{"Result":{"CreatedDate":"2014-09-30T15:38:05","RateHistory":[{"dt":"2026-05-14T22:40:00","o":4660.84,"h":4662.59,"l":4660.16,"c":4661.34,"v":474},{"dt":"2026-05-14T22:50:00","o":4661.07,"h":4662.86,"l":4660.22,"c":4662.47,"v":568},{"dt":"2026-05-14T23:00:00","o":4662.49,"h":4663.33,"l":4660.95,"c":4661.12,"v":599},{"dt":"2026-05-14T23:10:00","o":4661.16,"h":4663.01,"l":4656.26,"c":4658.85,"v":867},{"dt":"2026-05-14T23:20:00","o":4658.85,"h":4664.34,"l":4655.75,"c":4664.18,"v":763},{"dt":"2026-05-14T23:30:00","o":4663.93,"h":4665.34,"l":4647.14,"c":4652.83,"v":1127},{"dt":"2026-05-14T23:40:00","o":4652.91,"h":4657.60,"l":4652.26,"c":4654.55,"v":1008},{"dt":"2026-05-14T23:50:00","o":4654.51,"h":4655.41,"l":4648.28,"c":4652.19,"v":1068},{"dt":"2026-05-15T00:00:00","o":4651.59,"h":4653.72,"l":4642.73,"c":4650.82,"v":1472},{"dt":"2026-05-15T00:10:00","o":4650.81,"h":4658.39,"l":4644.82,"c":4654.12,"v":1458},{"dt":"2026-05-15T00:20:00","o":4654.09,"h":4654.24,"l":4629.95,"c":4629.95,"v":1485},{"dt":"2026-05-15T00:30:00","o":4630.18,"h":4630.65,"l":4619.08,"c":4621.95,"v":1547},{"dt":"2026-05-15T00:40:00","o":4621.92,"h":4627.77,"l":4614.06,"c":4627.77,"v":1575},{"dt":"2026-05-15T00:50:00","o":4627.77,"h":4630.59,"l":4617.51,"c":4630.23,"v":1544},{"dt":"2026-05-15T01:00:00","o":4630.42,"h":4631.64,"l":4609.86,"c":4610.24,"v":1909},{"dt":"2026-05-15T01:10:00","o":4609.99,"h":4620.89,"l":4607.88,"c":4619.88,"v":1831},{"dt":"2026-05-15T01:20:00","o":4619.81,"h":4625.89,"l":4608.46,"c":4609.10,"v":1790},{"dt":"2026-05-15T01:30:00","o":4609.13,"h":4621.27,"l":4607.91,"c":4616.54,"v":1761},{"dt":"2026-05-15T01:40:00","o":4616.90,"h":4624.27,"l":4614.32,"c":4616.33,"v":1671},{"dt":"2026-05-15T01:50:00","o":4616.31,"h":4618.03,"l":4607.42,"c":4613.37,"v":1769},{"dt":"2026-05-15T02:00:00","o":4613.97,"h":4618.54,"l":4609.77,"c":4618.27,"v":1654},{"dt":"2026-05-15T02:10:00","o":4618.27,"h":4619.10,"l":4609.41,"c":4613.96,"v":1543},{"dt":"2026-05-15T02:20:00","o":4614.02,"h":4616.67,"l":4611.57,"c":4612.63,"v":1281},{"dt":"2026-05-15T02:30:00","o":4612.59,"h":4616.56,"l":4609.68,"c":4612.93,"v":1567},{"dt":"2026-05-15T02:40:00","o":4613.00,"h":4618.93,"l":4610.82,"c":4614.70,"v":1377},{"dt":"2026-05-15T02:50:00","o":4614.66,"h":4623.39,"l":4612.31,"c":4618.20,"v":1482},{"dt":"2026-05-15T03:00:00","o":4618.11,"h":4622.34,"l":4614.94,"c":4617.56,"v":1396},{"dt":"2026-05-15T03:10:00","o":4617.54,"h":4620.21,"l":4614.39,"c":4614.85,"v":1361},{"dt":"2026-05-15T03:20:00","o":4614.84,"h":4615.18,"l":4610.02,"c":4612.86,"v":1361},{"dt":"2026-05-15T03:30:00","o":4612.89,"h":4615.81,"l":4607.52,"c":4614.74,"v":1218},{"dt":"2026-05-15T03:40:00","o":4614.78,"h":4617.53,"l":4612.80,"c":4615.80,"v":972},{"dt":"2026-05-15T03:50:00","o":4615.77,"h":4617.37,"l":4610.64,"c":4615.67,"v":996},{"dt":"2026-05-15T04:00:00","o":4615.57,"h":4621.55,"l":4613.13,"c":4621.54,"v":1019},{"dt":"2026-05-15T04:10:00","o":4621.57,"h":4621.57,"l":4614.27,"c":4614.56,"v":1019},{"dt":"2026-05-15T04:20:00","o":4614.47,"h":4614.55,"l":4607.47,"c":4610.94,"v":1121},{"dt":"2026-05-15T04:30:00","o":4610.95,"h":4614.95,"l":4610.68,"c":4611.42,"v":1076},{"dt":"2026-05-15T04:40:00","o":4611.42,"h":4613.44,"l":4604.45,"c":4609.75,"v":1086},{"dt":"2026-05-15T04:50:00","o":4609.74,"h":4612.59,"l":4604.99,"c":4605.95,"v":1013},{"dt":"2026-05-15T05:00:00","o":4606.25,"h":4606.55,"l":4592.71,"c":4593.34,"v":1470},{"dt":"2026-05-15T05:10:00","o":4593.28,"h":4595.41,"l":4581.73,"c":4583.14,"v":1463},{"dt":"2026-05-15T05:20:00","o":4583.16,"h":4590.32,"l":4580.98,"c":4588.94,"v":1563},{"dt":"2026-05-15T05:30:00","o":4588.91,"h":4589.70,"l":4563.99,"c":4569.17,"v":1907},{"dt":"2026-05-15T05:40:00","o":4569.27,"h":4575.76,"l":4562.68,"c":4563.72,"v":1834},{"dt":"2026-05-15T05:50:00","o":4564.09,"h":4573.35,"l":4562.54,"c":4563.14,"v":1717},{"dt":"2026-05-15T06:00:00","o":4563.00,"h":4570.38,"l":4556.46,"c":4566.66,"v":1868},{"dt":"2026-05-15T06:10:00","o":4566.67,"h":4578.20,"l":4564.57,"c":4575.50,"v":1801},{"dt":"2026-05-15T06:20:00","o":4575.14,"h":4578.36,"l":4572.75,"c":4575.10,"v":1747},{"dt":"2026-05-15T06:30:00","o":4575.29,"h":4580.52,"l":4570.69,"c":4572.27,"v":1679},{"dt":"2026-05-15T06:40:00","o":4572.30,"h":4574.25,"l":4564.52,"c":4573.15,"v":1557},{"dt":"2026-05-15T06:50:00","o":4573.07,"h":4574.29,"l":4566.65,"c":4569.80,"v":1610},{"dt":"2026-05-15T07:00:00","o":4570.04,"h":4576.66,"l":4566.08,"c":4576.16,"v":1649},{"dt":"2026-05-15T07:10:00","o":4576.26,"h":4587.55,"l":4575.66,"c":4586.41,"v":1504},{"dt":"2026-05-15T07:20:00","o":4586.37,"h":4588.86,"l":4579.39,"c":4581.93,"v":1487},{"dt":"2026-05-15T07:30:00","o":4581.85,"h":4582.61,"l":4574.94,"c":4577.26,"v":1313},{"dt":"2026-05-15T07:40:00","o":4577.43,"h":4578.83,"l":4574.29,"c":4575.05,"v":1269},{"dt":"2026-05-15T07:50:00","o":4575.03,"h":4575.03,"l":4568.52,"c":4571.00,"v":1295},{"dt":"2026-05-15T08:00:00","o":4570.90,"h":4572.05,"l":4557.60,"c":4566.60,"v":1556},{"dt":"2026-05-15T08:10:00","o":4566.61,"h":4567.15,"l":4553.01,"c":4556.80,"v":1486},{"dt":"2026-05-15T08:20:00","o":4556.39,"h":4561.32,"l":4554.29,"c":4558.43,"v":1534},{"dt":"2026-05-15T08:30:00","o":4558.46,"h":4559.22,"l":4550.58,"c":4558.36,"v":1660},{"dt":"2026-05-15T08:40:00","o":4558.36,"h":4563.71,"l":4557.65,"c":4562.31,"v":1402},{"dt":"2026-05-15T08:50:00","o":4562.37,"h":4562.50,"l":4552.82,"c":4554.05,"v":1314},{"dt":"2026-05-15T09:00:00","o":4554.46,"h":4563.77,"l":4550.42,"c":4554.90,"v":1582},{"dt":"2026-05-15T09:10:00","o":4554.93,"h":4554.93,"l":4539.64,"c":4546.74,"v":1554},{"dt":"2026-05-15T09:20:00","o":4546.79,"h":4554.61,"l":4544.97,"c":4553.51,"v":1481},{"dt":"2026-05-15T09:30:00","o":4553.50,"h":4555.67,"l":4544.70,"c":4546.82,"v":1406},{"dt":"2026-05-15T09:40:00","o":4546.79,"h":4549.34,"l":4537.94,"c":4538.10,"v":1491},{"dt":"2026-05-15T09:50:00","o":4538.01,"h":4547.15,"l":4531.92,"c":4545.80,"v":1628},{"dt":"2026-05-15T10:00:00","o":4546.11,"h":4559.84,"l":4544