.38,"v":22057},{"dt":"2025-11-27T12:00:00","o":4157.37,"h":4161.76,"l":4149.29,"c":4157.85,"v":18530},{"dt":"2025-11-27T16:00:00","o":4158.05,"h":4160.46,"l":4151.59,"c":4157.31,"v":7924},{"dt":"2025-11-27T20:00:00","o":4159.49,"h":4163.94,"l":4159.27,"c":4163.49,"v":2169},{"dt":"2025-11-28T00:00:00","o":4163.31,"h":4193.09,"l":4163.15,"c":4184.29,"v":17792},{"dt":"2025-11-28T04:00:00","o":4184.28,"h":4188.87,"l":4148.20,"c":4174.77,"v":8637},{"dt":"2025-11-28T08:00:00","o":4174.83,"h":4180.62,"l":4148.39,"c":4172.20,"v":13851},{"dt":"2025-11-28T12:00:00","o":4171.62,"h":4209.09,"l":4168.70,"c":4203.70,"v":19123},{"dt":"2025-11-28T16:00:00","o":4203.73,"h":4226.95,"l":4197.89,"c":4217.93,"v":21488},{"dt":"2025-11-30T20:00:00","o":4226.03,"h":4226.28,"l":4205.68,"c":4223.04,"v":6376},{"dt":"2025-12-01T00:00:00","o":4222.18,"h":4256.54,"l":4218.33,"c":4239.38,"v":31799},{"dt":"2025-12-01T04:00:00","o":4239.40,"h":4247.02,"l":4215.57,"c":4245.47,"v":27314},{"dt":"2025-12-01T08:00:00","o":4245.49,"h":4262.43,"l":4238.47,"c":4254.63,"v":26563},{"dt":"2025-12-01T12:00:00","o":4254.55,"h":4264.62,"l":4219.59,"c":4232.44,"v":35224},{"dt":"2025-12-01T16:00:00","o":4232.49,"h":4244.71,"l":4223.76,"c":4237.04,"v":33147},{"dt":"2025-12-01T20:00:00","o":4236.97,"h":4241.57,"l":4224.56,"c":4227.74,"v":13366},{"dt":"2025-12-02T00:00:00","o":4227.87,"h":4229.80,"l":4199.90,"c":4216.84,"v":26674},{"dt":"2025-12-02T04:00:00","o":4216.90,"h":4226.33,"l":4203.47,"c":4213.35,"v":20720},{"dt":"2025-12-02T08:00:00","o":4213.60,"h":4217.24,"l":4181.35,"c":4205.37,"v":24404},{"dt":"2025-12-02T12:00:00","o":4205.45,"h":4230.67,"l":4163.69,"c":4169.36,"v":32997},{"dt":"2025-12-02T16:00:00","o":4169.33,"h":4200.65,"l":4167.16,"c":4196.56,"v":29361},{"dt":"2025-12-02T20:00:00","o":4196.66,"h":4216.15,"l":4195.02,"c":4212.85,"v":12772},{"dt":"2025-12-03T00:00:00","o":4212.94,"h":4228.87,"l":4204.64,"c":4221.17,"v":26474},{"dt":"2025-12-03T04:00:00","o":4221.15,"h":4225.26,"l":4200.32,"c":4206.40,"v":24078},{"dt":"2025-12-03T08:00:00","o":4206.63,"h":4210.25,"l":4194.65,"c":4208.80,"v":24178},{"dt":"2025-12-03T12:00:00","o":4208.79,"h":4241.67,"l":4205.33,"c":4216.44,"v":34990},{"dt":"2025-12-03T16:00:00","o":4216.38,"h":4225.17,"l":4195.36,"c":4208.01,"v":29131},{"dt":"2025-12-03T20:00:00","o":4207.98,"h":4212.78,"l":4202.70,"c":4207.43,"v":11733},{"dt":"2025-12-04T00:00:00","o":4207.43,"h":4216.84,"l":4187.57,"c":4195.83,"v":26012},{"dt":"2025-12-04T04:00:00","o":4195.79,"h":4199.13,"l":4175.09,"c":4193.77,"v":26755},{"dt":"2025-12-04T08:00:00","o":4193.77,"h":4206.56,"l":4183.58,"c":4198.71,"v":24186},{"dt":"2025-12-04T12:00:00","o":4198.68,"h":4213.42,"l":4185.71,"c":4207.55,"v":32857},{"dt":"2025-12-04T16:00:00","o":4207.69,"h":4219.63,"l":4199.72,"c":4209.08,"v":27382},{"dt":"2025-12-04T20:00:00","o":4208.87,"h":4210.42,"l":4203.98,"c":4206.08,"v":10336},{"dt":"2025-12-05T00:00:00","o":4206.13,"h":4211.02,"l":4194.96,"c":4209.62,"v":22151},{"dt":"2025-12-05T04:00:00","o":4209.48,"h":4230.76,"l":4208.10,"c":4224.55,"v":22818},{"dt":"2025-12-05T08:00:00","o":4224.74,"h":4227.59,"l":4216.08,"c":4223.78,"v":18243},{"dt":"2025-12-05T12:00:00","o":4223.76,"h":4259.34,"l":4221.72,"c":4243.84,"v":31637},{"dt":"2025-12-05T16:00:00","o":4243.73,"h":4245.72,"l":4198.84,"c":4207.64,"v":29900},{"dt":"2025-12-05T20:00:00","o":4207.86,"h":4207.86,"l":4192.14,"c":4197.92,"v":10426},{"dt":"2025-12-07T20:00:00","o":4204.17,"h":4205.21,"l":4195.94,"c":4201.48,"v":1834},{"dt":"2025-12-08T00:00:00","o":4201.86,"h":4213.17,"l":4197.60,"c":4210.13,"v":24566},{"dt":"2025-12-08T04:00:00","o":4210.16,"h":4218.95,"l":4204.70,"c":4206.98,"v":18521},{"dt":"2025-12-08T08:00:00","o":4207.46,"h":4216.63,"l":4199.75,"c":4208.69,"v":19805},{"dt":"2025-12-08T12:00:00","o":4208.70,"h":4215.49,"l":4176.24,"c":4182.97,"v":30910},{"dt":"2025-12-08T16:00:00","o":4182.99,"h":4197.99,"l":4176.99,"c":4187.11,"v":25325},{"dt":"2025-12-08T20:00:00","o":4187.06,"h":4195.55,"l":4185.04,"c":4194.77,"v":9512},{"dt":"2025-12-09T00:00:00","o":4194.73,"h":4198.91,"l":4186.11,"c":4194.62,"v":19240},{"dt":"2025-12-09T04:00:00","o":4194.58,"h":4195.76,"l":4170.22,"c":4182.52,"v":23333},{"dt":"2025-12-09T08:00:00","o":4182.49,"h":4212.81,"l":4182.49,"c":4203.18,"v":23976},{"dt":"2025-12-09T12:00:00","o":4203.17,"h":4216.38,"l":4189.60,"c":4212.68,"v":31003},{"dt":"2025-12-09T16:00:00","o":4212.62,"h":4221.34,"l":4201.44,"c":4212.65,"v":28381},{"dt":"2025-12-09T20:00:00","o":4212.62,"h":4216.14,"l":4207.32,"c":4210.95,"v":11986},{"dt":"2025-12-10T00:00:00","o":4210.94,"h":4218.86,"l":4203.66,"c":4206.43,"v":19579},{"dt":"2025-12-10T04:00:00","o":4206.41,"h":4214.49,"l":4201.89,"c":4203.38,"v":17081},{"dt":"2025-12-10T08:00:00","o":4203.34,"h":4206.60,"l":4187.81,"c":4197.32,"v":20130},{"dt":"2025-12-10T12:00:00","o":4197.37,"h":4207.03,"l":4188.98,"c":4193.77,"v":28739},{"dt":"2025-12-10T16:00:00","o":4193.82,"h":4219.93,"l":4182.11,"c":4216.69,"v":28994},{"dt":"2025-12-10T20:00:00","o":4216.25,"h":4238.84,"l":4211.24,"c":4232.52,"v":16326},{"dt":"2025-12-11T00:00:00","o":4232.51,"h":4247.76,"l":4209.40,"c":4216.77,"v":26070},{"dt":"2025-12-11T04:00:00","o":4216.82,"h":4218.47,"l":4204.33,"c":4216.04,"v":20259},{"dt":"2025-12-11T08:00:00","o":4216.08,"h":4226.02,"l":4209.90,"c":4211.38,"v":19436},{"dt":"2025-12-11T12:00:00","o":4211.32,"h":4261.47,"l":4205.31,"c":4256.04,"v":32277},{"dt":"2025-12-11T16:00:00","o":4256.21,"h":4286.03,"l":4250.16,"c":4273.64,"v":30625},{"dt":"2025-12-11T20:00:00","o":4273.77,"h":4283.80,"l":4264.40,"c":4276.35,"v":12420},{"dt":"2025-12-12T00:00:00","o":4276.28,"h":4280.26,"l":4264.68,"c":4270.68,"v":22004},{"dt":"2025-12-12T04:00:00","o":4270.67,"h":4290.48,"l":4266.23,"c":4287.13,"v":18779},{"dt":"2025-12-12T08:00:00","o":4287.11,"h":4339.34,"l":4287.05,"c":4336.45,"v":25810},{"dt":"2025-12-12T12:00:00","o":4336.42,"h":4353.63,"l":4283.19,"c":4290.46,"v":35968},{"dt":"2025-12-12T16:00:00","o":4289.91,"h":4303.59,"l":4257.60,"c":4296.66,"v":35675},{"dt":"2025-12-12T20:00:00","o":4296.62,"h":4304.29,"l":4288.60,"c":4299.80,"v":10026},{"dt":"2025-12-14T20:00:00","o":4303.45,"h":4308.50,"l":4301.64,"c":4302.49,"v":3342},{"dt":"2025-12-15T00:00:00","o":4302.79,"h":4329.77,"l":4300.21,"c":4327.22,"v":23094},{"dt":"2025-12-15T04:00:00","o":4327.12,"h":4347.44,"l":4323.29,"c":4339.31,"v":21423},{"dt":"2025-12-15T08:00:00","o":4339.33,"h":4350.33,"l":4335.49,"c":4342.86,"v":19606},{"dt":"2025-12-15T12:00:00","o":4342.88,"h":4348.34,"l":4311.79,"c":4318.25,"v":32768},{"dt":"2025-12-15T16:00:00","o":4318.25,"h":4318.85,"l":4285.36,"c":4314.20,"v":31929},{"dt":"2025-12-15T20:00:00","o":4314.24,"h":4314.47,"l":4299.80,"c":4304.22,"v":11506},{"dt":"2025-12-16T00:00:00","o":4304.37,"h":4317.89,"l":4280.86,"c":4291.02,"v":26534},{"dt":"2025-12-16T04:00:00","o":4291.00,"h":4292.38,"l":4271.55,"c":4287.72,"v":21662},{"dt":"2025-12-16T08:00:00","o":4287.66,"h":4289.42,"l":4273.91,"c":4278.54,"v":19253},{"dt":"2025-12-16T12:00:00","o":4278.57,"h":4335.06,"l":4276.85,"c":4319.78,"v":34611},{"dt":"2025-12-16T16:00:00","o":4319.72,"h":4323.32,"l":4291.35,"c":4310.75,"v":30697},{"dt":"2025-12-16T20:00:00","o":4310.49,"h":4314.55,"l":4300.88,"c":4307.91,"v":9332},{"dt":"2025-12-17T00:00:00","o":4307.97,"h":4327.83,"l":4307.57,"c":4323.85,"v":25067},{"dt":"2025-12-17T04:00:00","o":4323.89,"h":4342.49,"l":4315.66,"c":4318.01,"v":23557},{"dt":"2025-12-17T08:00:00","o":4317.96,"h":4323.36,"l":4306.79,"c":4316.44,"v":20167},{"dt":"2025-12-17T12:00:00","o":4316.58,"h":4348.94,"l":4315.06,"c":4330.24,"v":34253},{"dt":"2025-12-17T16:00:00","o":4330.46,"h":4346.45,"l":4320.56,"c":4337.24,"v":32446},{"dt":"2025-12-17T20:00:00","o":4337.11,"h":4346.23,"l":4335.30,"c":4339.18,"v":12022},{"dt":"2025-12-18T00:00:00","o":4339.24,"h":4342.96,"l":4324.68,"c":4333.17,"v":24111},{"dt":"2025-12-18T04:00:00","o":4333.19,"h":4337.81,"l":4328.71,"c":4331.60,"v":19058},{"dt":"2025-12-18T08:00:00","o":4331.54,"h":4332.60,"l":4320.92,"c":4325.62,"v":18616},{"dt":"2025-12-18T12:00:00","o":4325.63,"h":4343.00,"l":4308.83,"c":4338.21,"v":34043},{"dt":"2025-12-18T16:00:00","o":4338.22,"h":4374.71,"l":4322.14,"c":4325.12,"v":34999},{"dt":"2025-12-18T20:00:00","o":4325.11,"h":4338.37,"l":4324.59,"c":4334.99,"v":11647},{"dt":"2025-12-19T00:00:00","o":4335.19,"h":4335.83,"l":4309.37,"c":4318.10,"v":21350},{"dt":"2025-12-19T04:00:00","o":4318.11,"h":4329.69,"l":4317.05,"c":4322.82,"v":19889},{"dt":"2025-12-19T08:00:00","o":4322.77,"h":4333.72,"l":4321.21,"c":4327.33,"v":18912},{"dt":"2025-12-19T12:00:00","o":4327.32,"h":4349.24,"l":4319.84,"c":4348.11,"v":31879},{"dt":"2025-12-19T16:00:00","o":4348.32,"h":4356.61,"l":4342.13,"c":4345.33,"v":26264},{"dt":"2025-12-19T20:00:00","o":4345.36,"h":4346.44,"l":4336.80,"c":4338.33,"v":7862},{"dt":"2025-12-21T20:00:00","o":4341.00,"h":4356.23,"l":4339.91,"c":4355.23,"v":3536},{"dt":"2025-12-22