.29,"c":4558.49,"v":1603},{"dt":"2026-05-15T10:10:00","o":4558.72,"h":4563.40,"l":4556.38,"c":4557.56,"v":1542},{"dt":"2026-05-15T10:20:00","o":4557.49,"h":4561.95,"l":4551.84,"c":4551.87,"v":1378},{"dt":"2026-05-15T10:30:00","o":4551.85,"h":4556.85,"l":4551.00,"c":4552.46,"v":1336},{"dt":"2026-05-15T10:40:00","o":4552.41,"h":4563.62,"l":4549.78,"c":4559.64,"v":1533},{"dt":"2026-05-15T10:50:00","o":4559.58,"h":4572.63,"l":4557.73,"c":4566.26,"v":1681},{"dt":"2026-05-15T11:00:00","o":4566.21,"h":4570.27,"l":4561.07,"c":4564.43,"v":1642},{"dt":"2026-05-15T11:10:00","o":4564.44,"h":4568.89,"l":4563.48,"c":4564.50,"v":1407},{"dt":"2026-05-15T11:20:00","o":4564.35,"h":4565.52,"l":4559.16,"c":4562.39,"v":1288},{"dt":"2026-05-15T11:30:00","o":4562.31,"h":4562.55,"l":4553.85,"c":4554.14,"v":1326},{"dt":"2026-05-15T11:40:00","o":4554.28,"h":4558.68,"l":4551.09,"c":4556.73,"v":1384},{"dt":"2026-05-15T11:50:00","o":4556.72,"h":4558.89,"l":4549.98,"c":4552.07,"v":1321},{"dt":"2026-05-15T12:00:00","o":4552.07,"h":4553.08,"l":4546.42,"c":4553.07,"v":1504},{"dt":"2026-05-15T12:10:00","o":4553.17,"h":4555.21,"l":4545.01,"c":4548.85,"v":1605},{"dt":"2026-05-15T12:20:00","o":4548.53,"h":4558.71,"l":4548.14,"c":4555.25,"v":1533},{"dt":"2026-05-15T12:30:00","o":4555.24,"h":4555.24,"l":4547.52,"c":4548.57,"v":1595},{"dt":"2026-05-15T12:40:00","o":4548.31,"h":4551.79,"l":4543.78,"c":4549.47,"v":1554},{"dt":"2026-05-15T12:50:00","o":4549.32,"h":4555.68,"l":4546.00,"c":4546.00,"v":1457},{"dt":"2026-05-15T13:00:00","o":4546.72,"h":4549.73,"l":4536.64,"c":4538.39,"v":1831},{"dt":"2026-05-15T13:10:00","o":4538.35,"h":4553.32,"l":4538.17,"c":4550.96,"v":1635},{"dt":"2026-05-15T13:20:00","o":4550.99,"h":4557.55,"l":4546.51,"c":4548.66,"v":1666},{"dt":"2026-05-15T13:30:00","o":4549.07,"h":4551.22,"l":4526.74,"c":4528.50,"v":1947},{"dt":"2026-05-15T13:40:00","o":4528.70,"h":4531.20,"l":4511.85,"c":4528.94,"v":1961},{"dt":"2026-05-15T13:50:00","o":4528.95,"h":4541.95,"l":4525.92,"c":4533.60,"v":1880},{"dt":"2026-05-15T14:00:00","o":4533.43,"h":4540.36,"l":4525.65,"c":4534.27,"v":1882},{"dt":"2026-05-15T14:10:00","o":4534.18,"h":4558.13,"l":4533.96,"c":4558.13,"v":1892},{"dt":"2026-05-15T14:20:00","o":4558.51,"h":4562.73,"l":4552.65,"c":4555.64,"v":1898},{"dt":"2026-05-15T14:30:00","o":4555.73,"h":4560.44,"l":4553.13,"c":4556.12,"v":1862},{"dt":"2026-05-15T14:40:00","o":4555.65,"h":4557.47,"l":4550.40,"c":4551.50,"v":1771},{"dt":"2026-05-15T14:50:00","o":4551.46,"h":4566.57,"l":4546.22,"c":4562.87,"v":1804},{"dt":"2026-05-15T15:00:00","o":4563.01,"h":4563.76,"l":4551.90,"c":4557.79,"v":1753},{"dt":"2026-05-15T15:10:00","o":4557.74,"h":4560.14,"l":4546.35,"c":4547.44,"v":1677},{"dt":"2026-05-15T15:20:00","o":4547.50,"h":4552.19,"l":4543.08,"c":4547.05,"v":1681},{"dt":"2026-05-15T15:30:00","o":4547.28,"h":4550.46,"l":4541.98,"c":4542.69,"v":1692},{"dt":"2026-05-15T15:40:00","o":4542.73,"h":4544.86,"l":4539.24,"c":4540.18,"v":1706},{"dt":"2026-05-15T15:50:00","o":4540.23,"h":4543.28,"l":4533.95,"c":4539.65,"v":1636},{"dt":"2026-05-15T16:00:00","o":4540.01,"h":4542.47,"l":4529.60,"c":4531.47,"v":1623},{"dt":"2026-05-15T16:10:00","o":4531.27,"h":4534.88,"l":4529.49,"c":4533.82,"v":1510},{"dt":"2026-05-15T16:20:00","o":4533.90,"h":4542.45,"l":4533.44,"c":4540.99,"v":1497},{"dt":"2026-05-15T16:30:00","o":4541.21,"h":4545.85,"l":4540.23,"c":4545.63,"v":1510},{"dt":"2026-05-15T16:40:00","o":4545.83,"h":4548.13,"l":4543.77,"c":4545.50,"v":1456},{"dt":"2026-05-15T16:50:00","o":4545.47,"h":4547.39,"l":4542.05,"c":4544.68,"v":1433},{"dt":"2026-05-15T17:00:00","o":4544.48,"h":4555.47,"l":4543.25,"c":4554.71,"v":1508},{"dt":"2026-05-15T17:10:00","o":4554.91,"h":4558.14,"l":4554.61,"c":4556.06,"v":1367},{"dt":"2026-05-15T17:20:00","o":4555.95,"h":4564.55,"l":4555.47,"c":4557.82,"v":1487},{"dt":"2026-05-15T17:30:00","o":4557.85,"h":4563.60,"l":4557.85,"c":4563.20,"v":1425},{"dt":"2026-05-15T17:40:00","o":4563.17,"h":4563.67,"l":4559.96,"c":4560.72,"v":1255},{"dt":"2026-05-15T17:50:00","o":4560.67,"h":4560.68,"l":4557.38,"c":4559.64,"v":1270},{"dt":"2026-05-15T18:00:00","o":4559.62,"h":4561.36,"l":4556.21,"c":4558.58,"v":1281},{"dt":"2026-05-15T18:10:00","o":4558.63,"h":4563.13,"l":4553.18,"c":4554.67,"v":1255},{"dt":"2026-05-15T18:20:00","o":4554.62,"h":4560.00,"l":4554.61,"c":4558.25,"v":1403},{"dt":"2026-05-15T18:30:00","o":4558.45,"h":4558.94,"l":4552.48,"c":4558.10,"v":1410},{"dt":"2026-05-15T18:40:00","o":4558.09,"h":4560.26,"l":4555.82,"c":4559.31,"v":1179},{"dt":"2026-05-15T18:50:00","o":4559.35,"h":4562.89,"l":4558.52,"c":4559.36,"v":1132},{"dt":"2026-05-15T19:00:00","o":4559.43,"h":4560.23,"l":4551.68,"c":4551.87,"v":1273},{"dt":"2026-05-15T19:10:00","o":4551.88,"h":4552.50,"l":4549.03,"c":4552.31,"v":1221},{"dt":"2026-05-15T19:20:00","o":4552.17,"h":4552.80,"l":4548.65,"c":4550.30,"v":1196},{"dt":"2026-05-15T19:30:00","o":4550.36,"h":4555.30,"l":4549.77,"c":4554.99,"v":1233},{"dt":"2026-05-15T19:40:00","o":4554.82,"h":4555.37,"l":4551.74,"c":4552.13,"v":1278},{"dt":"2026-05-15T19:50:00","o":4551.39,"h":4551.91,"l":4545.08,"c":4545.94,"v":1378},{"dt":"2026-05-15T20:00:00","o":4545.98,"h":4546.44,"l":4536.31,"c":4536.99,"v":1249},{"dt":"2026-05-15T20:10:00","o":4537.05,"h":4540.62,"l":4535.57,"c":4536.75,"v":1079},{"dt":"2026-05-15T20:20:00","o":4536.67,"h":4539.18,"l":4533.23,"c":4539.18,"v":926},{"dt":"2026-05-15T20:30:00","o":4539.25,"h":4544.09,"l":4539.25,"c":4540.83,"v":949},{"dt":"2026-05-15T20:40:00","o":4540.90,"h":4541.56,"l":4538.30,"c":4538.34,"v":770},{"dt":"2026-05-15T20:50:00","o":4538.52,"h":4540.84,"l":4536.77,"c":4540.15,"v":786},{"dt":"2026-05-17T22:00:00","o":4545.26,"h":4555.17,"l":4545.22,"c":4553.89,"v":549},{"dt":"2026-05-17T22:10:00","o":4553.63,"h":4554.87,"l":4544.27,"c":4545.17,"v":869},{"dt":"2026-05-17T22:20:00","o":4545.37,"h":4546.45,"l":4538.07,"c":4541.21,"v":988},{"dt":"2026-05-17T22:30:00","o":4541.20,"h":4552.84,"l":4541.19,"c":4551.37,"v":1106},{"dt":"2026