T00:00:00","o":4355.57,"h":4394.96,"l":4355.57,"c":4392.73,"v":22538},{"dt":"2025-12-22T04:00:00","o":4392.77,"h":4420.29,"l":4391.48,"c":4414.51,"v":19891},{"dt":"2025-12-22T08:00:00","o":4414.42,"h":4415.96,"l":4406.23,"c":4410.44,"v":16072},{"dt":"2025-12-22T12:00:00","o":4410.37,"h":4435.60,"l":4406.34,"c":4431.87,"v":28871},{"dt":"2025-12-22T16:00:00","o":4431.81,"h":4442.26,"l":4428.22,"c":4433.63,"v":21469},{"dt":"2025-12-22T20:00:00","o":4433.58,"h":4461.73,"l":4431.84,"c":4460.21,"v":11607},{"dt":"2025-12-23T00:00:00","o":4460.13,"h":4497.95,"l":4458.17,"c":4487.06,"v":24979},{"dt":"2025-12-23T04:00:00","o":4487.09,"h":4489.69,"l":4469.64,"c":4486.72,"v":21944},{"dt":"2025-12-23T08:00:00","o":4486.81,"h":4494.25,"l":4478.35,"c":4493.65,"v":19619},{"dt":"2025-12-23T12:00:00","o":4493.63,"h":4497.38,"l":4430.67,"c":4458.57,"v":33307},{"dt":"2025-12-23T16:00:00","o":4458.57,"h":4496.47,"l":4456.02,"c":4490.84,"v":27419},{"dt":"2025-12-23T20:00:00","o":4490.78,"h":4510.48,"l":4483.79,"c":4503.40,"v":12568},{"dt":"2025-12-24T00:00:00","o":4503.67,"h":4525.77,"l":4471.49,"c":4493.32,"v":28153},{"dt":"2025-12-24T04:00:00","o":4493.36,"h":4501.63,"l":4483.57,"c":4483.80,"v":22412},{"dt":"2025-12-24T08:00:00","o":4483.97,"h":4500.01,"l":4478.41,"c":4491.64,"v":20598},{"dt":"2025-12-24T12:00:00","o":4491.59,"h":4496.23,"l":4448.42,"c":4458.57,"v":33054},{"dt":"2025-12-24T16:00:00","o":4458.60,"h":4487.91,"l":4455.99,"c":4480.93,"v":16881},{"dt":"2025-12-25T20:00:00","o":4490.91,"h":4499.94,"l":4483.81,"c":4495.14,"v":4373},{"dt":"2025-12-26T00:00:00","o":4494.87,"h":4531.26,"l":4492.44,"c":4502.02,"v":28928},{"dt":"2025-12-26T04:00:00","o":4501.83,"h":4519.48,"l":4500.69,"c":4511.05,"v":23152},{"dt":"2025-12-26T08:00:00","o":4511.11,"h":4523.75,"l":4503.22,"c":4509.90,"v":20459},{"dt":"2025-12-26T12:00:00","o":4509.87,"h":4547.45,"l":4503.74,"c":4546.49,"v":32128},{"dt":"2025-12-26T16:00:00","o":4546.87,"h":4549.81,"l":4510.25,"c":4524.02,"v":31097},{"dt":"2025-12-26T20:00:00","o":4524.00,"h":4536.05,"l":4521.84,"c":4533.57,"v":11943},{"dt":"2025-12-28T20:00:00","o":4541.73,"h":4547.13,"l":4523.63,"c":4527.02,"v":5963},{"dt":"2025-12-29T00:00:00","o":4527.33,"h":4527.94,"l":4472.35,"c":4516.62,"v":31973},{"dt":"2025-12-29T04:00:00","o":4516.56,"h":4519.63,"l":4445.14,"c":4474.70,"v":27145},{"dt":"2025-12-29T08:00:00","o":4474.02,"h":4488.52,"l":4434.40,"c":4446.85,"v":26492},{"dt":"2025-12-29T12:00:00","o":4446.84,"h":4467.56,"l":4303.13,"c":4325.38,"v":37590},{"dt":"2025-12-29T16:00:00","o":4325.30,"h":4347.55,"l":4315.19,"c":4337.03,"v":29852},{"dt":"2025-12-29T20:00:00","o":4337.00,"h":4347.41,"l":4323.59,"c":4345.82,"v":14811},{"dt":"2025-12-30T00:00:00","o":4345.79,"h":4369.27,"l":4324.65,"c":4359.40,"v":28392},{"dt":"2025-12-30T04:00:00","o":4359.42,"h":4383.29,"l":4357.66,"c":4372.57,"v":24645},{"dt":"2025-12-30T08:00:00","o":4372.37,"h":4391.73,"l":4350.25,"c":4384.36,"v":23313},{"dt":"2025-12-30T12:00:00","o":4384.36,"h":4404.21,"l":4355.99,"c":4365.17,"v":35524},{"dt":"2025-12-30T16:00:00","o":4365.35,"h":4381.84,"l":4337.44,"c":4348.57,"v":29763},{"dt":"2025-12-30T20:00:00","o":4348.54,"h":4355.42,"l":4328.62,"c":4339.18,"v":15681},{"dt":"2025-12-31T00:00:00","o":4339.37,"h":4373.19,"l":4332.75,"c":4348.67,"v":29276},{"dt":"2025-12-31T04:00:00","o":4348.47,"h":4351.40,"l":4274.76,"c":4331.42,"v":27067},{"dt":"2025-12-31T08:00:00","o":4331.18,"h":4337.35,"l":4303.51,"c":4311.07,"v":21143},{"dt":"2025-12-31T12:00:00","o":4310.93,"h":4353.35,"l":4303.29,"c":4337.46,"v":31427},{"dt":"2025-12-31T16:00:00","o":4337.44,"h":4339.85,"l":4308.00,"c":4311.46,"v":27818},{"dt":"2025-12-31T20:00:00","o":4311.47,"h":4324.55,"l":4304.73,"c":4319.08,"v":9833},{"dt":"2026-01-01T20:00:00","o":4327.34,"h":4351.43,"l":4327.24,"c":4348.55,"v":3232},{"dt":"2026-01-02T00:00:00","o":4348.87,"h":4375.69,"l":4341.56,"c":4375.15,"v":21408},{"dt":"2026-01-02T04:00:00","o":4375.10,"h":4383.43,"l":4371.20,"c":4382.96,"v":19664},{"dt":"2026-01-02T08:00:00","o":4382.87,"h":4399.38,"l":4380.97,"c":4393.05,"v":18163},{"dt":"2026-01-02T12:00:00","o":4393.03,"h":4402.41,"l":4330.46,"c":4335.55,"v":31862},{"dt":"2026-01-02T16:00:00","o":4335.49,"h":4337.44,"l":4310.12,"c":4318.13,"v":32055},{"dt":"2026-01-02T20:00:00","o":4318.21,"h":4333.43,"l":4317.30,"c":4332.76,"v":8781},{"dt":"2026-01-04T20:00:00","o":4356.90,"h":4375.93,"l":4350.00,"c":4372.50,"v":5089},{"dt":"2026-01-05T00:00:00","o":4372.55,"h":4421.26,"l":4370.32,"c":4400.30,"v":31273},{"dt":"2026-01-05T04:00:00","o":4400.05,"h":4426.48,"l":4397.47,"c":4421.94,"v":22849},{"dt":"2026-01-05T08:00:00","o":4422.09,"h":4439.88,"l":4411.10,"c":4419.57,"v":23505},{"dt":"2026-01-05T12:00:00","o":4419.47,"h":4455.82,"l":4396.44,"c":4448.61,"v":34857},{"dt":"2026-01-05T16:00:00","o":4448.61,"h":4454.47,"l":4432.52,"c":4439.85,"v":26962},{"dt":"2026-01-05T20:00:00","o":4439.71,"h":4460.15,"l":4436.92,"c":4440.69,"v":12573},{"dt":"2026-01-06T00:00:00","o":4440.64,"h":4468.20,"l":4428.13,"c":4467.79,"v":25884},{"dt":"2026-01-06T04:00:00","o":4467.77,"h":4474.21,"l":4449.61,"c":4459.59,"v":22140},{"dt":"2026-01-06T08:00:00","o":4458.63,"h":4475.74,"l":4442.59,"c":4463.45,"v":21603},{"dt":"2026-01-06T12:00:00","o":4463.44,"h":4491.02,"l":4454.24,"c":4478.49,"v":32406},{"dt":"2026-01-06T16:00:00","o":4478.48,"h":4494.06,"l":4471.73,"c":4481.43,"v":28173},{"dt":"2026-01-06T20:00:00","o":4481.39,"h":4500.57,"l":4480.47,"c":4493.50,"v":12271},{"dt":"2026-01-07T00:00:00","o":4493.99,"h":4495.71,"l":4459.73,"c":4474.92,"v":27074},{"dt":"2026-01-07T04:00:00","o":4474.76,"h":4476.21,"l":4441.64,"c":4461.23,"v":25585},{"dt":"2026-01-07T08:00:00","o":4461.22,"h":4474.68,"l":4446.61,"c":4447.54,"v":19117},{"dt":"2026-01-07T12:00:00","o":4448.06,"h":4455.11,"l":4423.55,"c":4446.27,"v":34977},{"dt":"2026-01-07T16:00:00","o":4446.16,"h":4468.41,"l":4443.94,"c":4457.00,"v":27834},{"dt":"2026-01-07T20:00:00","o":4456.94,"h":4463.98,"l":4449.96,"c":4463.58,"v":12119},{"dt":"2026-01-08T00:00:00","o":4463.20,"h":4466.41,"l":4433.75,"c":4440.36,"v":26452},{"dt":"2026-01-08T04:00:00","o":4440.38,"h":4440.57,"l":4415.81,"c":4430.96,"v":26929},{"dt":"2026-01-08T08:00:00","o":4430.87,"h":4435.50,"l":4420.08,"c":4422.87,"v":22218},{"dt":"2026-01-08T12:00:00","o":4422.92,"h":4456.42,"l":4407.79,"c":4454.24,"v":35530},{"dt":"2026-01-08T16:00:00","o":4454.26,"h":4465.45,"l":4444.79,"c":4452.20,"v":27912},{"dt":"2026-01-08T20:00:00","o":4452.18,"h":4480.00,"l":4451.59,"c":4475.62,"v":13445},{"dt":"2026-01-09T00:00:00","o":4475.80,"h":4476.65,"l":4453.05,"c":4464.14,"v":24237},{"dt":"2026-01-09T04:00:00","o":4464.10,"h":4477.42,"l":4458.37,"c":4470.41,"v":19589},{"dt":"2026-01-09T08:00:00","o":4470.41,"h":4477.67,"l":4464.17,"c":4475.52,"v":17249},{"dt":"2026-01-09T12:00:00","o":4475.94,"h":4517.26,"l":4459.66,"c":4512.45,"v":35061},{"dt":"2026-01-09T16:00:00","o":4512.41,"h":4514.36,"l":4482.17,"c":4499.45,"v":28403},{"dt":"2026-01-09T20:00:00","o":4498.02,"h":4511.24,"l":4497.94,"c":4509.84,"v":8730},{"dt":"2026-01-11T20:00:00","o":4521.21,"h":4545.11,"l":4521.21,"c":4540.09,"v":5189},{"dt":"2026-01-12T00:00:00","o":4539.93,"h":4601.23,"l":4536.48,"c":4570.79,"v":32080},{"dt":"2026-01-12T04:00:00","o":4570.83,"h":4589.65,"l":4563.51,"c":4587.79,"v":23618},{"dt":"2026-01-12T08:00:00","o":4587.74,"h":4599.37,"l":4579.57,"c":4585.26,"v":21294},{"dt":"2026-01-12T12:00:00","o":4584.60,"h":4627.57,"l":4578.70,"c":4621.40,"v":34763},{"dt":"2026-01-12T16:00:00","o":4620.96,"h":4630.11,"l":4600.85,"c":4611.20,"v":27143},{"dt":"2026-01-12T20:00:00","o":4611.22,"h":4611.75,"l":4578.15,"c":4599.06,"v":16245},{"dt":"2026-01-13T00:00:00","o":4599.53,"h":4599.75,"l":4575.83,"c":4594.24,"v":24798},{"dt":"2026-01-13T04:00:00","o":4594.19,"h":4602.03,"l":4573.83,"c":4580.71,"v":21278},{"dt":"2026-01-13T08:00:00","o":4580.73,"h":4597.04,"l":4579.75,"c":4588.63,"v":18901},{"dt":"2026-01-13T12:00:00","o":4588.61,"h":4634.71,"l":4578.01,"c":4619.25,"v":33967},{"dt":"2026-01-13T16:00:00","o":4619.09,"h":4620.83,"l":4581.30,"c":4597.60,"v":32302},{"dt":"2026-01-13T20:00:00","o":4597.82,"h":4598.81,"l":4569.64,"c":4597.08,"v":14546},{"dt":"2026-01-14T00:00:00","o":4597.69,"h":4630.06,"l":4597.53,"c":4628.24,"v":24794},{"dt":"2026-01-14T04:00:00","o":4628.26,"h":4639.66,"l":4618.24,"c":4632.62,"v":24489},{"dt":"2026-01-14T08:00:00","o":4632.56,"h":4639.54,"l":4622.00,"c":4630.39,"v":23255},{"dt":"2026-01-14T12:00:00","o":4630.28,"h":4641.92,"l":4599.52,"c":4617.96,"v":36965},{"dt":"2026-01-14T16:00:00","o":4617.99,"h":4642.99,"l":4601.23,"c":4639.37,"v":35974},{"dt":"2026-01-14T20:00:00","o":4639.21,"h":4641.71,"l":4602.83,"c":4615.42,"v":20607},{"dt":"2026-01-15T00:00:00","o":4615.03,"h":4618.27,"l":4581.34,"c":4592.35,"v":33631},{"dt":"2026-01-15T04:00:00","o":4592.13,"h":4613.61,"l":4581.19,"c":4601.90,"v":28233},{"dt":"2026-01-15T08:00:00","o":4601.83,"h":4622.93,"l":4597.94,"c":4619.32,"v":23435},{"dt":"2026-01-15T12:00:00","o":4619.28,"h":4620.81,"l":4582.55,"c":4615.74,"v":35408},{"dt":"2026-01-15T16:00:00","o":4615.54,"h":4624.60,"l":4601.46,"c":4615.98,"v":29628},{"dt":"2026-01-15T20:00:00","o":4616.00,"h":4620.47,"l":4600.82,"c":4610.35,"v":16161},{"dt":"2026-01-16T00:00:00","o":4610.23,"h":4611.55,"l":4591.39,"c":4596.47,"v":28020},{"dt":"2026-01-16T04:00:00","o":4596.36,"h":4616.19,"l":4594.17,"c":4607.67,"v":23846},{"dt":"2026-01-16T08:00:00","o":4607.11,"h":4616.32,"l":4598.67,"c":4612.61,"v":18264},{"dt":"2026-01-16T12:00:00","o":4612.59,"h":4620.41,"l":4536.79,"c":4571.34,"v":35327},{"dt":"2026-01-16T16:00:00","o":4571.26,"h":4599.05,"l":4568.14,"c":4590.75,"v":33476},{"dt":"2026-01-16T20:00:00","o":4590.69,"h":4598.32,"l":4580.87,"c":4597.13,"v":10913},{"dt":"2026-01-18T20:00:00","o":4648.22,"h":4690.72,"l":4643.50,"c":4672.71,"v":8093},{"dt":"2026-01-19T00:00:00","o":4672.30,"h":4682.10,"l":4653.31,"c":4658.51,"v":29378},{"dt":"2026-01-19T04:00:00","o":4658.60,"h":4679.09,"l":4658.26,"c":4665.19,"v":20810},{"dt":"2026-01-19T08:00:00","o":4664.87,"h":4673.92,"l":4659.77,"c":4660.89,"v":18668},{"dt":"2026-01-19T12:00:00","o":4660.77,"h":4676.09,"l":4660.32,"c":4674.33,"v":22118},{"dt":"2026-01-19T16:00:00","o":4674.35,"h":4680.44,"l":4667.25,"c":4670.89,"v":13455},{"dt":"2026-01-19T20:00:00","o":4668.88,"h":4672.38,"l":4664.54,"c":4665.47,"v":3169},{"dt":"2026-01-20T00:00:00","o":4665.44,"h":4681.52,"l":4659.62,"c":4680.22,"v":24419},{"dt":"2026-01-20T04:00:00","o":4680.21,"h":4722.76,"l":4679.66,"c":4716.27,"v":26721},{"dt":"2026-01-20T08:00:00","o":4716.26,"h":4737.53,"l":4715.17,"c":4733.11,"v":24155},{"dt":"2026-01-20T12:00:00","o":4732.12,"h":4751.40,"l":4715.58,"c":4737.63,"v":36160},{"dt":"2026-01-20T16:00:00","o":4737.67,"h":4766.29,"l":4729.07,"c":4760.85,"v":30886},{"dt":"2026-01-20T20:00:00","o":4760.86,"h":4781.18,"l":4747.63,"c":4775.87,"v":15089},{"dt":"2026-01-21T00:00:00","o":4775.18,"h":4849.73,"l":4770.82,"c":4845.08,"v":30252},{"dt":"2026-01-21T04:00:00","o":4844.89,"h":4888.20,"l":4832.74,"c":4855.32,"v":29517},{"dt":"2026-01-21T08:00:00","o":4855.14,"h":4877.20,"l":4851.59,"c":4866.94,"v":23434},{"dt":"2026-01-21T12:00:00","o":4866.47,"h":4880.96,"l":4813.42,"c":4847.87,"v":36127},{"dt":"2026-01-21T16:00:00","o":4847.87,"h":4855.80,"l":4756.11,"c":4781.45,"v":38987},{"dt":"2026-01-21T20:00:00","o":4781.38,"h":4839.79,"l":4772.57,"c":4777.84,"v":21758},{"dt":"2026-01-22T00:00:00","o":4778.28,"h":4809.77,"l":4772.45,"c":4796.73,"v":28445},{"dt":"2026-01-22T04:00:00","o":4796.73,"h":4838.68,"l":4793.83,"c":4832.80,"v":23669},{"dt":"2026-01-22T08:00:00","o":4832.76,"h":4837.99,"l":4814.17,"c":4831.34,"v":22957},{"dt":"2026-01-22T12:00:00","o":4831.25,"h":4873.82,"l":4810.78,"c":4871.34,"v":32049},{"dt":"2026-01-22T16:00:00","o":4871.82,"h":4924.45,"l":4868.18,"c":4911.80,"v":33437},{"dt":"2026-01-22T20:00:00","o":4911.80,"h":4960.58,"l":4911.64,"c":4959.00,"v":17889},{"dt":"2026-01-23T00:00:00","o":4959.23,"h":4967.30,"l":4936.75,"c":4952.07,"v":25594},{"dt":"2026-01-23T04:00:00","o":4952.04,"h":4967.19,"l":4943.35,"c":4944.62,"v":20388},{"dt":"2026-01-23T08:00:00","o":4943.63,"h":4947.71,"l":4899.95,"c":4922.92,"v":25921},{"dt":"2026-01-23T12:00:00","o":4923.07,"h":4963.31,"l":4918.52,"c":4960.62,"v":34140},{"dt":"2026-01-23T16:00:00","o":4960.81,"h":4989.75,"l":4958.45,"c":4984.35,"v":33753},{"dt":"2026-01-23T20:00:00","o":4984.30,"h":4990.40,"l":4971.01,"c":4983.06,"v":11607},{"dt":"2026-01-25T20:00:00","o":5014.25,"h":5040.10,"l":5002.86,"c":5039.68,"v":7142},{"dt":"2026-01-26T00:00:00","o":5039.86,"h":5093.17,"l":5029.26,"c":5076.70,"v":35356},{"dt":"2026-01-26T04:00:00","o":5076.73,"h":5111.08,"l":5052.41,"c":5089.28,"v":30730},{"dt":"2026-01-26T08:00:00","o":5088.91,"h":5098.40,"l":5075.56,"c":5091.59,"v":27638},{"dt":"2026-01-26T12:00:00","o":5091.46,"h":5097.38,"l":5054.78,"c":5091.12,"v":37694},{"dt":"2026-01-26T16:00:00","o":5090.94,"h":5105.16,"l":5008.61,"c":5028.70,"v":43322},{"dt":"2026-01-26T20:00:00","o":5028.96,"h":5062.29,"l":4990.26,"c":5043.57,"v":26303},{"dt":"2026-01-27T00:00:00","o":5043.56,"h":5079.81,"l":5013.84,"c":5077.03,"v":32997},{"dt":"2026-01-27T04:00:00","o":5076.57,"h":5100.88,"l":5057.41,"c":5086.04,"v":30862},{"dt":"2026-01-27T08:00:00","o":5086.13,"h":5099.59,"l":5067.12,"c":5077.16,"v":27960},{"dt":"2026-01-27T12:00:00","o":5076.94,"h":5092.81,"l":5046.77,"c":5091.15,"v":40241},{"dt":"2026-01-27T16:00:00","o":5091.02,"h":5103.20,"l":5076.43,"c":5099.02,"v":36780},{"dt":"2026-01-27T20:00:00","o":5099.03,"h":5190.43,"l":5098.08,"c":5172.53,"v":26451},{"dt":"2026-01-28T00:00:00","o":5172.29,"h":5247.49,"l":5157.30,"c":5235.18,"v":35853},{"dt":"2026-01-28T04:00:00","o":5235.16,"h":5292.94,"l":5232.43,"c":5290.48,"v":29881},{"dt":"2026-01-28T08:00:00","o":5290.36,"h":5311.53,"l":5239.11,"c":5261.68,"v":31431},{"dt":"2026-01-28T12:00:00","o":5262.14,"h":5298.13,"l":5236.50,"c":5278.31,"v":40315},{"dt":"2026-01-28T16:00:00","o":5278.46,"h":5331.84,"l":5268.82,"c":5325.64,"v":42648},{"dt":"2026-01-28T20:00:00","o":5325.61,"h":5598.89,"l":5321.28,"c":5513.32,"v":29483},{"dt":"2026-01-29T00:00:00","o":5512.28,"h":5551.18,"l":5445.33,"c":5545.79,"v":40733},{"dt":"2026-01-29T04:00:00","o":5545.86,"h":5595.48,"l":5516.47,"c":5549.15,"v":36680},{"dt":"2026-01-29T08:00:00","o":5548.94,"h":5554.98,"l":5471.02,"c":5522.76,"v":35727},{"dt":"2026-01-29T12:00:00","o":5522.71,"h":5549.73,"l":5104.48,"c":5183.02,"v":42408},{"dt":"2026-01-29T16:00:00","o":5183.05,"h":5375.24,"l":5172.18,"c":5305.61,"v":47443},{"dt":"2026-01-29T20:00:00","o":5305.79,"h":5448.95,"l":5283.12,"c":5438.43,"v":29385},{"dt":"2026-01-30T00:00:00","o":5439.04,"h":5451.01,"l":5113.02,"c":5196.76,"v":45663},{"dt":"2026-01-30T04:00:00","o":5196.68,"h":5241.21,"l":5118.19,"c":5181.19,"v":43451},{"dt":"2026-01-30T08:00:00","o":5180.90,"h":5180.90,"l":4942.32,"c":5135.98,"v":44876},{"dt":"2026-01-30T12:00:00","o":5136.64,"h":5145.68,"l":4980.83,"c":5050.09,"v":46221},{"dt":"2026-01-30T16:00:00","o":5050.80,"h":5051.94,"l":4683.30,"c":4933.04,"v":49467},{"dt":"2026-01-30T20:00:00","o":4932.99,"h":4933.19,"l":4811.12,"c":4892.46,"v":21754},{"dt":"2026-02-01T20:00:00","o":4797.85,"h":4857.31,"l":4699.13,"c":4740.78,"v":10679},{"dt":"2026-02-02T00:00:00","o":4742.93,"h":4884.55,"l":4585.01,"c":4646.73,"v":46911},{"dt":"2026-02-02T04:00:00","o":4646.42,"h":4713.41,"l":4402.47,"c":4587.51,"v":45025},{"dt":"2026-02-02T08:00:00","o":4587.56,"h":4779.24,"l":4562.56,"c":4766.47,"v":43068},{"dt":"2026-02-02T12:00:00","o":4766.02,"h":4812.29,"l":4617.40,"c":4619.98,"v":45853},{"dt":"2026-02-02T16:00:00","o":4620.23,"h":4714.17,"l":4596.53,"c":4685.57,"v":43137},{"dt":"2026-02-02T20:00:00","o":4685.68,"h":4700.60,"l":4644.30,"c":4659.64,"v":17480},{"dt":"2026-02-03T00:00:00","o":4781.56,"h":4855.77,"l":4745.65,"c":4809.78,"v":43391},{"dt":"2026-02-03T04:00:00","o":4809.18,"h":4933.83,"l":4801.06,"c":4917.45,"v":37736},{"dt":"2026-02-03T08:00:00","o":4917.31,"h":4949.63,"l":4884.06,"c":4916.95,"v":32083},{"dt":"2026-02-03T12:00:00","o":4917.03,"h":4951.07,"l":4892.68,"c":4935.32,"v":40565},{"dt":"2026-02-03T16:00:00","o":4935.46,"h":4993.85,"l":4881.07,"c":4927.30,"v":42832},{"dt":"2026-02-03T20:00:00","o":4927.34,"h":4964.39,"l":4902.86,"c":4947.61,"v":21873},{"dt":"2026-02-04T00:00:00","o":4947.04,"h":5073.69,"l":4946.17,"c":5070.15,"v":40674},{"dt":"2026-02-04T04:00:00","o":5070.21,"h":5091.39,"l":5051.40,"c":5084.80,"v":35323},{"dt":"2026-02-04T08:00:00","o":5084.49,"h":5091.97,"l":5013.82,"c":5047.71,"v":26935},{"dt":"2026-02-04T12:00:00","o":5047.69,"h":5063.57,"l":4887.95,"c":4920.91,"v":43625},{"dt":"2026-02-04T16:00:00","o":4920.49,"h":4958.10,"l":4854.52,"c":4942.04,"v":45653},{"dt":"2026-02-04T20:00:00","o":4941.82,"h":5023.84,"l":4915.42,"c":5012.33,"v":25718},{"dt":"2026-02-05T00:00:00","o":5013.70,"h":5020.78,"l":4789.63,"c":4880.85,"v":44562},{"dt":"2026-02-05T04:00:00","o":4880.69,"h":4940.72,"l":4826.46,"c":4915.11,"v":42669},{"dt":"2026-02-05T08:00:00","o":4915.40,"h":4943.67,"l":4847.96,"c":4868.30,"v":40767},{"dt":"2026-02-05T12:00:00","o":4868.40,"h":4878.18,"l":4800.63,"c":4817.77,"v":46827},{"dt":"2026-02-05T16:00:00","o":4817.30,"h":4906.86,"l":4812.50,"c":4829.44,"v":44021},{"dt":"2026-02-05T20:00:00","o":4830.41,"h":4843.23,"l":4703.52,"c":4704.06,"v":28334},{"dt":"2026-02-06T00:00:00","o":4703.77,"h":4846.21,"l":4655.44,"c":4824.45,"v":44998},{"dt":"2026-02-06T04:00:00","o":4824.43,"h":4903.40,"l":4807.27,"c":4841.56,"v":38056},{"dt":"2026-02-06T08:00:00","o":4841.35,"h":4896.03,"l":4829.64,"c":4887.24,"v":36062},{"dt":"2026-02-06T12:00:00","o":4887.31,"h":4964.77,"l":4871.71,"c":4943.60,"v":43378},{"dt":"2026-02-06T16:00:00","o":4943.64,"h":4971.37,"l":4922.00,"c":4957.36,"v":38278},{"dt":"2026-02-06T20:00:00","o":4957.16,"h":4969.18,"l":4936.69,"c":4967.