-05-17T22:40:00","o":4551.38,"h":4554.73,"l":4548.15,"c":4551.89,"v":951},{"dt":"2026-05-17T22:50:00","o":4551.84,"h":4552.06,"l":4543.78,"c":4546.28,"v":949},{"dt":"2026-05-17T23:00:00","o":4546.19,"h":4548.11,"l":4539.51,"c":4541.64,"v":1072},{"dt":"2026-05-17T23:10:00","o":4541.56,"h":4545.90,"l":4538.90,"c":4539.77,"v":1034},{"dt":"2026-05-17T23:20:00","o":4539.72,"h":4544.50,"l":4538.05,"c":4538.05,"v":1067},{"dt":"2026-05-17T23:30:00","o":4538.08,"h":4541.59,"l":4534.97,"c":4539.36,"v":1125},{"dt":"2026-05-17T23:40:00","o":4539.99,"h":4541.30,"l":4532.23,"c":4538.16,"v":1363},{"dt":"2026-05-17T23:50:00","o":4538.06,"h":4544.27,"l":4535.64,"c":4537.23,"v":1347},{"dt":"2026-05-18T00:00:00","o":4538.52,"h":4542.75,"l":4523.20,"c":4523.89,"v":1828},{"dt":"2026-05-18T00:10:00","o":4523.86,"h":4529.92,"l":4523.16,"c":4523.49,"v":1677},{"dt":"2026-05-18T00:20:00","o":4523.13,"h":4533.64,"l":4514.74,"c":4515.89,"v":1611},{"dt":"2026-05-18T00:30:00","o":4515.97,"h":4519.17,"l":4488.06,"c":4490.43,"v":1805},{"dt":"2026-05-18T00:40:00","o":4491.49,"h":4496.48,"l":4480.67,"c":4494.43,"v":1793},{"dt":"2026-05-18T00:50:00","o":4494.41,"h":4516.68,"l":4486.61,"c":4516.11,"v":1771},{"dt":"2026-05-18T01:00:00","o":4515.31,"h":4515.98,"l":4489.61,"c":4501.55,"v":1937},{"dt":"2026-05-18T01:10:00","o":4501.70,"h":4505.44,"l":4493.03,"c":4498.50,"v":1878},{"dt":"2026-05-18T01:20:00","o":4498.52,"h":4510.09,"l":4493.59,"c":4504.09,"v":1885},{"dt":"2026-05-18T01:30:00","o":4504.07,"h":4513.52,"l":4499.99,"c":4508.29,"v":1845},{"dt":"2026-05-18T01:40:00","o":4508.32,"h":4528.73,"l":4506.12,"c":4528.36,"v":1794},{"dt":"2026-05-18T01:50:00","o":4528.35,"h":4535.69,"l":4524.94,"c":4525.48,"v":1782},{"dt":"2026-05-18T02:00:00","o":4525.47,"h":4535.93,"l":4522.14,"c":4528.81,"v":1713},{"dt":"2026-05-18T02:10:00","o":4528.77,"h":4538.58,"l":4527.93,"c":4534.96,"v":1455},{"dt":"2026-05-18T02:20:00","o":4534.94,"h":4540.77,"l":4533.13,"c":4533.78,"v":1448},{"dt":"2026-05-18T02:30:00","o":4533.58,"h":4538.49,"l":4529.44,"c":4538.19,"v":1557},{"dt":"2026-05-18T02:40:00","o":4538.26,"h":4542.85,"l":4530.51,"c":4530.59,"v":1504},{"dt":"2026-05-18T02:50:00","o":4530.72,"h":4535.60,"l":4530.47,"c":4533.77,"v":1476},{"dt":"2026-05-18T03:00:00","o":4533.77,"h":4535.76,"l":4527.70,"c":4532.99,"v":1483},{"dt":"2026-05-18T03:10:00","o":4533.08,"h":4535.71,"l":4526.89,"c":4530.92,"v":1431},{"dt":"2026-05-18T03:20:00","o":4530.82,"h":4538.34,"l":4529.35,"c":4536.03,"v":1447},{"dt":"2026-05-18T03:30:00","o":4535.96,"h":4537.92,"l":4525.28,"c":4535.41,"v":1540},{"dt":"2026-05-18T03:40:00","o":4535.37,"h":4548.04,"l":4533.88,"c":4541.98,"v":1478},{"dt":"2026-05-18T03:50:00","o":4541.89,"h":4547.52,"l":4539.28,"c":4541.17,"v":1223},{"dt":"2026-05-18T04:00:00","o":4541.16,"h":4549.79,"l":4540.93,"c":4545.82,"v":1315},{"dt":"2026-05-18T04:10:00","o":4545.70,"h":4547.80,"l":4543.57,"c":4545.61,"v":1125},{"dt":"2026-05-18T04:20:00","o":4545.67,"h":4545.96,"l":4530.24,"c":4532.79,"v":1351},{"dt":"2026-05-18T04:30:00","o":4532.69,"h":4542.87,"l":4532.34,"c":4542.87,"v":1172},{"dt":"2026-05-18T04:40:00","o":4542.90,"h":4544.47,"l":4538.67,"c":4540.50,"v":1138},{"dt":"2026-05-18T04:50:00","o":4540.34,"h":4545.78,"l":4535.26,"c":4540.82,"v":1221},{"dt":"2026-05-18T05:00:00","o":4540.80,"h":4542.86,"l":4533.06,"c":4538.09,"v":1298},{"dt":"2026-05-18T05:10:00","o":4538.23,"h":4549.16,"l":4535.12,"c":4546.11,"v":1263},{"dt":"2026-05-18T05:20:00","o":4545.99,"h":4550.69,"l":4541.65,"c":4548.83,"v":1376},{"dt":"2026-05-18T05:30:00","o":4548.79,"h":4552.09,"l":4539.86,"c":4544.49,"v":1631},{"dt":"2026-05-18T05:40:00","o":4544.49,"h":4544.78,"l":4537.57,"c":4538.91,"v":1447},{"dt":"2026-05-18T05:50:00","o":4538.94,"h":4539.88,"l":4530.05,"c":4531.05,"v":1425},{"dt":"2026-05-18T06:00:00","o":4531.04,"h":4540.66,"l":4530.02,"c":4537.87,"v":1572},{"dt":"2026-05-18T06:10:00","o":4538.05,"h":4541.60,"l":4532.48,"c":4536.52,"v":1409},{"dt":"2026-05-18T06:20:00","o":4536.46,"h":4548.22,"l":4534.71,"c":4537.98,"v":1540},{"dt":"2026-05-18T06:30:00","o":4537.91,"h":4547.06,"l":4534.81,"c":4538.32,"v":1526},{"dt":"2026-05-18T06:40:00","o":4538.22,"h":4546.30,"l":4535.23,"c":4543.72,"v":1454},{"dt":"2026-05-18T06:50:00","o":4543.72,"h":4547.72,"l":4542.68,"c":4546.89,"v":1360},{"dt":"2026-05-18T07:00:00","o":4546.93,"h":4549.46,"l":4543.42,"c":4546.54,"v":1300},{"dt":"2026-05-18T07:10:00","o":4546.35,"h":4546.37,"l":4541.81,"c":4542.05,"v":1257},{"dt":"2026-05-18T07:20:00","o":4541.94,"h":4551.34,"l":4538.35,"c":4550.67,"v":1379},{"dt":"2026-05-18T07:30:00","o":4550.65,"h":4559.92,"l":4550.65,"c":4552.76,"v":1566},{"dt":"2026-05-18T07:40:00","o":4552.89,"h":4554.38,"l":4543.83,"c":4544.03,"v":1388},{"dt":"2026-05-18T07:50:00","o":4544.02,"h":4548.71,"l":4540.26,"c":4546.32,"v":1406},{"dt":"2026-05-18T08:00:00","o":4546.31,"h":4548.91,"l":4543.86,"c":4544.09,"v":1307},{"dt":"2026-05-18T08:10:00","o":4544.10,"h":4547.27,"l":4542.51,"c":4545.71,"v":1250},{"dt":"2026-05-18T08:20:00","o":4545.72,"h":4551.55,"l":4545.58,"c":4547.96,"v":1221},{"dt":"2026-05-18T08:30:00","o":4548.17,"h":4553.22,"l":4546.01,"c":4551.45,"v":1343},{"dt":"2026-05-18T08:40:00","o":4551.44,"h":4553.95,"l":4548.08,"c":4552.46,"v":1147},{"dt":"2026-05-18T08:50:00","o":4552.28,"h":4557.15,"l":4550.09,"c":4550.09,"v":1157},{"dt":"2026-05-18T09:00:00","o":4549.96,"h":4552.05,"l":4541.33,"c":4547.20,"v":1206},{"dt":"2026-05-18T09:10:00","o":4547.20,"h":4548.54,"l":4545.21,"c":4546.19,"v":1006},{"dt":"2026-05-18T09:20:00","o":4546.33,"h":4548.98,"l":4544.66,"c":4545.11,"v":1021},{"dt":"2026-05-18T09:30:00","o":4545.05,"h":4546.59,"l":4540.76,"c":4546.18,"v":1262},{"dt":"2026-05-18T09:40:00","o":4546.22,"h":4546.22,"l":4540.63,"c":4541.55,"v":1153},{"dt":"2026-05-18T09:50:00","o":4541.54,"h":4544.72,"l":4540.36,"c":4543.07,"v":1102},{"dt":"2026-05-18T10:00:00","o":4543.02,"h":4545.10,"l":4537.21,"c":4538.33,"v":1204},{"dt":"2026-05-18T10:10:00","o":4538.35,"h