16,"v":14887},{"dt":"2026-02-08T20:00:00","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":4969.34,"c":5016.50,"v":39862},{"dt":"2026-02-09T04:00:00","o":5016.41,"h":5045.65,"l":4997.70,"c":5006.49,"v":35811},{"dt":"2026-02-09T08:00:00","o":5006.45,"h":5040.79,"l":4982.44,"c":5010.97,"v":36245},{"dt":"2026-02-09T12:00:00","o":5011.02,"h":5060.38,"l":4995.36,"c":5058.99,"v":40825},{"dt":"2026-02-09T16:00:00","o":5058.96,"h":5080.74,"l":5040.97,"c":5074.67,"v":37474},{"dt":"2026-02-09T20:00:00","o":5074.62,"h":5086.56,"l":4987.88,"c":5032.11,"v":24002},{"dt":"2026-02-10T00:00:00","o":5032.68,"h":5056.39,"l":5009.07,"c":5030.22,"v":39113},{"dt":"2026-02-10T04:00:00","o":5030.09,"h":5045.80,"l":5011.51,"c":5034.18,"v":33613},{"dt":"2026-02-10T08:00:00","o":5034.11,"h":5063.43,"l":5029.11,"c":5056.19,"v":34998},{"dt":"2026-02-10T12:00:00","o":5056.19,"h":5078.43,"l":4999.12,"c":5019.73,"v":42564},{"dt":"2026-02-10T16:00:00","o":5019.66,"h":5040.36,"l":5004.79,"c":5028.12,"v":39366},{"dt":"2026-02-10T20:00:00","o":5028.11,"h":5054.71,"l":5020.63,"c":5042.07,"v":22064},{"dt":"2026-02-11T00:00:00","o":5042.16,"h":5060.99,"l":5028.60,"c":5054.63,"v":33803},{"dt":"2026-02-11T04:00:00","o":5054.63,"h":5069.28,"l":5043.64,"c":5055.67,"v":32240},{"dt":"2026-02-11T08:00:00","o":5055.60,"h":5116.65,"l":5046.06,"c":5111.95,"v":34384},{"dt":"2026-02-11T12:00:00","o":5111.97,"h":5119.16,"l":5019.32,"c":5060.20,"v":44509},{"dt":"2026-02-11T16:00:00","o":5060.58,"h":5098.89,"l":5042.92,"c":5081.60,"v":39662},{"dt":"2026-02-11T20:00:00","o":5082.15,"h":5096.57,"l":5053.48,"c":5061.19,"v":22362},{"dt":"2026-02-12T00:00:00","o":5061.05,"h":5074.75,"l":5045.40,"c":5057.11,"v":35537},{"dt":"2026-02-12T04:00:00","o":5057.07,"h":5078.24,"l":5047.36,"c":5064.07,"v":30778},{"dt":"2026-02-12T08:00:00","o":5063.98,"h":5080.87,"l":5052.73,"c":5064.14,"v":28849},{"dt":"2026-02-12T12:00:00","o":5064.10,"h":5083.84,"l":5039.52,"c":5060.75,"v":38069},{"dt":"2026-02-12T16:00:00","o":5060.76,"h":5068.36,"l":4878.82,"c":4945.57,"v":45838},{"dt":"2026-02-12T20:00:00","o":4945.19,"h":4948.53,"l":4889.33,"c":4920.14,"v":24847},{"dt":"2026-02-13T00:00:00","o":4919.20,"h":4991.51,"l":4913.82,"c":4981.58,"v":35817},{"dt":"2026-02-13T04:00:00","o":4981.56,"h":4997.42,"l":4945.01,"c":4974.87,"v":33912},{"dt":"2026-02-13T08:00:00","o":4975.15,"h":4989.54,"l":4934.06,"c":4954.21,"v":32951},{"dt":"2026-02-13T12:00:00","o":4954.09,"h":5020.69,"l":4952.60,"c":4977.14,"v":40834},{"dt":"2026-02-13T16:00:00","o":4976.92,"h":5046.17,"l":4975.73,"c":5025.74,"v":39520},{"dt":"2026-02-13T20:00:00","o":5023.80,"h":5046.05,"l":5021.64,"c":5043.01,"v":15865},{"dt":"2026-02-15T20:00:00","o":5005.20,"h":5032.52,"l":5003.73,"c":5020.37,"v":7382},{"dt":"2026-02-16T00:00:00","o":5020.21,"h":5031.25,"l":4977.25,"c":4987.69,"v":31555},{"dt":"2026-02-16T04:00:00","o":4987.66,"h":5010.11,"l":4965.41,"c":5007.38,"v":27330},{"dt":"2026-02-16T08:00:00","o":5007.40,"h":5017.34,"l":4995.86,"c":5004.53,"v":26323},{"dt":"2026-02-16T12:00:00","o":5004.50,"h":5008.14,"l":4969.22,"c":4979.79,"v":29552},{"dt":"2026-02-16T16:00:00","o":4979.77,"h":4997.55,"l":4973.20,"c":4993.42,"v":21241},{"dt":"2026-02-16T20:00:00","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":4923.26,"c":4956.89,"v":31232},{"dt":"2026-02-17T04:00:00","o":4956.96,"h":4960.23,"l":4859.68,"c":4917.24,"v":31132},{"dt":"2026-02-17T08:00:00","o":4917.14,"h":4939.51,"l":4907.67,"c":4929.40,"v":30028},{"dt":"2026-02-17T12:00:00","o":4929.18,"h":4944.23,"l":4842.70,"c":4878.89,"v":40873},{"dt":"2026-02-17T16:00:00","o":4878.78,"h":4910.33,"l":4850.26,"c":4880.44,"v":40904},{"dt":"2026-02-17T20:00:00","o":4880.45,"h":4886.88,"l":4854.09,"c":4859.18,"v":21323},{"dt":"2026-02-18T00:00:00","o":4858.74,"h":4922.15,"l":4858.44,"c":4920.95,"v":27718},{"dt":"2026-02-18T04:00:00","o":4921.01,"h":4942.30,"l":4918.48,"c":4930.38,"v":24932},{"dt":"2026-02-18T08:00:00","o":4930.37,"h":4932.45,"l":4906.56,"c":4913.05,"v":23486},{"dt":"2026-02-18T12:00:00","o":4913.04,"h":5008.94,"l":4912.21,"c":4998.05,"v":31667},{"dt":"2026-02-18T16:00:00","o":4998.14,"h":5010.97,"l":4973.11,"c":4980.59,"v":30722},{"dt":"2026-02-18T20:00:00","o":4980.54,"h":4988.92,"l":4967.17,"c":4976.15,"v":15992},{"dt":"2026-02-19T00:00:00","o":4976.18,"h":4983.40,"l":4960.92,"c":4981.70,"v":19870},{"dt":"2026-02-19T04:00:00","o":4981.60,"h":5021.76,"l":4976.99,"c":5010.39,"v":18304},{"dt":"2026-02-19T08:00:00","o":5010.42,"h":5022.00,"l":4978.19,"c":4984.56,"v":23112},{"dt":"2026-02-19T12:00:00","o":4984.55,"h":5022.31,"l":4964.02,"c":5013.86,"v":34601},{"dt":"2026-02-19T16:00:00","o":5013.91,"h":5014.40,"l":4975.38,"c":4988.02,"v":32714},{"dt":"2026-02-19T20:00:00","o":4987.98,"h":5008.25,"l":4986.06,"c":4987.55,"v":17360},{"dt":"2026-02-20T00:00:00","o":4987.73,"h":5014.80,"l":4981.93,"c":4987.61,"v":19424},{"dt":"2026-02-20T04:00:00","o":4988.13,"h":5030.04,"l":4986.80,"c":5006.32,"v":18478},{"dt":"2026-02-20T08:00:00","o":5006.42,"h":5042.59,"l":5005.18,"c":5017.52,"v":21740},{"dt":"2026-02-20T12:00:00","o":5017.48,"h":5064.16,"l":4991.50,"c":5042.64,"v":33504},{"dt":"2026-02-20T16:00:00","o":5042.59,"h":5079.89,"l":5039.06,"c":5079.57,"v":34835},{"dt":"2026-02-20T20:00:00","o":5079.56,"h":5108.11,"l":5077.02,"c":5107.28,"v":13080},{"dt":"2026-02-22T20:00:00","o":5118.36,"h":5172.00,"l":5117.75,"c":5165.42,"v":7398},{"dt":"2026-02-23T00:00:00","o":5164.64,"h":5176.69,"l":5129.90,"c":5166.88,"v":30689},{"dt":"2026-02-23T04:00:00","o":5166.84,"h":5168.88,"l":5125.28,"c":5136.82,"v":23723},{"dt":"2026-02-23T08:00:00","o":5136.68,"h":5163.53,"l":5122.48,"c":5149.82,"v":23091},{"dt":"2026-02-23T12:00:00","o":5149.83,"h":5205.09,"l":5141.61,"c":5196.45,"v":35041},{"dt":"2026-02-23T16:00:00","o":5195.94,"h":5218.94,"l":5176.03,"c":5215.70,"v":36510},{"dt":"2026-02-23T20:00:00","o":5215.70,"h":5249.63,"l":5215.13,"c":5235.68,"v":19007},{"dt":"2026-02-24T00:00:00","o":5235.70,"h":5238.29,"l":5145.21,"c":5172.18,"v":31595},{"dt":"2026-02-24T04:00:00","o":5172.01,"h":5185.79,"l":5156.67,"c":5179.47,"v":24850},{"dt":"2026-02-24T08:00:00","o":5178.64,"h":5182.13,"l":5163.44,"c":5172.74,"v":21099},{"dt":"2026-02-24T12:00:00","o":5172.83,"h":5173.54,"l":5094.47,"c":5150.38,"v":39645},{"dt":"2026-02-24T16:00:00","o":5150.39,"h":5170.07,"l":5131.40,"c":5154.09,"v":34933},{"dt":"2026-02-24T20:00:00","o":5154.12,"h":5173.29,"l":5128.23,"c":5146.77,"v":20373},{"dt":"2026-02-25T00:00:00","o":5146.81,"h":5193.99,"l":5137.19,"c":5182.34,"v":27842},{"dt":"2026-02-25T04:00:00","o":5182.27,"h":5210.62,"l":5172.52,"c":5184.76,"v":23287},{"dt":"2026-02-25T08:00:00","o":5184.74,"h":5197.24,"l":5155.40,"c":5181.67,"v":24246},{"dt":"2026-02-25T12:00:00","o":5181.65,"h":5202.61,"l":5159.15,"c":5194.65,"v":33315},{"dt":"2026-02-25T16:00:00","o":5194.87,"h":5217.68,"l":5189.87,"c":5205.01,"v":28553},{"dt":"2026-02-25T20:00:00","o":5205.14,"h":5206.30,"l":5146.78,"c":5163.04,"v":22741},{"dt":"2026-02-26T00:00:00","o":5162.96,"h":5198.49,"l":5155.83,"c":5192.63,"v":28997},{"dt":"2026-02-26T04:00:00","o":5192.45,"h":5205.48,"l":5179.76,"c":5186.16,"v":23543},{"dt":"2026-02-26T08:00:00","o":5186.37,"h":5190.91,"l":5161.33,"c":5164.68,"v":25322},{"dt":"2026-02-26T12:00:00","o":5164.70,"h":5192.85,"l":5130.72,"c":5185.79,"v":37774},{"dt":"2026-02-26T16:00:00","o":5186.12,"h":5194.04,"l":5160.67,"c":5187.12,"v":33514},{"dt":"2026-02-26T20:00:00","o":5187.12,"h":5201.01,"l":5179.01,"c":5184.67,"v":15582},{"dt":"2026-02-27T00:00:00","o":5185.02,"h":5199.76,"l":5167.01,"c":5184.28,"v":31484},{"dt":"2026-02-27T04:00:00","o":5184.21,"h":5200.55,"l":5175.75,"c":5176.13,"v":27085},{"dt":"2026-02-27T08:00:00","o":5177.16,"h":5185.75,"l":5168.87,"c":5185.74,"v":25047},{"dt":"2026-02-27T12:00:00","o":5185.81,"h":5246.69,"l":5183.13,"c":5239.54,"v":41847},{"dt":"2026-02-27T16:00:00","o":5239.51,"h":5257.75,"l":5221.35,"c":5250.20,"v":41113},{"dt":"2026-02-27T20:00:00","o":5250.16,"h":5281.26,"l":5248.76,"c":5278.91,"v":15059},{"dt":"2026-03-01T20:00:00","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":5303.62,"c":5366.43,"v":40138},{"dt":"2026-03-02T04:00:00","o":5366.43,"h":5419.29,"l":5341.00,"c":5408.43,"v":33587},{"dt":"2026-03-02T08:00:00","o":5408.33,"h":5416.87,"l":5375.47,"c":5385.37,"v":33933},{"dt":"2026-03-02T12:00:00","o":5385.20,"h":5416.83,"l":5306.28,"c":5316.04,"v":44014},{"dt":"2026-03-02T16:00:00","o":5315.26,"h":5334.12,"l":5260.96,"c":5330.60,"v":41472},{"dt":"2026-03-02T20:00:00","o":5330.59,"h":5347.20,"l":5321.45,"c":5345.89,"v":21241},{"dt":"2026-03-03T00:00:00","o":5346.00,"h":5379.89,"l":5333.13,"c":5367.25,"v":37138},{"dt":"2026-03-03T04:00:00","o":5367.47,"h":5375.72,"l":5279.55,"c":5327.80,"v":38001},{"dt":"2026-03-03T08:00:00","o":5327.47,"h":5336.03,"l":5074.84,"c":5144.84,"v":44877},{"dt":"2026-03-03T12:00:00","o":5144.89,"h":5226.87,"l":4996.61,"c":5095.22,"v":45634},{"dt":"2026-03-03T16:00:00","o":5095.79,"h":5148.67,"l":5065.46,"c":5113.36,"v":44774},{"dt":"2026-03-03T20:00:00","o":5113.38,"h":5130.42,"l":5083.56,"c":5125.42,"v":24726},{"dt":"2026-03-04T00:00:00","o":5125.47,"h":5190.75,"l":5106.34,"c":5174.79,"v":40964},{"dt":"2026-03-04T04:00:00","o":5174.63,"h":5180.95,"l":5120.82,"c":5168.42,"v":37115},{"dt":"2026-03-04T08:00:00","o":5169.15,"h":5202.57,"l":5147.75,"c":5192.22,"v":31496},{"dt":"2026-03-04T12:00:00","o":5192.23,"h":5206.13,"l":5131.41,"c":5151.32,"v":43896},{"dt":"2026-03-04T16:00:00","o":5151.44,"h":5162.65,"l":5109.34,"c":5137.96,"v":39460},{"dt":"2026-03-04T20:00:00","o":5137.96,"h":5166.25,"l":5123.78,"c":5165.36,"v":18541},{"dt":"2026-03-05T00:00:00","o":5166.06,"h":5195.00,"l":5159.60,"c":5180.32,"v":30800},{"dt":"2026-03-05T04:00:00","o":5180.15,"h":5186.74,"l":5120.90,"c":5162.35,"v":30815},{"dt":"2026-03-05T08:00:00","o":5161.90,"h":5180.44,"l":5137.83,"c":5163.99,"v":32215},{"dt":"2026-03-05T12:00:00","o":5163.98,"h":5171.51,"l":5061.33,"c":5102.60,"v":41628},{"dt":"2026-03-05T16:00:00","o":5102.62,"h":5104.58,"l":5051.56,"c":5065.98,"v":46049},{"dt":"2026-03-05T20:00:00","o":5066.08,"h":5101.78,"l":5061.85,"c":5086.34,"v":21583},{"dt":"2026-03-06T00:00:00","o":5086.13,"h":5144.06,"l":5066.79,"c":5131.20,"v":30213},{"dt":"2026-03-06T04:00:00","o":5131.20,"h":5136.44,"l":5105.76,"c":5119.71,"v":24320},{"dt":"2026-03-06T08:00:00","o":5119.73,"h":5123.04,"l":5062.82,"c":5077.13,"v":29760},{"dt":"2026-03-06T12:00:00","o":5077.22,"h":5171.56,"l":5065.67,"c":5142.08,"v":42712},{"dt":"2026-03-06T16:00:00","o":5141.95,"h":5174.62,"l":5126.21,"c":5159.91,"v":37757},{"dt":"2026-03-06T20:00:00","o":5160.07,"h":5176.71,"l":5149.82,"c":5172.97,"v":12815},{"dt":"2026-03-08T20:00:00","o":5166.48,"h":5170.53,"l":5044.70,"c":5075.39,"v":18594},{"dt":"2026-03-09T00:00:00","o":5075.00,"h":5102.30,"l":5015.24,"c":5091.45,"v":38198},{"dt":"2026-03-09T04:00:00","o":5091.48,"h":5140.53,"l":5081.00,"c":5098.88,"v":32270},{"dt":"2026-03-09T08:00:00","o":5099.22,"h":5132.58,"l":5080.13,"c":5088.09,"v":32270},{"dt":"2026-03-09T12:00:00","o":5088.27,"h":5116.08,"l":5061.50,"c":5099.76,"v":40186},{"dt":"2026-03-09T16:00:00","o":5099.70,"h":5144.16,"l":5089.13,"c":5141.22,"v":36057},{"dt":"2026-03-09T20:00:00","o":5141.15,"h":5156.15,"l":5117.78,"c":5139.78,"v":18425},{"dt":"2026-03-10T00:00:00","o":5139.76,"h":5186.70,"l":5124.92,"c":5157.59,"v":35518},{"dt":"2026-03-10T04:00:00","o":5157.75,"h":5181.32,"l":5154.51,"c":5181.04,"v":27164},{"dt":"2026-03-10T08:00:00","o":5181.16,"h":5195.26,"l":5156.64,"c":5175.32,"v":32328},{"dt":"2026-03-10T12:00:00","o":5175.32,"h":5238.67,"l":5162.61,"c":5228.75,"v":41062},{"dt":"2026-03-10T16:00:00","o":5228.97,"h":5235.57,"l":5161.27,"c":5198.83,"v":39926},{"dt":"2026-03-10T20:00:00","o":5198.35,"h":5199.09,"l":5183.69,"c":5197.28,"v":14062},{"dt":"2026-03-11T00:00:00","o":5198.04,"h":5223.16,"l":5186.94,"c":5203.48,"v":30517},{"dt":"2026-03-11T04:00:00","o":5203.48,"h":5210.79,"l":5184.81,"c":5195.85,"v":25867},{"dt":"2026-03-11T08:00:00","o":5195.75,"h":5198.74,"l":5175.71,"c":5181.44,"v":29420},{"dt":"2026-03-11T12:00:00","o":5181.24,"h":5196.62,"l":5149.47,"c":5166.44,"v":42100},{"dt":"2026-03-11T16:00:00","o":5166.43,"h":5183.56,"l":5155.09,"c":5183.31,"v":32220},{"dt":"2026-03-11T20:00:00","o":5183.15,"h":5183.61,"l":5129.97,"c":5133.83,"v":15518},{"dt":"2026-03-12T00:00:00","o":5134.65,"h":5175.20,"l":5125.87,"c":5153.19,"v":31931},{"dt":"2026-03-12T04:00:00","o":5153.35,"h":5185.27,"l":5137.38,"c":5182.08,"v":24467},{"dt":"2026-03-12T08:00:00","o":5182.13,"h":5191.75,"l":5172.87,"c":5179.07,"v":26462},{"dt":"2026-03-12T12:00:00","o":5179.13,"h":5186.19,"l":5109.81,"c":5132.46,"v":42066},{"dt":"2026-03-12T16:00:00","o":5132.38,"h":5138.12,"l":5079.79,"c":5084.89,"v":38093},{"dt":"2026-03-12T20:00:00","o":5084.94,"h":5101.42,"l":5055.22,"c":5098.21,"v":16209},{"dt":"2026-03-13T00:00:00","o":5097.70,"h":5128.53,"l":5097.63,"c":5115.73,"v":26508},{"dt":"2026-03-13T04:00:00","o":5115.58,"h":5118.04,"l":5071.82,"c":5085.30,"v":27860},{"dt":"2026-03-13T08:00:00","o":5084.82,"h":5107.83,"l":5061.86,"c":5107.83,"v":30077},{"dt":"2026-03-13T12:00:00","o":5107.87,"h":5121.85,"l":5032.25,"c":5034.26,"v":41548},{"dt":"2026-03-13T16:00:00","o":5034.56,"h":5063.92,"l":5009.83,"c":5016.40,"v":38662},{"dt":"2026-03-13T20:00:00","o":5016.95,"h":5025.48,"l":5012.54,"c":5019.27,"v":5806},{"dt":"2026-03-15T20:00:00","o":4995.97,"h":5030.73,"l":4967.66,"c":4997.80,"v":18009},{"dt":"2026-03-16T00:00:00","o":4997.70,"h":5030.88,"l":4982.77,"c":5019.27,"v":35099},{"dt":"2026-03-16T04:00:00","o":5019.28,"h":5036.15,"l":4992.03,"c":4995.49,"v":27537},{"dt":"2026-03-16T08:00:00","o":4995.49,"h":5022.69,"l":4970.33,"c":4997.11,"v":32723},{"dt":"2026-03-16T12:00:00","o":4997.12,"h":5038.07,"l":4984.05,"c":4987.17,"v":40930},{"dt":"2026-03-16T16:00:00","o":4987.16,"h":5020.33,"l":4974.19,"c":5013.38,"v":37554},{"dt":"2026-03-16T20:00:00","o":5012.91,"h":5021.60,"l":4985.55,"c":5013.04,"v":13257},{"dt":"2026-03-17T00:00:00","o":5013.12,"h":5033.61,"l":4995.05,"c":5027.62,"v":27563},{"dt":"2026-03-17T04:00:00","o":5027.62,"h":5044.61,"l":5005.38,"c":5021.31,"v":27033},{"dt":"2026-03-17T08:00:00","o":5021.44,"h":5029.67,"l":4992.32,"c":5003.43,"v":27084},{"dt":"2026-03-17T12:00:00","o":5003.36,"h":5031.50,"l":4973.81,"c":4997.96,"v":39501},{"dt":"2026-03-17T16:00:00","o":4998.01,"h":5009.15,"l":4991.73,"c":5000.29,"v":32005},{"dt":"2026-03-17T20:00:00","o":5000.39,"h":5006.99,"l":4993.50,"c":5002.98,"v":9324},{"dt":"2026-03-18T00:00:00","o":5003.05,"h":5015.91,"l":4986.34,"c":4991.40,"v":26456},{"dt":"2026-03-18T04:00:00","o":4991.37,"h":5016.44,"l":4981.98,"c":4995.12,"v":24573},{"dt":"2026-03-18T08:00:00","o":4995.05,"h":4996.92,"l":4925.26,"c":4930.32,"v":29822},{"dt":"2026-03-18T12:00:00","o":4930.28,"h":4932.55,"l":4834.75,"c":4862.55,"v":44614},{"dt":"2026-03-18T16:00:00","o":4862.56,"h":4899.36,"l":4839.10,"c":4843.41,"v":40158},{"dt":"2026-03-18T20:00:00","o":4843.19,"h":4848.72,"l":4804.70,"c":4836.87,"v":21109},{"dt":"2026-03-19T00:00:00","o":4836.76,"h":4867.23,"l":4833.10,"c":4850.92,"v":29954},{"dt":"2026-03-19T04:00:00","o":4850.91,"h":4853.85,"l":4727.37,"c":4727.99,"v":32908},{"dt":"2026-03-19T08:00:00","o":4727.86,"h":4740.41,"l":4651.26,"c":4652.82,"v":42735},{"dt":"2026-03-19T12:00:00","o":4651.99,"h":4654.08,"l":4502.72,"c":4596.41,"v":48478},{"dt":"2026-03-19T16:00:00","o":4596.38,"h":4663.34,"l":4574.04,"c":4644.01,"v":45504},{"dt":"2026-03-19T20:00:00","o":4643.81,"h":4677.18,"l":4634.43,"c":4643.74,"v":20121},{"dt":"2026-03-20T00:00:00","o":4643.07,"h":4735.80,"l":4639.69,"c":4725.91,"v":35320},{"dt":"2026-03-20T04:00:00","o":4726.10,"h":4727.74,"l":4661.52,"c":4706.33,"v":32220},{"dt":"2026-03-20T08:00:00","o":4706.38,"h":4734.84,"l":4637.25,"c":4671.70,"v":38166},{"dt":"2026-03-20T12:00:00","o":4671.76,"h":4695.67,"l":4540.90,"c":4553.54,"v":46928},{"dt":"2026-03-20T16:00:00","o":4553.45,"h":4613.97,"l":4477.48,"c":4501.82,"v":46741},{"dt":"2026-03-20T20:00:00","o":4501.45,"h":4514.74,"l":4489.14,"c":4491.20,"v":8439},{"dt":"2026-03-22T20:00:00","o":4475.63,"h":4536.38,"l":4452.67,"c":4464.97,"v":17840},{"dt":"2026-03-23T00:00:00","o":4465.45,"h":4473.31,"l":4320.21,"c":4352.96,"v":45701},{"dt":"2026-03-23T04:00:00","o":4352.98,"h":4381.90,"l":4099.08,"c":4203.48,"v":43713},{"dt":"2026-03-23T08:00:00","o":4204.28,"h":4462.25,"l":4203.28,"c":4379.11,"v":46616},{"dt":"2026-03-23T12:00:00","o":4378.31,"h":4512.92,"l":4337.14,"c":4364.19,"v":49252},{"dt":"2026-03-23T16:00:00","o":4363.98,"h":4467.12,"l":4352.75,"c":4398.53,"v":47184},{"dt":"2026-03-23T20:00:00","o":4397.92,"h":4448.27,"l":4361.19,"c":4441.33,"v":22971},{"dt":"2026-03-24T00:00:00","o":4441.42,"h":4446.75,"l":4305.84,"c":4347.34,"v":45653},{"dt":"2026-03-24T04:00:00","o":4347.19,"h":4432.58,"l":4320.05,"c":4417.70,"v":42605},{"dt":"2026-03-24T08:00:00","o":4417.53,"h":4442.02,"l":4375.73,"c":4408.22,"v":40760},{"dt":"2026-03-24T12:00:00","o":4408.07,"h":4433.81,"l":4351.76,"c":4411.82,"v":47554},{"dt":"2026-03-24T16:00:00","o":4411.98,"h":4427.74,"l":4372.51,"c":4400.48,"v":45668},{"dt":"2026-03-24T20:00:00","o":4399.93,"h":4551.52,"l":4397.50,"c":4546.85,"v":26468},{"dt":"2026-03-25T00:00:00","o":4545.56,"h":4602.64,"l":4537.57,"c":4570.21,"v":37477},{"dt":"2026-03-25T04:00:00","o":4570.15,"h":4574.70,"l":4533.33,"c":4539.50,"v":30779},{"dt":"2026-03-25T08:00:00","o":4539.52,"h":4585.59,"l":4528.15,"c":4578.98,"v":35613},{"dt":"2026-03-25T12:00:00","o":4579.27,"h":4583.69,"l":4522.29,"c":4559.04,"v":45459},{"dt":"2026-03-25T16:00:00","o":4559.11,"h":4568.76,"l":4487.43,"c":4530.90,"v":42019},{"dt":"2026-03-25T20:00:00","o":4531.02,"h":4542.20,"l":4489.18,"c":4498.35,"v":20917},{"dt":"2026-03-26T00:00:00","o":4498.73,"h":4544.08,"l":4498.41,"c":4516.74,"v":33780},{"dt":"2026-03-26T04:00:00","o":4516.84