":4542.53,"l":4535.79,"c":4542.17,"v":1146},{"dt":"2026-05-18T10:20:00","o":4542.18,"h":4542.48,"l":4538.21,"c":4539.72,"v":956},{"dt":"2026-05-18T10:30:00","o":4539.69,"h":4540.73,"l":4532.27,"c":4538.44,"v":1224},{"dt":"2026-05-18T10:40:00","o":4538.39,"h":4547.72,"l":4538.00,"c":4543.15,"v":1240},{"dt":"2026-05-18T10:50:00","o":4543.20,"h":4543.56,"l":4536.79,"c":4540.32,"v":973},{"dt":"2026-05-18T11:00:00","o":4540.34,"h":4541.89,"l":4532.51,"c":4532.55,"v":1214},{"dt":"2026-05-18T11:10:00","o":4532.70,"h":4540.15,"l":4530.17,"c":4539.21,"v":1261},{"dt":"2026-05-18T11:20:00","o":4539.24,"h":4540.01,"l":4531.91,"c":4536.48,"v":1200},{"dt":"2026-05-18T11:30:00","o":4535.96,"h":4554.81,"l":4535.63,"c":4554.81,"v":1552},{"dt":"2026-05-18T11:40:00","o":4555.75,"h":4566.84,"l":4552.20,"c":4555.51,"v":1851},{"dt":"2026-05-18T11:50:00","o":4555.49,"h":4555.72,"l":4549.61,"c":4550.73,"v":1580},{"dt":"2026-05-18T12:00:00","o":4550.84,"h":4556.73,"l":4547.43,"c":4555.71,"v":1509},{"dt":"2026-05-18T12:10:00","o":4555.73,"h":4555.96,"l":4547.25,"c":4547.49,"v":1372},{"dt":"2026-05-18T12:20:00","o":4547.52,"h":4554.99,"l":4545.50,"c":4550.78,"v":1486},{"dt":"2026-05-18T12:30:00","o":4550.79,"h":4563.15,"l":4550.33,"c":4561.66,"v":1595},{"dt":"2026-05-18T12:40:00","o":4561.65,"h":4574.83,"l":4558.63,"c":4572.49,"v":1799},{"dt":"2026-05-18T12:50:00","o":4572.33,"h":4574.13,"l":4562.76,"c":4571.56,"v":1618},{"dt":"2026-05-18T13:00:00","o":4572.36,"h":4576.78,"l":4562.65,"c":4563.97,"v":1781},{"dt":"2026-05-18T13:10:00","o":4563.77,"h":4569.55,"l":4562.04,"c":4566.10,"v":1450},{"dt":"2026-05-18T13:20:00","o":4566.17,"h":4576.41,"l":4565.58,"c":4572.01,"v":1431},{"dt":"2026-05-18T13:30:00","o":4572.10,"h":4579.78,"l":4567.37,"c":4573.76,"v":1853},{"dt":"2026-05-18T13:40:00","o":4573.79,"h":4576.34,"l":4563.88,"c":4574.42,"v":1895},{"dt":"2026-05-18T13:50:00","o":4574.32,"h":4584.30,"l":4573.01,"c":4575.79,"v":1817},{"dt":"2026-05-18T14:00:00","o":4575.72,"h":4575.72,"l":4560.19,"c":4567.02,"v":1837},{"dt":"2026-05-18T14:10:00","o":4567.03,"h":4569.93,"l":4562.25,"c":4566.23,"v":1798},{"dt":"2026-05-18T14:20:00","o":4566.28,"h":4567.28,"l":4555.10,"c":4561.84,"v":1793},{"dt":"2026-05-18T14:30:00","o":4561.75,"h":4563.10,"l":4543.24,"c":4546.63,"v":1857},{"dt":"2026-05-18T14:40:00","o":4546.57,"h":4549.46,"l":4538.00,"c":4543.15,"v":1851},{"dt":"2026-05-18T14:50:00","o":4543.23,"h":4548.52,"l":4541.41,"c":4546.69,"v":1738},{"dt":"2026-05-18T15:00:00","o":4547.24,"h":4548.02,"l":4532.28,"c":4536.76,"v":1865},{"dt":"2026-05-18T15:10:00","o":4536.78,"h":4542.78,"l":4534.55,"c":4536.76,"v":1626},{"dt":"2026-05-18T15:20:00","o":4536.80,"h":4540.52,"l":4534.83,"c":4534.83,"v":1639},{"dt":"2026-05-18T15:30:00","o":4534.76,"h":4542.28,"l":4534.07,"c":4541.88,"v":1621},{"dt":"2026-05-18T15:40:00","o":4541.91,"h":4544.44,"l":4538.17,"c":4541.29,"v":1543},{"dt":"2026-05-18T15:50:00","o":4541.33,"h":4547.03,"l":4539.86,"c":4543.60,"v":1479},{"dt":"2026-05-18T16:00:00","o":4543.62,"h":4544.56,"l":4540.30,"c":4543.61,"v":1515},{"dt":"2026-05-18T16:10:00","o":4543.66,"h":4550.38,"l":4542.84,"c":4547.35,"v":1413},{"dt":"2026-05-18T16:20:00","o":4547.28,"h":4550.80,"l":4534.09,"c":4537.06,"v":1651},{"dt":"2026-05-18T16:30:00","o":4537.14,"h":4544.94,"l":4534.48,"c":4544.34,"v":1619},{"dt":"2026-05-18T16:40:00","o":4544.37,"h":4548.91,"l":4541.99,"c":4548.41,"v":1404},{"dt":"2026-05-18T16:50:00","o":4548.40,"h":4554.64,"l":4548.39,"c":4550.29,"v":1447},{"dt":"2026-05-18T17:00:00","o":4550.12,"h":4558.37,"l":4548.10,"c":4556.26,"v":1462},{"dt":"2026-05-18T17:10:00","o":4556.64,"h":4556.89,"l":4552.16,"c":4554.68,"v":1265},{"dt":"2026-05-18T17:20:00","o":4554.72,"h":4555.36,"l":4551.92,"c":4554.00,"v":1355},{"dt":"2026-05-18T17:30:00","o":4554.02,"h":4554.24,"l":4547.45,"c":4549.63,"v":1370},{"dt":"2026-05-18T17:40:00","o":4549.60,"h":4551.16,"l":4546.84,"c":4546.85,"v":1274},{"dt":"2026-05-18T17:50:00","o":4546.85,"h":4549.26,"l":4545.79,"c":4547.07,"v":1096},{"dt":"2026-05-18T18:00:00","o":4547.10,"h":4547.82,"l":4543.93,"c":4545.19,"v":1290},{"dt":"2026-05-18T18:10:00","o":4545.24,"h":4546.53,"l":4541.56,"c":4542.66,"v":1272},{"dt":"2026-05-18T18:20:00","o":4542.72,"h":4542.76,"l":4536.82,"c":4542.05,"v":1432},{"dt":"2026-05-18T18:30:00","o":4542.18,"h":4544.05,"l":4539.34,"c":4539.77,"v":1265},{"dt":"2026-05-18T18:40:00","o":4539.79,"h":4543.37,"l":4539.09,"c":4541.75,"v":1096},{"dt":"2026-05-18T18:50:00","o":4541.72,"h":4542.27,"l":4534.50,"c":4535.75,"v":1247},{"dt":"2026-05-18T19:00:00","o":4536.00,"h":4565.04,"l":4535.39,"c":4557.25,"v":1866},{"dt":"2026-05-18T19:10:00","o":4557.11,"h":4558.37,"l":4551.12,"c":4551.70,"v":1538},{"dt":"2026-05-18T19:20:00","o":4551.69,"h":4555.60,"l":4546.81,"c":4551.78,"v":1458},{"dt":"2026-05-18T19:30:00","o":4551.77,"h":4559.62,"l":4550.35,"c":4559.41,"v":1431},{"dt":"2026-05-18T19:40:00","o":4559.54,"h":4563.02,"l":4557.92,"c":4561.36,"v":1432},{"dt":"2026-05-18T19:50:00","o":4561.29,"h":4562.64,"l":4557.52,"c":4558.62,"v":1453},{"dt":"2026-05-18T20:00:00","o":4559.16,"h":4561.39,"l":4557.99,"c":4558.88,"v":852},{"dt":"2026-05-18T20:10:00","o":4559.02,"h":4566.58,"l":4558.72,"c":4564.42,"v":704},{"dt":"2026-05-18T20:20:00","o":4564.44,"h":4566.77,"l":4562.91,"c":4563.38,"v":732},{"dt":"2026-05-18T20:30:00","o":4563.41,"h":4564.93,"l":4561.88,"c":4562.76,"v":643},{"dt":"2026-05-18T20:40:00","o":4562.75,"h":4565.11,"l":4562.45,"c":4564.20,"v":586},{"dt":"2026-05-18T20:50:00","o":4563.95,"h":4566.75,"l":4562.61,"c":4566.25,"v":469},{"dt":"2026-05-18T22:00:00","o":4571.04,"h":4573.65,"l":4569.83,"c":4571.83,"v":263},{"dt":"2026-05-18T22:10:00","o":4571.94,"h":4574.54,"l":4570.54,"c":4573.92,"v":642},{"dt":"2026-05-18T22:20:00","o":4573.97,"h":4574.57,"l":4571.38,"c":4573.02,"v":609},{"dt":"2026-05-18T22:30:00","o":4573.12,"h":4575.99,"l":4571.81,"c":4575.99,"v":601},{"dt":"2026-05-18T22:40:00","o":4576.00,"h":4578.56,"l":4574.78,"c":4575.66,"v":641},{"dt":"2026-05-18T22:50:00","o":4575.75,"h":4575.90,"l":4572.61,"c":4573.99,"v":511},{"dt":"2026-05-18T23:00:00","o":4574.05,"h":4581.77,"l":4573.93,"c":4580.30,"v":865},{"dt":"2026-05-18T23:10:00","o":4580.30,"h":4587.00,"l":4580.13,"c":4586.11,"v":715},{"dt":"2026-05-18T23:20:00","o":4586.17,"h":4588.90,"l":4583.99,"c":4585.85,"v":713},{"dt":"2026-05-18T23:30:00","o":4585.86,"h":4587.91,"l":4582.90,"c":4585.03,"v":714},{"dt":"2026-05-18T23:40:00","o":4585.05,"h":4586.74,"l":4583.07,"c":4583.52,"v":697},{"dt":"2026-05-18T23:50:00","o":4583.31,"h":4583.67,"l":4579.28,"c":4581.89,"v":731},{"dt":"2026-05-19T00:00:00","o":4582.55,"h":4589.05,"l":4576.96,"c":4583.96,"v":1524},{"dt":"2026-05-19T00:10:00","o":4584.28,"h":4584.60,"l":4575.12,"c":4580.23,"v":1331},{"dt":"2026-05-19T00:20:00","o":4580.22,"h":4585.92,"l":4569.01,"c":4573.67,"v":1416},{"dt":"2026-05-19T00:30:00","o":4573.69,"h":4576.16,"l":4568.60,"c":4568.88,"v":1334},{"dt":"2026-05-19T00:40:00","o":4568.93,"h":4574.16,"l":4568.33,"c":4571.78,"v":1070},{"dt":"2026-05-19T00:50:00","o":4571.77,"h":4571.77,"l":4561.44,"c":4563.42,"v":1134},{"dt":"2026-05-19T01:00:00","o":4563.05,"h":4569.33,"l":4557.93,"c":4564.40,"v":1625},{"dt":"2026-05-19T01:10:00","o":4564.52,"h":4568.48,"l":4557.82,"c":4559.76,"v":1459},{"dt":"2026-05-19T01:20:00","o":4559.55,"h":4559.93,"l":4554.27,"c":4559.21,"v":1450},{"dt":"2026-05-19T01:30:00","o":4559.23,"h":4568.42,"l":4555.42,"c":4568.41,"v":1394},{"dt":"2026-05-19T01:40:00","o":4568.46,"h":4572.33,"l":4565.76,"c":4566.52,"v":1373},{"dt":"2026-05-19T01:50:00","o":4566.49,"h":4568.79,"l":4561.57,"c":4564.04,"v":1344},{"dt":"2026-05-19T02:00:00","o":4563.97,"h":4563.97,"l":4555.04,"c":4555.31,"v":1516},{"dt":"2026-05-19T02:10:00","o":4555.43,"h":4557.85,"l":4551.73,"c":4557.26,"v":1425},{"dt":"2026-05-19T02:20:00","o":4557.22,"h":4562.07,"l":4556.43,"c":4559.66,"v":1245},{"dt":"2026-05-19T02:30:00","o":4559.54,"h":4559.69,"l":4552.31,"c":4553.62,"v":1359},{"dt":"2026-05-19T02:40:00","o":4553.87,"h":4559.58,"l":4550.51,"c":4552.30,"v":1305},{"dt":"2026-05-19T02:50:00","o":4552.36,"h":4554.65,"l":4546.13,"c":4547.18,"v":1178},{"dt":"2026-05-19T03:00:00","o":4547.33,"h":4552.82,"l":4543.73,"c":4548.98,"v":1304},{"dt":"2026-05-19T03:10:00","o":4548.97,"h":4553.09,"l":4547.39,"c":4551.17,"v":1000},{"dt":"2026-05-19T03:20:00","o":4551.16,"h":4551.94,"l":4546.79,"c":4549.23,"v":1015},{"dt":"2026-05-19T03:30:00","o":4549.27,"h":4555.22,"l":4547.08,"c":4554.78,"v":1007},{"dt":"2026-05-19T03:40:00","o":4554.73,"h":4554.75,"l":4544.72,"c":4547.17,"v":952},{"dt":"2026-05-19T03:50:00","o":4547.21,"h":4549.44,"l":4544.40,"c":4545.04,"v":942},{"dt":"2026-05-19T04:00:00","o":4545.16,"h":4545.81,"l":4541.22,"c":4542.41,"v":1020},{"dt":"2026-05-19T04:10:00","o":4542.53,"h":4544.11,"l":4538.53,"c":4540.37,"v":977},{"dt":"2026-05-19T04:20:00","o":4540.48,"h":4543.20,"l":4538.30,"c":4540.36,"v":953},{"dt":"2026-05-19T04:30:00","o":4540.35,"h":4542.13,"l":4538.07,"c":4540.68,"v":816},{"dt":"2026-05-19T04:40:00","o":4540.43,"h":4542.57,"l":4539.50,"c":4540.77,"v":909},{"dt":"2026-05-19T04:50:00","o":4540.80,"h":4543.79,"l":4540.25,"c":4542.55,"v":852},{"dt":"2026-05-19T05:00:00","o":4542.94,"h":4545.39,"l":4540.46,"c":4545.39,"v":1006},{"dt":"2026-05-19T05:10:00","o":4545.35,"h":4546.62,"l":4541.43,"c":4542.07,"v":1003},{"dt":"2026-05-19T05:20:00","o":4542.21,"h":4542.58,"l":4531.05,"c":4538.67,"v":1360},{"dt":"2026-05-19T05:30:00","o":4538.63,"h":4541.50,"l":4533.03,"c":4539.95,"v":1604},{"dt":"2026-05-19T05:40:00","o":4539.80,"h":4544.24,"l":4533.21,"c":4533.97,"v":1509},{"dt":"2026-05-19T05:50:00","o":4534.08,"h":4543.53,"l":4533.35,"c":4540.86,"v":1475},{"dt":"2026-05-19T06:00:00","o":4540.89,"h":4541.57,"l":4533.69,"c":4537.81,"v":1495},{"dt":"2026-05-19T06:10:00","o":4537.83,"h":4550.32,"l":4537.31,"c":4550.29,"v":1569},{"dt":"2026-05-19T06:20:00","o":4550.16,"h":4554.00,"l":4545.74,"c":4547.93,"v":1486},{"dt":"2026-05-19T06:30:00","o":4547.73,"h":4552.55,"l":4545.51,"c":4552.34,"v":1450},{"dt":"2026-05-19T06:40:00","o":4552.34,"h":4552.89,"l":4543.19,"c":4543.19,"v":1233},{"dt":"2026-05-19T06:50:00","o":4543.22,"h":4549.73,"l":4543.22,"c":4548.15,"v":1178},{"dt":"2026-05-19T07:00:00","o":4547.82,"h":4555.36,"l":4544.25,"c":4553.02,"v":1316},{"dt":"2026-05-19T07:10:00","o":4552.84,"h":4553.92,"l":4546.82,"c":4548.77,"v":1185},{"dt":"2026-05-19T07:20:00","o":4548.78,"h":4550.00,"l":4543.20,"c":4548.30,"v":1262},{"dt":"2026-05-19T07:30:00","o":4548.38,"h":4549.26,"l":4542.69,"c":4543.30,"v":1190},{"dt":"2026-05-19T07:40:00","o":4543.41,"h":4554.37,"l":4541.54,"c":4551.07,"v":1323},{"dt":"2026-05-19T07:50:00","o":4551.08,"h":4559.46,"l":4548.09,"c":4557.30,"v":1364},{"dt":"2026-05-19T08:00:00","o":4557.59,"h":4559.09,"l":4544.06,"c":4544.48,"v":1329},{"dt":"2026-05-19T08:10:00","o":4544.33,"h":4548.17,"l":4542.69,"c":4544.39,"v":1371},{"dt":"2026-05-19T08:20:00","o":4544.36,"h":4544.98,"l":4536.43,"c":4538.31,"v":1316},{"dt":"2026-05-19T08:30:00","o":4538.35,"h":4545.11,"l":4537.02,"c":4543.30,"v":1266},{"dt":"2026-05-19T08:40:00","o":4543.35,"h":4548.67,"l":4542.30,"c":4546.15,"v":1072},{"dt":"2026-05-19T08:50:00","o":4546.14,"h":4547.33,"l":4538.49,"c":4542.84,"v":1034},{"dt":"2026-05-19T09:00:00","o":4542.87,"h":4542.87,"l":4537.12,"c":4540.70,"v":1176},{"dt":"2026-05-19T09:10:00","o":4540.69,"h":4541.08,"l":4536.17,"c":4540.08,"v":1175},{"dt":"2026-05-19T09:20:00","o":4539.95,"h":4546.81,"l":4539.88,"c":4540.52,"v":1282},{"dt":"2026-05-19T09:30:00","o":4540.71,"h":4543.27,"l":4536.79,"c":4539.41,"v":1434},{"dt":"2026-05-19T09:40:00","o":4539.42,"h":4541.28,"l":4538.18,"c":4540.80,"v":1183},{"dt":"2026-05-19T09:50:00","o":4540.84,"h":4544.76,"l":4539.18,"c":4541.91,"v":1120},{"dt":"2026-05-19T10:00:00","o":4541.93,"h":4542.10,"l":4536.23,"c":4540.31,"v":1147},{"dt":"2026-05-19T10:10:00","o":4540.34,"h":4542.41,"l":4538.45,"c":4539.57,"v":1003},{"dt":"2026-05-19T10:20:00","o":4539.65,"