,"h":4524.39,"l":4415.99,"c":4452.79,"v":34353},{"dt":"2026-03-26T08:00:00","o":4452.78,"h":4459.30,"l":4413.34,"c":4423.22,"v":41970},{"dt":"2026-03-26T12:00:00","o":4423.26,"h":4479.09,"l":4416.71,"c":4438.41,"v":47087},{"dt":"2026-03-26T16:00:00","o":4438.25,"h":4442.82,"l":4359.47,"c":4364.30,"v":44288},{"dt":"2026-03-26T20:00:00","o":4364.26,"h":4420.70,"l":4351.26,"c":4405.19,"v":20140},{"dt":"2026-03-27T00:00:00","o":4405.21,"h":4446.07,"l":4375.71,"c":4437.69,"v":28268},{"dt":"2026-03-27T04:00:00","o":4437.87,"h":4475.14,"l":4431.60,"c":4447.71,"v":25262},{"dt":"2026-03-27T08:00:00","o":4447.72,"h":4450.83,"l":4404.42,"c":4420.36,"v":31862},{"dt":"2026-03-27T12:00:00","o":4420.16,"h":4555.57,"l":4412.79,"c":4524.16,"v":42647},{"dt":"2026-03-27T16:00:00","o":4524.43,"h":4533.87,"l":4486.83,"c":4514.52,"v":37786},{"dt":"2026-03-27T20:00:00","o":4514.68,"h":4520.41,"l":4491.44,"c":4494.01,"v":6057},{"dt":"2026-03-29T20:00:00","o":4512.52,"h":4513.70,"l":4443.97,"c":4448.29,"v":15943},{"dt":"2026-03-30T00:00:00","o":4448.49,"h":4517.26,"l":4419.57,"c":4496.19,"v":37188},{"dt":"2026-03-30T04:00:00","o":4496.21,"h":4550.60,"l":4486.58,"c":4527.44,"v":30666},{"dt":"2026-03-30T08:00:00","o":4527.30,"h":4580.74,"l":4523.92,"c":4559.67,"v":29874},{"dt":"2026-03-30T12:00:00","o":4559.70,"h":4578.76,"l":4512.70,"c":4548.29,"v":41204},{"dt":"2026-03-30T16:00:00","o":4548.49,"h":4549.78,"l":4493.16,"c":4513.60,"v":36779},{"dt":"2026-03-30T20:00:00","o":4513.68,"h":4520.98,"l":4492.73,"c":4513.72,"v":14344},{"dt":"2026-03-31T00:00:00","o":4513.61,"h":4619.47,"l":4482.85,"c":4557.25,"v":37818},{"dt":"2026-03-31T04:00:00","o":4557.27,"h":4581.68,"l":4543.59,"c":4564.61,"v":30617},{"dt":"2026-03-31T08:00:00","o":4564.23,"h":4593.33,"l":4529.69,"c":4582.48,"v":33422},{"dt":"2026-03-31T12:00:00","o":4582.51,"h":4630.03,"l":4568.02,"c":4609.57,"v":42758},{"dt":"2026-03-31T16:00:00","o":4609.49,"h":4685.85,"l":4607.20,"c":4682.95,"v":42062},{"dt":"2026-03-31T20:00:00","o":4683.00,"h":4699.73,"l":4661.84,"c":4696.03,"v":16900},{"dt":"2026-04-01T00:00:00","o":4695.18,"h":4724.15,"l":4678.26,"c":4681.95,"v":30457},{"dt":"2026-04-01T04:00:00","o":4681.98,"h":4747.78,"l":4667.17,"c":4713.14,"v":29491},{"dt":"2026-04-01T08:00:00","o":4712.99,"h":4763.07,"l":4710.57,"c":4752.58,"v":29532},{"dt":"2026-04-01T12:00:00","o":4752.49,"h":4788.23,"l":4716.34,"c":4786.48,"v":40508},{"dt":"2026-04-01T16:00:00","o":4786.65,"h":4792.85,"l":4742.16,"c":4766.32,"v":34694},{"dt":"2026-04-01T20:00:00","o":4766.10,"h":4800.44,"l":4752.09,"c":4784.21,"v":14581},{"dt":"2026-04-02T00:00:00","o":4784.23,"h":4798.76,"l":4650.97,"c":4676.32,"v":35823},{"dt":"2026-04-02T04:00:00","o":4676.35,"h":4681.60,"l":4554.38,"c":4642.73,"v":31545},{"dt":"2026-04-02T08:00:00","o":4642.71,"h":4648.82,"l":4592.88,"c":4600.19,"v":29328},{"dt":"2026-04-02T12:00:00","o":4601.57,"h":4699.55,"l":4581.08,"c":4661.17,"v":44122},{"dt":"2026-04-02T16:00:00","o":4660.98,"h":4681.94,"l":4643.13,"c":4672.29,"v":35657},{"dt":"2026-04-02T20:00:00","o":4672.19,"h":4678.08,"l":4664.58,"c":4677.22,"v":4351},{"dt":"2026-04-05T20:00:00","o":4637.21,"h":4652.89,"l":4605.40,"c":4610.90,"v":13741},{"dt":"2026-04-06T00:00:00","o":4611.59,"h":4672.02,"l":4600.97,"c":4640.62,"v":28835},{"dt":"2026-04-06T04:00:00","o":4640.61,"h":4688.36,"l":4640.11,"c":4684.81,"v":23332},{"dt":"2026-04-06T08:00:00","o":4684.83,"h":4706.54,"l":4677.15,"c":4678.08,"v":25025},{"dt":"2026-04-06T12:00:00","o":4678.14,"h":4697.85,"l":4652.24,"c":4668.18,"v":36401},{"dt":"2026-04-06T16:00:00","o":4668.21,"h":4672.61,"l":4645.77,"c":4655.47,"v":27735},{"dt":"2026-04-06T20:00:00","o":4655.57,"h":4668.00,"l":4648.59,"c":4658.91,"v":9057},{"dt":"2026-04-07T00:00:00","o":4658.43,"h":4664.29,"l":4616.40,"c":4649.77,"v":29284},{"dt":"2026-04-07T04:00:00","o":4649.75,"h":4664.04,"l":4623.36,"c":4646.19,"v":27660},{"dt":"2026-04-07T08:00:00","o":4646.15,"h":4694.52,"l":4629.08,"c":4659.87,"v":34243},{"dt":"2026-04-07T12:00:00","o":4660.08,"h":4671.01,"l":4607.75,"c":4655.65,"v":41184},{"dt":"2026-04-07T16:00:00","o":4655.67,"h":4718.91,"l":4652.67,"c":4700.66,"v":38443},{"dt":"2026-04-07T20:00:00","o":4700.91,"h":4836.28,"l":4697.48,"c":4832.89,"v":25453},{"dt":"2026-04-08T00:00:00","o":4833.27,"h":4857.34,"l":4788.37,"c":4797.69,"v":35798},{"dt":"2026-04-08T04:00:00","o":4797.75,"h":4843.69,"l":4790.33,"c":4813.58,"v":30002},{"dt":"2026-04-08T08:00:00","o":4813.81,"h":4819.92,"l":4771.56,"c":4798.44,"v":29820},{"dt":"2026-04-08T12:00:00","o":4798.84,"h":4807.26,"l":4732.40,"c":4756.57,"v":42350},{"dt":"2026-04-08T16:00:00","o":4756.59,"h":4765.67,"l":4700.10,"c":4730.80,"v":38157},{"dt":"2026-04-08T20:00:00","o":4730.78,"h":4732.38,"l":4704.91,"c":4715.53,"v":13540},{"dt":"2026-04-09T00:00:00","o":4715.82,"h":4733.04,"l":4699.07,"c":4711.58,"v":26941},{"dt":"2026-04-09T04:00:00","o":4711.66,"h":4731.52,"l":4703.67,"c":4724.53,"v":26554},{"dt":"2026-04-09T08:00:00","o":4724.54,"h":4757.45,"l":4719.99,"c":4756.71,"v":24711},{"dt":"2026-04-09T12:00:00","o":4756.79,"h":4798.11,"l":4735.17,"c":4792.94,"v":39401},{"dt":"2026-04-09T16:00:00","o":4793.19,"h":4801.22,"l":4767.32,"c":4768.90,"v":32653},{"dt":"2026-04-09T20:00:00","o":4769.01,"h":4773.48,"l":4757.10,"c":4763.83,"v":10252},{"dt":"2026-04-10T00:00:00","o":4763.00,"h":4776.94,"l":4738.24,"c":4766.73,"v":27072},{"dt":"2026-04-10T04:00:00","o":4766.75,"h":4770.86,"l":4741.42,"c":4749.61,"v":22203},{"dt":"2026-04-10T08:00:00","o":4749.70,"h":4768.87,"l":4730.88,"c":4768.26,"v":25231},{"dt":"2026-04-10T12:00:00","o":4768.56,"h":4795.14,"l":4755.98,"c":4762.49,"v":38319},{"dt":"2026-04-10T16:00:00","o":4762.41,"h":4773.37,"l":4747.80,"c":4759.51,"v":30655},{"dt":"2026-04-10T20:00:00","o":4759.80,"h":4760.06,"l":4741.52,"c":4747.77,"v":4599},{"dt":"2026-04-12T20:00:00","o":4670.30,"h":4685.05,"l":4644.62,"c":4671.68,"v":12395},{"dt":"2026-04-13T00:00:00","o":4672.18,"h":4728.16,"l":4664.82,"c":4718.26,"v":27096},{"dt":"2026-04-13T04:00:00","o":4718.25,"h":4740.09,"l":4708.78,"c":4733.80,"v":24422},{"dt":"2026-04-13T08:00:00","o":4733.93,"h":4738.68,"l":4703.95,"c":4706.78,"v":24502},{"dt":"2026-04-13T12:00:00","o":4707.01,"h":4744.62,"l":4700.65,"c":4714.67,"v":38233},{"dt":"2026-04-13T16:00:00","o":4714.66,"h":4750.19,"l":4709.49,"c":4741.33,"v":32210},{"dt":"2026-04-13T20:00:00","o":4741.34,"h":4765.77,"l":4738.28,"c":4757.74,"v":11902},{"dt":"2026-04-14T00:00:00","o":4757.64,"h":4777.28,"l":4751.81,"c":4767.89,"v":27187},{"dt":"2026-04-14T04:00:00","o":4768.05,"h":4796.22,"l":4758.15,"c":4777.37,"v":25638},{"dt":"2026-04-14T08:00:00","o":4777.15,"h":4790.09,"l":4753.48,"c":4775.00,"v":26114},{"dt":"2026-04-14T12:00:00","o":4775.03,"h":4818.13,"l":4762.40,"c":4808.25,"v":38989},{"dt":"2026-04-14T16:00:00","o":4808.32,"h":4846.36,"l":4805.22,"c":4845.09,"v":31250},{"dt":"2026-04-14T20:00:00","o":4845.28,"h":4850.93,"l":4833.44,"c":4837.65,"v":13994},{"dt":"2026-04-15T00:00:00","o":4837.44,"h":4871.29,"l":4817.16,"c":4824.13,"v":31785},{"dt":"2026-04-15T04:00:00","o":4824.12,"h":4830.58,"l":4804.38,"c":4811.28,"v":28171},{"dt":"2026-04-15T08:00:00","o":4811.52,"h":4821.26,"l":4786.57,"c":4812.73,"v":30310},{"dt":"2026-04-15T12:00:00","o":4812.71,"h":4830.59,"l":4787.18,"c":4801.71,"v":38368},{"dt":"2026-04-15T16:00:00","o":4801.69,"h":4812.70,"l":4790.43,"c":4795.94,"v":32694},{"dt":"2026-04-15T20:00:00","o":4796.03,"h":4826.77,"l":4787.88,"c":4823.56,"v":11965},{"dt":"2026-04-16T00:00:00","o":4823.94,"h":4837.68,"l":4811.44,"c":4824.24,"v":24311},{"dt":"2026-04-16T04:00:00","o":4824.11,"h":4838.34,"l":4814.58,"c":4821.08,"v":24815},{"dt":"2026-04-16T08:00:00","o":4821.70,"h":4822.57,"l":4805.28,"c":4822.26,"v":24456},{"dt":"2026-04-16T12:00:00","o":4822.26,"h":4823.94,"l":4772.93,"c":4807.08,"v":37436},{"dt":"2026-04-16T16:00:00","o":4807.06,"h":4810.08,"l":4781.39,"c":4793.69,"v":32564},{"dt":"2026-04-16T20:00:00","o":4793.65,"h":4798.06,"l":4786.53,"c":4792.19,"v":10197},{"dt":"2026-04-17T00:00:00","o":4791.65,"h":4801.22,"l":4767.80,"c":4793.39,"v":25456},{"dt":"2026-04-17T04:00:00","o":4793.29,"h":4806.35,"l":4778.91,"c":4784.44,"v":24655},{"dt":"2026-04-17T08:00:00","o":4784.47,"h":4811.81,"l":4781.06,"c":4799.27,"v":24603},{"dt":"2026-04-17T12:00:00","o":4799.33,"h":4889.66,"l":4797.80,"c":4867.53,"v":41574},{"dt":"2026-04-17T16:00:00","o":4867.66,"h":4873.46,"l":4852.85,"c":4854.70,"v":30128},{"dt":"2026-04-17T20:00:00","o":4854.55,"h":4855.23,"l":4828.19,"c":4830.31,"v":6167},{"dt":"2026-04-19T20:00:00","o":4774.40,"h":4795.21,"l":4737.34,"c":4755.17,"v":15251},{"dt":"2026-04-20T00:00:00","o":4755.27,"h":4814.48,"l":4745.05,"c":4791.01,"v":33989},{"dt":"2026-04-20T04:00:00","o":4791.01,"h":4805.89,"l":4779.94,"c":4789.83,"v":30456},{"dt":"2026-04-20T08:00:00","o":4789.53,"h":4810.92,"l":4783.57,"c":4810.57,"v":28454},{"dt":"2026-04-20T12:00:00","o":4810.65,"h":4827.65,"l":4792.57,"c