h":4541.60,"l":4539.01,"c":4539.77,"v":949},{"dt":"2026-05-19T10:30:00","o":4539.99,"h":4542.99,"l":4534.45,"c":4541.04,"v":1202},{"dt":"2026-05-19T10:40:00","o":4541.06,"h":4541.53,"l":4525.61,"c":4532.93,"v":1556},{"dt":"2026-05-19T10:50:00","o":4532.95,"h":4544.77,"l":4532.26,"c":4544.77,"v":1397},{"dt":"2026-05-19T11:00:00","o":4544.81,"h":4548.00,"l":4540.75,"c":4541.45,"v":1298},{"dt":"2026-05-19T11:10:00","o":4541.42,"h":4542.24,"l":4535.96,"c":4541.04,"v":1237},{"dt":"2026-05-19T11:20:00","o":4541.16,"h":4542.22,"l":4537.04,"c":4539.42,"v":1112},{"dt":"2026-05-19T11:30:00","o":4539.40,"h":4540.88,"l":4537.03,"c":4538.11,"v":1155},{"dt":"2026-05-19T11:40:00","o":4538.14,"h":4543.27,"l":4537.30,"c":4540.01,"v":1185},{"dt":"2026-05-19T11:50:00","o":4540.02,"h":4540.16,"l":4530.01,"c":4530.87,"v":1335},{"dt":"2026-05-19T12:00:00","o":4530.40,"h":4542.47,"l":4527.60,"c":4542.29,"v":1348},{"dt":"2026-05-19T12:10:00","o":4542.25,"h":4546.69,"l":4536.89,"c":4540.02,"v":1392},{"dt":"2026-05-19T12:20:00","o":4540.13,"h":4544.31,"l":4539.72,"c":4543.59,"v":1255},{"dt":"2026-05-19T12:30:00","o":4543.60,"h":4547.18,"l":4541.45,"c":4542.59,"v":1307},{"dt":"2026-05-19T12:40:00","o":4542.58,"h":4546.39,"l":4535.87,"c":4539.48,"v":1417},{"dt":"2026-05-19T12:50:00","o":4539.67,"h":4541.60,"l":4536.84,"c":4537.35,"v":1180},{"dt":"2026-05-19T13:00:00","o":4537.16,"h":4537.33,"l":4515.24,"c":4522.73,"v":1757},{"dt":"2026-05-19T13:10:00","o":4522.70,"h":4526.53,"l":4516.50,"c":4517.31,"v":1652},{"dt":"2026-05-19T13:20:00","o":4517.30,"h":4519.78,"l":4491.26,"c":4491.98,"v":1907},{"dt":"2026-05-19T13:30:00","o":4492.27,"h":4495.55,"l":4465.06,"c":4483.42,"v":2000},{"dt":"2026-05-19T13:40:00","o":4483.19,"h":4483.54,"l":4470.45,"c":4481.54,"v":1969},{"dt":"2026-05-19T13:50:00","o":4481.36,"h":4510.87,"l":4480.12,"c":4504.11,"v":1955},{"dt":"2026-05-19T14:00:00","o":4504.07,"h":4513.99,"l":4494.92,"c":4504.08,"v":1929},{"dt":"2026-05-19T14:10:00","o":4504.07,"h":4504.07,"l":4492.09,"c":4495.05,"v":1874},{"dt":"2026-05-19T14:20:00","o":4495.06,"h":4496.00,"l":4484.70,"c":4490.08,"v":1906},{"dt":"2026-05-19T14:30:00","o":4490.19,"h":4498.79,"l":4489.07,"c":4489.84,"v":1846},{"dt":"2026-05-19T14:40:00","o":4489.85,"h":4497.77,"l":4487.64,"c":4490.11,"v":1825},{"dt":"2026-05-19T14:50:00","o":4490.12,"h":4496.82,"l":4486.37,"c":4494.24,"v":1770},{"dt":"2026-05-19T15:00:00","o":4494.31,"h":4499.94,"l":4490.00,"c":4498.46,"v":1729},{"dt":"2026-05-19T15:10:00","o":4498.45,"h":4505.11,"l":4495.86,"c":4500.67,"v":1627},{"dt":"2026-05-19T15:20:00","o":4500.58,"h":4502.34,"l":4494.04,"c":4498.99,"v":1605},{"dt":"2026-05-19T15:30:00","o":4499.03,"h":4507.63,"l":4498.03,"c":4503.24,"v":1687},{"dt":"2026-05-19T15:40:00","o":4502.98,"h":4505.14,"l":4500.36,"c":4504.16,"v":1537},{"dt":"2026-05-19T15:50:00","o":4504.10,"h":4509.38,"l":4501.87,"c":4508.51,"v":1482},{"dt":"2026-05-19T16:00:00","o":4508.49,"h":4510.14,"l":4497.64,"c":4498.57,"v":1482},{"dt":"2026-05-19T16:10:00","o":4498.58,"h":4503.11,"l":4496.34,"c":4500.58,"v":1402},{"dt":"2026-05-19T16:20:00","o":4500.54,"h":4512.04,"l":4500.31,"c":4508.75,"v":1354},{"dt":"2026-05-19T16:30:00","o":4508.73,"h":4512.48,"l":4505.96,"c":4508.88,"v":1471},{"dt":"2026-05-19T16:40:00","o":4509.04,"h":4509.50,"l":4504.71,"c":4506.08,"v":1282},{"dt":"2026-05-19T16:50:00","o":4506.13,"h":4509.29,"l":4504.91,"c":4507.81,"v":1183},{"dt":"2026-05-19T17:00:00","o":4507.80,"h":4509.80,"l":4505.95,"c":4508.21,"v":1333},{"dt":"2026-05-19T17:10:00","o":4508.20,"h":4511.10,"l":4506.42,"c":4508.44,"v":1202},{"dt":"2026-05-19T17:20:00","o":4508.11,"h":4508.51,"l":4503.50,"c":4507.19,"v":1380},{"dt":"2026-05-19T17:30:00","o":4507.11,"h":4508.48,"l":4503.74,"c":4506.64,"v":1290},{"dt":"2026-05-19T17:40:00","o":4507.00,"h":4507.07,"l":4500.67,"c":4500.82,"v":1344},{"dt":"2026-05-19T17:50:00","o":4500.88,"h":4501.88,"l":4499.28,"c":4500.97,"v":1232},{"dt":"2026-05-19T18:00:00","o":4501.27,"h":4503.78,"l":4499.88,"c":4503.30,"v":1248},{"dt":"2026-05-19T18:10:00","o":4503.25,"h":4503.66,"l":4499.70,"c":4499.80,"v":1081},{"dt":"2026-05-19T18:20:00","o":4499.77,"h":4500.24,"l":4495.71,"c":4496.17,"v":1373},{"dt":"2026-05-19T18:30:00","o":4496.16,"h":4500.16,"l":4493.42,"c":4499.98,"v":1313},{"dt":"2026-05-19T18:40:00","o":4499.96,"h":4500.92,"l":4498.26,"c":4499.45,"v":1238},{"dt":"2026-05-19T18:50:00","o":4499.50,"h":4499.75,"l":4490.62,"c":4493.71,"v":1328},{"dt":"2026-05-19T19:00:00","o":4493.49,"h":4496.58,"l":4493.20,"c":4495.57,"v":1279},{"dt":"2026-05-19T19:10:00","o":4495.58,"h":4497.70,"l":4492.14,"c":4492.88,"v":1181},{"dt":"2026-05-19T19:20:00","o":4492.83,"h":4493.08,"l":4485.72,"c":4487.14,"v":1298},{"dt":"2026-05-19T19:30:00","o":4487.52,"h":4489.97,"l":4486.31,"c":4487.69,"v":1256},{"dt":"2026-05-19T19:40:00","o":4487.71,"h":4488.90,"l":4486.01,"c":4486.68,"v":1194},{"dt":"2026-05-19T19:50:00","o":4486.32,"h":4487.05,"l":4481.36,"c":4483.52,"v":1420},{"dt":"2026-05-19T20:00:00","o":4483.56,"h":4486.31,"l":4481.03,"c":4485.59,"v":935},{"dt":"2026-05-19T20:10:00","o":4485.65,"h":4487.19,"l":4483.65,"c":4485.51,"v":761},{"dt":"2026-05-19T20:20:00","o":4485.55,"h":4488.33,"l":4485.24,"c":4486.38,"v":688},{"dt":"2026-05-19T20:30:00","o":4486.40,"h":4486.41,"l":4483.38,"c":4483.47,"v":655},{"dt":"2026-05-19T20:40:00","o":4483.45,"h":4484.62,"l":4482.15,"c":4483.27,"v":623},{"dt":"2026-05-19T20:50:00","o":4483.30,"h":4484.32,"l":4481.72,"c":4482.16,"v":413},{"dt":"2026-05-19T22:00:00","o":4484.40,"h":4485.95,"l":4482.72,"c":4484.69,"v":191},{"dt":"2026-05-19T22:10:00","o":4484.37,"h":4484.85,"l":4478.24,"c":4480.35,"v":558},{"dt":"2026-05-19T22:20:00","o":4480.56,"h":4481.42,"l":4478.67,"c":4479.58,"v":589},{"dt":"2026-05-19T22:30:00","o":4479.59,"h":4485.96,"l":4477.67,"c":4480.96,"v":872},{"dt":"2026-05-19T22:40:00","o":4480.95,"h":4484.55,"l":4480.07,"c":4482.39,"v":788},{"dt":"2026-05-19T22:50:00","o":4482.39,"h":4484.73,"l":4479.57,"c":4484.54,"v":780},{"dt":"2026-05-19T23:00:00","o":4484.18,"h":4484.69,"l":4479.99,"c":4483.77,"v":832},{"dt":"2026-05-19T23:10:00","o":4483.89,"h":4488.82,"l":4483.47,"c":4488.35,"v":857},{"dt":"2026-05-19T23:20:00","o":4488.34,"h":4488.67,"l":4485.08,"c":4486.42,"v":834},{"dt":"2026-05-19T23:30:00","o":4486.42,"h":4494.41,"l":4485.78,"c":4493.61,"v":1044},{"dt":"2026-05-19T23:40:00","o":4493.57,"h":4496.51,"l":4490.08,"c":4493.63,"v":1009},{"dt":"2026-05-19T23:50:00","o":4493.56,"h":4494.71,"l":4488.36,"c":4489.44,"v":1054},{"dt":"2026-05-20T00:00:00","o":4488.66,"h":4490.03,"l":4479.85,"c":4484.28,"v":1405},{"dt":"2026-05-20T00:10:00","o":4484.34,"h":4490.70,"l":4481.93,"c":4483.78,"v":1556},{"dt":"2026-05-20T00:20:00","o":4483.63,"h":4502.14,"l":4481.73,"c":4502.14,"v":1634},{"dt":"2026-05-20T00:30:00","o":4502.02,"h":4507.16,"l":4499.95,"c":4501.89,"v":1662},{"dt":"2026-05-20T00:40:00","o":4501.89,"h":4508.92,"l":4501.34,"c":4505.09,"v":1475},{"dt":"2026-05-20T00:50:00","o":4505.09,"h":4505.66,"l":4498.22,"c":4501.05,"v":1344},{"dt":"2026-05-20T01:00:00","o":4501.06,"h":4505.68,"l":4488.16,"c":4495.28,"v":1693},{"dt":"2026-05-20T01:10:00","o":4495.23,"h":4500.58,"l":4491.45,"c":4495.74,"v":1553},{"dt":"2026-05-20T01:20:00","o":4495.86,"h":4496.64,"l":4472.91,"c":4473.65,"v":1596},{"dt":"2026-05-20T01:30:00","o":4473.75,"h":4477.11,"l":4456.07,"c":4468.22,"v":1842},{"dt":"2026-05-20T01:40:00","o":4468.18,"h":4473.70,"l":4461.90,"c":4472.69,"v":1739},{"dt":"2026-05-20T01:50:00","o":4472.54,"h":4488.57,"l":4472.48,"c":4481.44,"v":1689},{"dt":"2026-05-20T02:00:00","o":4482.37,"h":4487.00,"l":4478.68,"c":4479.61,"v":1498},{"dt":"2026-05-20T02:10:00","o":4479.65,"h":4482.73,"l":4476.22,"c":4477.39,"v":1396},{"dt":"2026-05-20T02:20:00","o":4477.42,"h":4486.95,"l":4476.61,"c":4481.66,"v":1391},{"dt":"2026-05-20T02:30:00","o":4481.67,"h":4483.53,"l":4465.88,"c":4469.82,"v":1749},{"dt":"2026-05-20T02:40:00","o":4469.83,"h":4471.76,"l":4459.71,"c":4464.17,"v":1645},{"dt":"2026-05-20T02:50:00","o":4464.55,"h":4466.17,"l":4458.73,"c":4465.37,"v":1463},{"dt":"2026-05-20T03:00:00","o":4465.34,"h":4467.34,"l":4453.78,"c":4456.85,"v":1575},{"dt":"2026-05-20T03:10:00","o":4456.89,"h":4464.05,"l":4456.16,"c":4462.78,"v":1426},{"dt":"2026-05-20T03:20:00","o":4462.52,"h":4464.37,"l":4459.89,"c":4461.10,"v":1324},{"dt":"2026-05-20T03:30:00","o":4460.56,"h":4466.25,"l":4457.70,"c":4464.67,"v":1368},{"dt":"2026-05-20T03:40:00","o":4464.65,"h":4466.21,"l":4458.37,"c":4459.82,"v":1219},{"dt":"2026-05-20T03:50:00","o":4459.76,"h":4465.34,"l":4458.85,"c":4463.80,"v":1027},{"dt":"2026-05-20T04:00:00","o":4463.83,"h":4470.13,"l":4463.43,"c":4467.73,"v":1226},{"dt":"2026-05-20T04:10:00","o":4467.72,"h":4470.73,"l":4465.54,"c":4465.99,"v":1137},{"dt":"2026-05-20T04:20:00","o":4465.96,"h":4467.31,"l":4462.61,"c":4465.24,"v":1148},{"dt":"2026-05-20T04:30:00","o":4465.40,"h":4466.02,"l":4460.87,"c":4464.27,"v":1127},{"dt":"2026-05-20T04:40:00","o":4464.20,"h":4465.68,"l":4456.87,"c":4460.02,"v":1124},{"dt":"2026-05-20T04:50:00","o":4459.99,"h":4463.30,"l":4459.51,"c":4462.16,"v":1049},{"dt":"2026-05-20T05:00:00","o":4462.06,"h":4472.71,"l":4461.86,"c":4468.68,"v":1290},{"dt":"2026-05-20T05:10:00","o":4468.72,"h":4472.04,"l":4467.38,"c":4471.60,"v":1069},{"dt":"2026-05-20T05:20:00","o":4471.66,"h":4475.46,"l":4467.15,"c":4468.40,"v":1166},{"dt":"2026-05-20T05:30:00","o":4468.44,"h":4478.97,"l":4468.40,"c":4476.81,"v":1586},{"dt":"2026-05-20T05:40:00","o":4476.76,"h":4478.19,"l":4463.46,"c":4465.55,"v":1418},{"dt":"2026-05-20T05:50:00","o":4465.58,"h":4475.35,"l":4464.53,"c":4472.93,"v":1364},{"dt":"2026-05-20T06:00:00","o":4472.89,"h":4477.62,"l":4469.14,"c":4469.76,"v":1565},{"dt":"2026-05-20T06:10:00","o":4469.69,"h":4478.44,"l":4467.76,"c":4477.26,"v":1485},{"dt":"2026-05-20T06:20:00","o":4477.15,"h":4477.74,"l":4468.05,"c":4472.06,"v":1583},{"dt":"2026-05-20T06:30:00","o":4472.04,"h":4472.60,"l":4461.53,"c":4466.79,"v":1551},{"dt":"2026-05-20T06:40:00","o":4466.91,"h":4474.95,"l":4464.02,"c":4474.28,"v":1387},{"dt":"2026-05-20T06:50:00","o":4474.01,"h":4478.47,"l":4471.54,"c":4474.53,"v":1517},{"dt":"2026-05-20T07:00:00","o":4474.32,"h":4483.55,"l":4472.07,"c":4483.26,"v":1449},{"dt":"2026-05-20T07:10:00","o":4483.22,"h":4485.25,"l":4478.05,"c":4478.87,"v":1340},{"dt":"2026-05-20T07:20:00","o":4478.90,"h":4484.13,"l":4476.70,"c":4482.84,"v":1251},{"dt":"2026-05-20T07:30:00","o":4482.80,"h":4486.03,"l":4476.19,"c":4480.37,"v":1257},{"dt":"2026-05-20T07:40:00","o":4480.34,"h":4483.80,"l":4476.36,"c":4478.05,"v":1274},{"dt":"2026-05-20T07:50:00","o":4478.07,"h":4479.94,"l":4475.21,"c":4478.70,"v":1199},{"dt":"2026-05-20T08:00:00","o":4478.41,"h":4483.28,"l":4476.90,"c":4478.97,"v":1316},{"dt":"2026-05-20T08:10:00","o":4479.16,"h":4484.23,"l":4477.57,"c":4481.93,"v":1342},{"dt":"2026-05-20T08:20:00","o":4481.78,"h":4486.52,"l":4478.49,"c":4486.12,"v":1378},{"dt":"2026-05-20T08:30:00","o":4486.41,"h":4489.45,"l":4478.87,"c":4483.72,"v":1372},{"dt":"2026-05-20T08:40:00","o":4483.71,"h":4483.87,"l":4477.01,"c":4481.79,"v":1400},{"dt":"2026-05-20T08:50:00","o":4481.93,"h":4490.07,"l":4481.47,"c":4484.16,"v":1325},{"dt":"2026-05-20T09:00:00","o":4484.18,"h":4486.23,"l":4481.71,"c":4482.18,"v":1202},{"dt":"2026-05-20T09:10:00","o":4482.28,"h":4482.58,"l":4479.19,"c":4482.58,"v":1205},{"dt":"2026-05-20T09:20:00","o":4482.58,"h":4483.69,"l":4472.99,"c":4474.29,"v":1155},{"dt":"2026-05-20T09:30:00","o":4474.30,"h":4483.44,"l":4472.93,"c":4483.36,"v":1255},{"dt":"2026-05-20T09:40:00","o":4483.48,"h":4484.89,"l":4482.00,"c":4483.21,"v":941},{"dt":"2026-05-20T09:50:00","o":4483.21,"h":4491.20,"l":4482.82,"c":4485.06,"v":1097},{"dt":"2026-05-20T10:00:00","o":4485.04,"h":4492.32,"l":4484.81,"c":4489.94,"v":1064},{"dt":"2026-05-20T10:10:00","o":4489.87,"h":4491.25,"l":4486.94,"c":4488.32,"v":945},{"dt":"2026-05-20T10:20:00","o":4488.37,"h":4492.51,"l":4488.29,"c":4489.03,"v":986},{"dt":"2026-05-20T10:30:00","o":4