":4799.78,"v":41126},{"dt":"2026-04-20T16:00:00","o":4799.84,"h":4821.51,"l":4792.94,"c":4814.29,"v":28960},{"dt":"2026-04-20T20:00:00","o":4814.43,"h":4833.06,"l":4812.31,"c":4821.86,"v":13293},{"dt":"2026-04-21T00:00:00","o":4822.13,"h":4830.84,"l":4792.70,"c":4797.24,"v":29090},{"dt":"2026-04-21T04:00:00","o":4797.25,"h":4797.93,"l":4772.89,"c":4785.98,"v":28732},{"dt":"2026-04-21T08:00:00","o":4785.90,"h":4797.98,"l":4774.86,"c":4794.72,"v":27257},{"dt":"2026-04-21T12:00:00","o":4794.89,"h":4796.99,"l":4723.86,"c":4741.69,"v":43083},{"dt":"2026-04-21T16:00:00","o":4741.69,"h":4746.63,"l":4668.70,"c":4679.58,"v":40633},{"dt":"2026-04-21T20:00:00","o":4679.41,"h":4740.67,"l":4669.19,"c":4738.11,"v":16569},{"dt":"2026-04-22T00:00:00","o":4739.06,"h":4765.09,"l":4736.11,"c":4758.26,"v":24943},{"dt":"2026-04-22T04:00:00","o":4758.37,"h":4772.42,"l":4752.30,"c":4760.68,"v":24123},{"dt":"2026-04-22T08:00:00","o":4760.74,"h":4762.56,"l":4745.94,"c":4750.51,"v":25467},{"dt":"2026-04-22T12:00:00","o":4750.49,"h":4760.83,"l":4725.09,"c":4727.72,"v":38708},{"dt":"2026-04-22T16:00:00","o":4727.72,"h":4749.46,"l":4724.14,"c":4740.18,"v":28241},{"dt":"2026-04-22T20:00:00","o":4740.26,"h":4742.08,"l":4723.74,"c":4727.93,"v":12011},{"dt":"2026-04-23T00:00:00","o":4728.06,"h":4753.27,"l":4694.34,"c":4703.97,"v":37125},{"dt":"2026-04-23T04:00:00","o":4703.81,"h":4721.15,"l":4692.56,"c":4719.22,"v":30153},{"dt":"2026-04-23T08:00:00","o":4719.06,"h":4724.90,"l":4684.37,"c":4720.73,"v":31754},{"dt":"2026-04-23T12:00:00","o":4720.77,"h":4743.28,"l":4716.69,"c":4720.60,"v":41849},{"dt":"2026-04-23T16:00:00","o":4720.55,"h":4737.21,"l":4664.46,"c":4696.17,"v":39791},{"dt":"2026-04-23T20:00:00","o":4696.09,"h":4700.80,"l":4686.64,"c":4695.46,"v":14214},{"dt":"2026-04-24T00:00:00","o":4697.26,"h":4711.09,"l":4668.84,"c":4672.24,"v":33292},{"dt":"2026-04-24T04:00:00","o":4672.07,"h":4695.34,"l":4657.92,"c":4694.58,"v":29170},{"dt":"2026-04-24T08:00:00","o":4694.59,"h":4717.16,"l":4674.75,"c":4706.96,"v":30952},{"dt":"2026-04-24T12:00:00","o":4707.07,"h":4740.35,"l":4689.92,"c":4727.36,"v":41901},{"dt":"2026-04-24T16:00:00","o":4727.32,"h":4730.11,"l":4713.77,"c":4717.26,"v":32475},{"dt":"2026-04-24T20:00:00","o":4716.26,"h":4717.48,"l":4705.46,"c":4710.28,"v":4632},{"dt":"2026-04-26T20:00:00","o":4696.98,"h":4696.98,"l":4675.22,"c":4680.11,"v":10157},{"dt":"2026-04-27T00:00:00","o":4680.51,"h":4729.45,"l":4672.29,"c":4724.23,"v":33466},{"dt":"2026-04-27T04:00:00","o":4724.23,"h":4730.09,"l":4708.73,"c":4713.42,"v":27961},{"dt":"2026-04-27T08:00:00","o":4713.43,"h":4714.80,"l":4699.65,"c":4704.91,"v":27096},{"dt":"2026-04-27T12:00:00","o":4705.09,"h":4712.66,"l":4667.35,"c":4670.11,"v":40767},{"dt":"2026-04-27T16:00:00","o":4670.17,"h":4686.24,"l":4667.45,"c":4680.77,"v":30005},{"dt":"2026-04-27T20:00:00","o":4680.89,"h":4695.13,"l":4677.65,"c":4692.09,"v":9982},{"dt":"2026-04-28T00:00:00","o":4692.44,"h":4701.34,"l":4666.81,"c":4671.01,"v":27349},{"dt":"2026-04-28T04:00:00","o":4671.05,"h":4671.34,"l":4620.71,"c":4633.24,"v":31464},{"dt":"2026-04-28T08:00:00","o":4633.17,"h":4635.49,"l":4555.61,"c":4562.70,"v":34138},{"dt":"2026-04-28T12:00:00","o":4562.92,"h":4600.12,"l":4555.05,"c":4586.56,"v":43405},{"dt":"2026-04-28T16:00:00","o":4586.57,"h":4601.57,"l":4577.99,"c":4595.77,"v":29922},{"dt":"2026-04-28T20:00:00","o":4595.73,"h":4598.82,"l":4588.02,"c":4595.82,"v":9201},{"dt":"2026-04-29T00:00:00","o":4595.42,"h":4610.41,"l":4576.18,"c":4595.49,"v":27070},{"dt":"2026-04-29T04:00:00","o":4595.54,"h":4607.69,"l":4567.45,"c":4567.92,"v":25855},{"dt":"2026-04-29T08:00:00","o":4569.20,"h":4580.95,"l":4551.71,"c":4561.82,"v":31288},{"dt":"2026-04-29T12:00:00","o":4561.78,"h":4569.10,"l":4510.35,"c":4547.74,"v":39675},{"dt":"2026-04-29T16:00:00","o":4547.94,"h":4564.93,"l":4518.39,"c":4547.02,"v":37290},{"dt":"2026-04-29T20:00:00","o":4547.07,"h":4562.10,"l":4539.86,"c":4561.82,"v":14874},{"dt":"2026-04-30T00:00:00","o":4562.77,"h":4582.56,"l":4555.84,"c":4556.30,"v":28775},{"dt":"2026-04-30T04:00:00","o":4556.03,"h":4605.59,"l":4541.00,"c":4598.61,"v":30571},{"dt":"2026-04-30T08:00:00","o":4598.63,"h":4646.86,"l":4597.49,"c":4630.28,"v":33685},{"dt":"2026-04-30T12:00:00","o":4630.39,"h":4645.82,"l":4609.76,"c":4615.47,"v":39299},{"dt":"2026-04-30T16:00:00","o":4615.44,"h":4627.45,"l":4605.53,"c":4617.16,"v":29535},{"dt":"2026-04-30T20:00:00","o":4617.26,"h":4634.18,"l":4615.64,"c":4626.63,"v":12207},{"dt":"2026-05-01T00:00:00","o":4626.79,"h":4636.00,"l":4614.04,"c":4626.80,"v":21377},{"dt":"2026-05-01T04:00:00","o":4627.04,"h":4628.80,"l":4575.96,"c":4578.30,"v":23475},{"dt":"2026-05-01T08:00:00","o":4578.29,"h":4582.65,"l":4560.45,"c":4578.79,"v":24137},{"dt":"2026-05-01T12:00:00","o":4578.45,"h":4660.31,"l":4575.01,"c":4643.23,"v":37830},{"dt":"2026-05-01T16:00:00","o":4643.28,"h":4650.11,"l":4608.96,"c":4610.14,"v":28592},{"dt":"2026-05-01T20:00:00","o":4610.94,"h":4617.48,"l":4607.08,"c":4614.64,"v":4052},{"dt":"2026-05-03T20:00:00","o":4625.33,"h":4629.30,"l":4611.44,"c":4613.84,"v":10120},{"dt":"2026-05-04T00:00:00","o":4613.89,"h":4618.59,"l":4591.26,"c":4615.10,"v":25277},{"dt":"2026-05-04T04:00:00","o":4615.08,"h":4615.44,"l":4578.15,"c":4579.03,"v":26405},{"dt":"2026-05-04T08:00:00","o":4579.00,"h":4584.55,"l":4526.07,"c":4559.97,"v":30416},{"dt":"2026-05-04T12:00:00","o":4560.11,"h":4583.36,"l":4513.61,"c":4521.45,"v":38610},{"dt":"2026-05-04T16:00:00","o":4521.68,"h":4531.52,"l":4500.81,"c":4517.53,"v":33657},{"dt":"2026-05-04T20:00:00","o":4517.88,"h":4524.02,"l":4511.89,"c":4519.03,"v":9285},{"dt":"2026-05-05T00:00:00","o":4519.39,"h":4546.71,"l":4513.72,"c":4534.74,"v":21231},{"dt":"2026-05-05T04:00:00","o":4534.71,"h":4558.29,"l":4528.06,"c":4545.61,"v":23807},{"dt":"2026-05-05T08:00:00","o":4545.68,"h":4564.97,"l":4540.00,"c":4562.74,"v":26531},{"dt":"2026-05-05T12:00:00","o":4562.79,"h":4586.69,"l":4554.37,"c":4568.69,"v":34537},{"dt":"2026-05-05T16:00:00","o":4568.64,"h":4569.08,"l":4551.66,"c":4554.82,"v":23486},{"dt":"2026-05-05T20:00:00","o":4555.19,"h":4595.80,"l":4546.43,"c":4593.80,"v":12806},{"dt":"2026-05-06T00:00:00","o":4594.22,"h":4651.94,"l":4588.34,"c":4643.97,"v":26731},{"dt":"2026-05-06T04:00:00","o":4644.02,"h":4681.90,"l":4643.53,"c":4681.70,"v":26551},{"dt":"2026-05-06T08:00:00","o":4681.32,"h":4723.12,"l":4671.73,"c":4692.27,"v":34783},{"dt":"2026-05-06T12:00:00","o":4692.29,"h":4717.49,"l":4660.82,"c":4688.04,"v":39578},{"dt":"2026-05-06T16:00:00","o":4688.01,"h":4700.33,"l":4679.02,"c":4693.15,"v":27088},{"dt":"2026-05-06T20:00:00","o":4692.69,"h":4699.97,"l":4685.35,"c":4699.07,"v":11499},{"dt":"2026-05-07T00:00:00","o":4698.86,"h":4721.23,"l":4685.30,"c":4699.27,"v":27339},{"dt":"2026-05-07T04:00:00","o":4699.22,"h":4750.79,"l":4692.43,"c":4743.23,"v":27569},{"dt":"2026-05-07T08:00:00","o":4742.82,"h":4753.59,"l":4722.08,"c":4742.88,"v":29163},{"dt":"2026-05-07T12:00:00","o":4742.88,"h":4764.88,"l":4726.53,"c":4729.36,"v":38191},{"dt":"2026-05-07T16:00:00","o":4729.33,"h":4729.88,"l":4688.05,"c":4703.41,"v":39092},{"dt":"2026-05-07T20:00:00","o":4703.11,"h":4719.24,"l":4681.87,"c":4704.50,"v":16300},{"dt":"2026-05-08T00:00:00","o":4705.14,"h":4732.77,"l":4694.06,"c":4719.72,"v":28651},{"dt":"2026-05-08T04:00:00","o":4719.88,"h":4734.62,"l":4697.20,"c":4708.07,"v":27818},{"dt":"2026-05-08T08:00:00","o":4708.32,"h":4727.81,"l":4706.83,"c":4717.82,"v":25727},{"dt":"2026-05-08T12:00:00","o":4718.15,"h":4749.54,"l":4702.16,"c":4707.13,"v":38442},{"dt":"2026-05-08T16:00:00","o":4707.21,"h":4729.05,"l":4705.53,"c":4724.04,"v":23628},{"dt":"2026-05-08T20:00:00","o":4724.03,"h":4724.26,"l":4714.56,"c":4714.56,"v":3717},{"dt":"2026-05-10T20:00:00","o":4685.37,"h":4698.64,"l":4679.95,"c":4691.87,"v":9324},{"dt":"2026-05-11T00:00:00","o":4690.81,"h":4705.59,"l":4670.38,"c":4678.68,"v":31224},{"dt":"2026-05-11T04:00:00","o":4679.28,"h":4680.80,"l":4648.21,"c":4667.84,"v":27454},{"dt":"2026-05-11T08:00:00","o":4667.81,"h":4678.83,"l":4650.68,"c":4674.57,"v":25132},{"dt":"2026-05-11T12:00:00","o":4674.63,"h":4748.55,"l":4667.52,"c":4732.30,"v":36751},{"dt":"2026-05-11T16:00:00","o":4732.46,"h":4736.26,"l":4708.27,"c":4733.81,"v":26064},{"dt":"2026-05-11T20:00:00","o":4733.68,"h":4769.53,"l":4730.29,"c":4767.52,"v":12643},{"dt":"2026-05-12T00:00:00","o":4766.64,"h":4773.53,"l":4718.29,"c":4720.28,"v":30619},{"dt":"2026-05-12T04:00:00","o":4720.26,"h":4730.46,"l":4687.54,"c":4699.93,"v":28954},{"dt":"2026-05-12T08:00:00","o":4700.12,"h":4709.27,"l":4685.35,"c":4706.65,"v":27348},{"dt":"2026-05-12T12:00:00","o":4706.79,"h":4711.62,"l":4638.53,"c":4666.17,"v":39491},{"dt":"2026-05-12T16:00:00","o":4666.23,"h":4715.75,"l":4664.32,"c":4715.75,"v":29409},{"dt":"2026-05-12T20:00:00","o":4715.49,"h":4723.97,"l":4712.26,"c":4717.40,"v":13453},{"dt":"2026-05-13T00:00:00","o":4716.05,"h":4726.83,"l":4687.91,"c":4696.12,"v":28358},{"dt":"2026-05-13T04:00:00","o":4696.10,"h":4715.50,"l":4693.88,"c":4702.97,"v":25399},{"dt":"2026-05-13T08:00:00","o":4702.99,"h":4710.68,"l":4686.13,"c":4697.52,"v":26265},{"dt":"2026-05-13T12:00:00","o":4697.49,"h":4701.65,"l":4669.66,"c":4695.60,"v":37050},{"dt":"2026-05-13T16:00:00","o":4695.58,"h":4709.87,"l":4677.76,"c":4688.39,"v":28054},{"dt":"2026-05-13T20:00:00","o":4688.23,"h":4702.30,"l":4686.10,"c":4696.70,"v":10455},{"dt":"2026-05-14T00:00:00","o":4697.02,"h":4707.11,"l":4674.08,"c":4675.13,"v":30616},{"dt":"2026-05-14T04:00:00","o":4675.13,"h":4718.83,"l":4668.90,"c":4693.20,"v":29083},{"dt":"2026-05-14T08:00:00","o":4693.16,"h":4706.75,"l":4688.62,"c":4694.60,"v":27222},{"dt":"2026-05-14T12:00:00","o":4694.51,"h":4710.15,"l":4667.01,"c":4685.99,"v":36284},{"dt":"2026-05-14T16:00:00","o":4685.98,"h":4687.06,"l":4653.28,"c":4654.31,"v":28014},{"dt":"2026-05-14T20:00:00","o":4654.28,"h":4665.34,"l":4644.53,"c":4652.19,"v":13979},{"dt":"2026-05-15T00:00:00","o":4651.59,"h":4658.39,"l":4607.42,"c":4615.67,"v":36020},{"dt":"2026-05-15T04:00:00","o":4615.57,"h":4621.57,"l":4556.46,"c":4571.00,"v":35067},{"dt":"2026-05-15T08:00:00","o":4570.90,"h":4572.63,"l":4531.92,"c":4552.07,"v":35535},{"dt":"2026-05-15T12:00:00","o":4552.07,"h":4566.57,"l":4511.85,"c":4539.65,"v":41422},{"dt":"2026-05-15T16:00:00","o":4540.01,"h":4564.55,"l":4529.49,"c":4545.94,"v":32580},{"dt":"2026-05-15T20:00:00","o":4545.98,"h":4546.44,"l":4533.23,"c":4540.15,"v":5759},{"dt":"2026-05-17T20:00:00","o":4545.26,"h":4555.17,"l":4532.23,"c":4537.23,"v":12420},{"dt":"2026-05-18T00:00:00","o":4538.52,"h":4548.04,"l":4480.67,"c":4541.17,"v":39361},{"dt":"2026-05-18T04:00:00","o":4541.16,"h":4559.92,"l":4530.02,"c":4546.32,"v":32919},{"dt":"2026-05-18T08:00:00","o":4546.31,"h":4566.84,"l":4530.17,"c":4550.73,"v":29576},{"dt":"2026-05-18T12:00:00","o":4550.84,"h":4584.30,"l":4532.28,"c":4543.60,"v":40253},{"dt":"2026-05-18T16:00:00","o":4543.62,"h":4565.04,"l":4534.09,"c":4558.62,"v":33651},{"dt":"2026-05-18T20:00:00","o":4559.16,"h":4588.90,"l":4557.99,"c":4581.89,"v":11688},{"dt":"2026-05-19T00:00:00","o":4582.55,"h":4589.05,"l":4543.73,"c":4545.04,"v":30702},{"dt":"2026-05-19T04:00:00","o":4545.16,"h":4559.46,"l":4531.05,"c":4557.30,"v":29535},{"dt":"2026-05-19T08:00:00","o":4557.59,"h":4559.09,"l":4525.61,"c":4530.87,"v":29334},{"dt":"2026-05-19T12:00:00","o":4530.40,"h":4547.18,"l":4465.06,"c":4508.51,"v":39956},{"dt":"2026-05-19T16:00:00","o":4508.49,"h":4512.48,"l":4481.36,"c":4483.52,"v":31164},{"dt":"2026-05-19T20:00:00","o":4483.56,"h":4496.51,"l":4477.67,"c":4489.44,"v":13483},{"dt":"2026-05-20T00:00:00","o":4488.66,"h":4508.92,"l":4453.78,"c":4463.80,"v":36269},{"dt":"2026-05-20T04:00:00","o":4463.83,"h":4486.03,"l":4456.87,"c":4478.70,"v":31562},{"dt":"2026-05-20T08:00:00","o":4478.41,"h":4501.18,"l":4472.93,"c":4499.24,"v":28068},{"dt":"2026-05-20T12:00:00","o":4499.17,"h":4552.74,"l":4467.23,"c":4529.30,"v":39132},{"dt":"2026-05-20T16:00:00","o":4529.13,"h":4550.00,"l":4524.28,"c":4546.11,"v":30077},{"dt":"2026-05-20T20:00:00","o":4545.96,"h":4550.39,"l":4534.72,"c":4546.72,"v":13845},{"dt":"2026-05-21T00:00:00","o":4546.83,"h":4570.82,"l":4527.29,"c":4528.42,"v":30920},{"dt":"2026-05-21T04:00:00","o":4528.24,"h":4540.57,"l":4512.13,"c":4519.80,"v":28694},{"dt":"2026-05-21T08:00:00","o":4519.79,"h":4543.11,"l":4505.20,"c":4514.21,"v":32452},{"dt":"2026-05-21T12:00:00","o":4514.43,"h":4520.97,"l":4488.91,"c":4512.02,"v":39864},{"dt":"2026-05-21T16:00:00","o":4512.01,"h":4559.32,"l":4512.01,"c":4542.92,"v":36087},{"dt":"2026-05-21T20:00:00","o":4543.19,"h":4545.04,"l":4532.71,"c":4535.59,"v":10813},{"dt":"2026-05-22T00:00:00","o":4536.69,"h":4541.14,"l":4518.87,"c":4529.54,"v":27440},{"dt":"2026-05-22T04:00:00","o":4529.65,"h":4534.29,"l":4507.53,"c":4521.96,"v":25386},{"dt":"2026-05-22T08:00:00","o":4522.31,"h":4536.84,"l":4510.24,"c":4520.78,"v":26847},{"dt":"2026-05-22T12:00:00","o":4520.70,"h":4535.96,"l":4491.77,"c":4520.16,"v":36340},{"dt":"2026-05-22T16:00:00","o":4520.11,"h":4527.79,"l":4504.48,"c":4508.50,"v":28317},{"dt":"2026-05-22T20:00:00","o":4508.53,"h":4510.59,"l":4504.27,"c":4509.38,"v":3697},{"dt":"2026-05-24T20:00:00","o":4550.66,"h":4580.10,"l":4548.98,"c":4567.15,"v":13166},{"dt":"2026-05-25T00:00:00","o":4568.43,"h":4579.68,"l":4556.98,"c":4559.93,"v":28648},{"dt":"2026-05-25T04:00:00","o":4559.90,"h":4565.94,"l":4550.60,"c":4564.92,"v":24303},{"dt":"2026-05-25T08:00:00","o":4564.93,"h":4577.07,"l":4553.46,"c":4569.53,"v":19994},{"dt":"2026-05-25T12:00:00","o":4569.42,"h":4574.70,"l":4553.12,"c":4570.96,"v":26032},{"dt":"2026-05-25T16:00:00","o":4571.03,"h":4577.92,"l":4563.46,"c":4571.00,"v":8232},{"dt":"2026-05-25T20:00:00","o":4571.18,"h":4580.38,"l":4555.36,"c":4559.74,"v":8832},{"dt":"2026-05-26T00:00:00","o":4560.07,"h":4560.07,"l":4528.17,"c":4542.45,"v":27232},{"dt":"2026-05-26T04:00:00","o":4542.38,"h":4543.29,"l":4521.84,"c":4538.29,"v":26365},{"dt":"2026-05-26T08:00:00","o":4538.34,"h":4540.58,"l":4503.89,"c":4507.28,"v":28388},{"dt":"2026-05-26T12:00:00","o":4506.61,"h":4531.30,"l":4500.89,"c":4506.59,"v":34994},{"dt":"2026-05-26T16:00:00","o":4506.52,"h":4511.28,"l":4482.82,"c":4509.01,"v":26199},{"dt":"2026-05-26T20:00:00","o":4509.05,"h":4527.80,"l":4498.27,"c":4519.72,"v":13129},{"dt":"2026-05-27T00:00:00","o":4519.87,"h":4525.90,"l":4496.84,"c":4497.22,"v":22973},{"dt":"2026-05-27T04:00:00","o":4497.20,"h":4517.40,"l":4476.01,"c":4482.15,"v":27448},{"dt":"2026-05-27T08:00:00","o":4482.04,"h":4498.78,"l":4425.20,"c":4428.85,"v":27367},{"dt":"2026-05-27T12:00:00","o":4428.99,"h":4466.37,"l":4401.58,"c":4436.50,"v":38863},{"dt":"2026-05-27T16:00:00","o":4436.62,"h":4458.37,"l":4434.28,"c":4450.96,"v":24400},{"dt":"2026-05-27T20:00:00","o":4450.95,"h":4462.46,"l":4443.85,"c":4447.21,"v":11205},{"dt":"2026-05-28T00:00:00","o":4445.55,"h":4458.79,"l":4368.63,"c":4374.91,"v":32416},{"dt":"2026-05-28T04:00:00","o":4374.92,"h":4396.21,"l":4366.85,"c":4387.60,"v":29944},{"dt":"2026-05-28T08:00:00","o":4387.64,"h":4404.10,"l":4375.61,"c":4388.04,"v":26307},{"dt":"2026-05-28T12:00:00","o":4388.06,"h":4484.79,"l":4380.22,"c":4482.34,"v":38196},{"dt":"2026-05-28T16:00:00","o":4482.53,"h":4516.62,"l":4478.12,"c":4498.14,"v":28427},{"dt":"2026-05-28T20:00:00","o":4497.86,"h":4500.79,"l":4489.18,"c":4495.28,"v":11273},{"dt":"2026-05-29T00:00:00","o":4495.20,"h":4520.82,"l":4492.34,"c":4501.40,"v":26664},{"dt":"2026-05-29T04:00:00","o":4501.41,"h":4526.11,"l":4501.17,"c":4524.84,"v":24605},{"dt":"2026-05-29T08:00:00","o":4524.30,"h":4543.40,"l":4510.12,"c":4538.51,"v":24403},{"dt":"2026-05-29T12:00:00","o":4538.52,"h":4595.28,"l":4512.88,"c":4571.20,"v":37239},{"dt":"2026-05-29T16:00:00","o":4571.29,"h":4573.49,"l":4543.04,"c":4545.62,"v":26989},{"dt":"2026-05-29T20:00:00","o":4545.58,"h":4549.19,"l":4537.79,"c":4538.55,"v":3782},{"dt":"2026-05-31T20:00:00","o":4520.60,"h":4545.84,"l":4519.70,"c":4539.67,"v":9445},{"dt":"2026-06-01T00:00:00","o":4539.73,"h":4546.00,"l":4509.97,"c":4516.41,"v":26106},{"dt":"2026-06-01T04:00:00","o":4516.44,"h":4525.36,"l":4492.58,"c":4502.72,"v":24436},{"dt":"2026-06-01T08:00:00","o":4503.24,"h":4512.99,"l":4489.44,"c":4505.98,"v":22418},{"dt":"2026-06-01T12:00:00","o":4505.95,"h":4510.48,"l":4447.81,"c":4474.26,"v":36027},{"dt":"2026-06-01T16:00:00","o":4474.22,"h":4495.51,"l":4463.21,"c":4481.23,"v":24100},{"dt":"2026-06-01T20:00:00","o":4481.27,"h":4488.26,"l":4479.46,"c":4484.56,"v":9624},{"dt":"2026-06-02T00:00:00","o":4485.01,"h":4499.43,"l":4463.12,"c":4499.41,"v":28568},{"dt":"2026-06-02T04:00:00","o":4499.40,"h":4541.57,"l":4497.92,"c":4535.17,"v":25068},{"dt":"2026-06-02T08:00:00","o":4535.17,"h":4539.29,"l":4522.04,"c":4527.55,"v":21907},{"dt":"2026-06-02T12:00:00","o":4527.69,"h":4534.22,"l":4490.50,"c":4502.16,"v":32142},{"dt":"2026-06-02T16:00:00","o":4502.17,"h":4502.85,"l":4478.81,"c":4488.08,"v":23693},{"dt":"2026-06-02T20:00:00","o":4488.18,"h":4493.33,"l":4462.43,"c":4474.56,"v":13994},{"dt":"2026-06-03T00:00:00","o":4474.75,"h":4496.77,"l":4463.88,"c":4484.51,"v":26026},{"dt":"2026-06-03T04:00:00","o":4484.64,"h":4488.15,"l":4452.83,"c":4453.36,"v":25921},{"dt":"2026-06-03T08:00:00","o":4453.41,"h":4468.16,"l":4439.08,"c":4462.50,"v":26413},{"dt":"2026-06-03T12:00:00","o":4462.48,"h":4467.27,"l":4426.46,"c":4442.32,"v":35712},{"dt":"2026-06-03T16:00:00","o":4442.31,"h":4452.35,"l":4433.93,"c":4443.94,"v":26124},{"dt":"2026-06-03T20:00:00","o":4444.02,"h":4464.81,"l":4424.09,"c":4457.42,"v":15242},{"dt":"2026-06-04T00:00:00","o":4455.85,"h":4477.34,"l":4443.58,"c":4463.73,"v":29012},{"dt":"2026-06-04T04:00:00","o":4463.69,"h":4484.06,"l":4459.67,"c":4461.76,"v":24473},{"dt":"2026-06-04T08:00:00","o":4461.80,"h":4514.68,"l":4458.58,"c":4511.81,"v":28520},{"dt":"2026-06-04T12:00:00","o":4511.96,"h":4513.86,"l":4491.24,"c":4493.88,"v":2908}],"ExpirationHistory":[]},"Error":null}