489.06,"h":4497.09,"l":4488.71,"c":4495.82,"v":1110},{"dt":"2026-05-20T10:40:00","o":4495.81,"h":4496.89,"l":4492.28,"c":4492.64,"v":1118},{"dt":"2026-05-20T10:50:00","o":4492.70,"h":4495.10,"l":4490.10,"c":4494.77,"v":1102},{"dt":"2026-05-20T11:00:00","o":4494.71,"h":4496.75,"l":4492.85,"c":4494.79,"v":1151},{"dt":"2026-05-20T11:10:00","o":4494.75,"h":4496.56,"l":4491.90,"c":4492.03,"v":1024},{"dt":"2026-05-20T11:20:00","o":4491.99,"h":4501.18,"l":4491.25,"c":4500.09,"v":1065},{"dt":"2026-05-20T11:30:00","o":4500.05,"h":4500.49,"l":4496.13,"c":4497.48,"v":1093},{"dt":"2026-05-20T11:40:00","o":4497.71,"h":4498.50,"l":4492.11,"c":4493.23,"v":1200},{"dt":"2026-05-20T11:50:00","o":4493.26,"h":4499.62,"l":4491.03,"c":4499.24,"v":1222},{"dt":"2026-05-20T12:00:00","o":4499.17,"h":4501.19,"l":4495.93,"c":4497.64,"v":1232},{"dt":"2026-05-20T12:10:00","o":4497.67,"h":4497.89,"l":4494.03,"c":4494.50,"v":1098},{"dt":"2026-05-20T12:20:00","o":4494.40,"h":4499.56,"l":4493.12,"c":4499.48,"v":1361},{"dt":"2026-05-20T12:30:00","o":4499.80,"h":4504.71,"l":4499.45,"c":4503.90,"v":1481},{"dt":"2026-05-20T12:40:00","o":4503.88,"h":4505.50,"l":4501.43,"c":4503.16,"v":1197},{"dt":"2026-05-20T12:50:00","o":4503.16,"h":4503.16,"l":4494.06,"c":4496.26,"v":1193},{"dt":"2026-05-20T13:00:00","o":4496.25,"h":4501.77,"l":4494.10,"c":4498.86,"v":1671},{"dt":"2026-05-20T13:10:00","o":4498.82,"h":4506.24,"l":4497.54,"c":4499.36,"v":1477},{"dt":"2026-05-20T13:20:00","o":4499.41,"h":4500.54,"l":4489.61,"c":4489.72,"v":1485},{"dt":"2026-05-20T13:30:00","o":4489.44,"h":4493.16,"l":4484.87,"c":4485.42,"v":1802},{"dt":"2026-05-20T13:40:00","o":4485.52,"h":4492.17,"l":4483.26,"c":4487.17,"v":1782},{"dt":"2026-05-20T13:50:00","o":4487.19,"h":4489.53,"l":4482.17,"c":4483.21,"v":1703},{"dt":"2026-05-20T14:00:00","o":4483.20,"h":4485.26,"l":4475.05,"c":4476.40,"v":1720},{"dt":"2026-05-20T14:10:00","o":4476.29,"h":4503.64,"l":4467.23,"c":4498.11,"v":1963},{"dt":"2026-05-20T14:20:00","o":4498.72,"h":4510.83,"l":4495.80,"c":4506.98,"v":1967},{"dt":"2026-05-20T14:30:00","o":4507.04,"h":4528.60,"l":4507.04,"c":4523.72,"v":1971},{"dt":"2026-05-20T14:40:00","o":4523.77,"h":4524.26,"l":4516.95,"c":4521.98,"v":1822},{"dt":"2026-05-20T14:50:00","o":4522.09,"h":4537.38,"l":4521.18,"c":4531.47,"v":1838},{"dt":"2026-05-20T15:00:00","o":4531.48,"h":4535.86,"l":4523.92,"c":4526.31,"v":1782},{"dt":"2026-05-20T15:10:00","o":4526.50,"h":4552.74,"l":4523.33,"c":4543.17,"v":1829},{"dt":"2026-05-20T15:20:00","o":4543.52,"h":4545.47,"l":4528.63,"c":4529.53,"v":1882},{"dt":"2026-05-20T15:30:00","o":4529.62,"h":4539.23,"l":4527.86,"c":4537.82,"v":1721},{"dt":"2026-05-20T15:40:00","o":4537.90,"h":4539.53,"l":4534.92,"c":4537.30,"v":1568},{"dt":"2026-05-20T15:50:00","o":4537.37,"h":4537.98,"l":4527.50,"c":4529.30,"v":1587},{"dt":"2026-05-20T16:00:00","o":4529.13,"h":4535.35,"l":4528.58,"c":4533.54,"v":1404},{"dt":"2026-05-20T16:10:00","o":4533.67,"h":4534.98,"l":4529.72,"c":4531.00,"v":1314},{"dt":"2026-05-20T16:20:00","o":4531.03,"h":4531.46,"l":4524.28,"c":4526.01,"v":1603},{"dt":"2026-05-20T16:30:00","o":4526.26,"h":4529.53,"l":4524.34,"c":4527.56,"v":1403},{"dt":"2026-05-20T16:40:00","o":4527.71,"h":4534.96,"l":4527.49,"c":4532.27,"v":1492},{"dt":"2026-05-20T16:50:00","o":4532.41,"h":4535.49,"l":4531.12,"c":4534.53,"v":1335},{"dt":"2026-05-20T17:00:00","o":4534.83,"h":4535.76,"l":4531.48,"c":4535.76,"v":1333},{"dt":"2026-05-20T17:10:00","o":4535.79,"h":4538.18,"l":4533.23,"c":4535.28,"v":1384},{"dt":"2026-05-20T17:20:00","o":4535.27,"h":4536.94,"l":4531.07,"c":4532.57,"v":1409},{"dt":"2026-05-20T17:30:00","o":4532.75,"h":4536.61,"l":4530.13,"c":4536.12,"v":1429},{"dt":"2026-05-20T17:40:00","o":4536.06,"h":4536.25,"l":4532.52,"c":4533.72,"v":1153},{"dt":"2026-05-20T17:50:00","o":4533.73,"h":4534.56,"l":4530.42,"c":4531.43,"v":1039},{"dt":"2026-05-20T18:00:00","o":4531.53,"h":4533.73,"l":4529.74,"c":4533.05,"v":1169},{"dt":"2026-05-20T18:10:00","o":4533.06,"h":4536.78,"l":4532.42,"c":4536.36,"v":1191},{"dt":"2026-05-20T18:20:00","o":4536.34,"h":4536.64,"l":4532.09,"c":4535.11,"v":1345},{"dt":"2026-05-20T18:30:00","o":4535.08,"h":4543.58,"l":4535.08,"c":4543.03,"v":1186},{"dt":"2026-05-20T18:40:00","o":4543.01,"h":4543.31,"l":4537.03,"c":4539.87,"v":1178},{"dt":"2026-05-20T18:50:00","o":4539.84,"h":4545.20,"l":4539.35,"c":4542.53,"v":1094},{"dt":"2026-05-20T19:00:00","o":4542.54,"h":4544.84,"l":4541.99,"c":4543.44,"v":1110},{"dt":"2026-05-20T19:10:00","o":4543.16,"h":4545.90,"l":4543.03,"c":4545.90,"v":1006},{"dt":"2026-05-20T19:20:00","o":4545.89,"h":4546.13,"l":4543.50,"c":4545.24,"v":1025},{"dt":"2026-05-20T19:30:00","o":4545.34,"h":4550.00,"l":4545.26,"c":4548.36,"v":1095},{"dt":"2026-05-20T19:40:00","o":4548.20,"h":4549.45,"l":4545.63,"c":4546.46,"v":1052},{"dt":"2026-05-20T19:50:00","o":4545.98,"h":4548.62,"l":4545.50,"c":4546.11,"v":1328},{"dt":"2026-05-20T20:00:00","o":4545.96,"h":4548.08,"l":4545.49,"c":4546.42,"v":797},{"dt":"2026-05-20T20:10:00","o":4546.57,"h":4550.39,"l":4545.54,"c":4547.31,"v":810},{"dt":"2026-05-20T20:20:00","o":4547.16,"h":4547.16,"l":4543.28,"c":4545.76,"v":1191},{"dt":"2026-05-20T20:30:00","o":4545.82,"h":4546.42,"l":4543.31,"c":4543.87,"v":870},{"dt":"2026-05-20T20:40:00","o":4543.85,"h":4544.73,"l":4542.45,"c":4543.01,"v":761},{"dt":"2026-05-20T20:50:00","o":4543.00,"h":4544.38,"l":4542.18,"c":4544.22,"v":535},{"dt":"2026-05-20T22:00:00","o":4544.39,"h":4546.92,"l":4539.76,"c":4539.76,"v":460},{"dt":"2026-05-20T22:10:00","o":4539.55,"h":4542.58,"l":4537.30,"c":4537.82,"v":965},{"dt":"2026-05-20T22:20:00","o":4537.91,"h":4539.34,"l":4535.33,"c":4539.00,"v":801},{"dt":"2026-05-20T22:30:00","o":4538.99,"h":4543.46,"l":4538.83,"c":4542.85,"v":673},{"dt":"2026-05-20T22:40:00","o":4542.78,"h":4544.59,"l":4540.55,"c":4541.43,"v":633},{"dt":"2026-05-20T22:50:00","o":4541.43,"h":4542.32,"l":4537.23,"c":4540.01,"v":880},{"dt":"2026-05-20T23:00:00","o":4540.06,"h":4543.19,"l":4538.77,"c":4538.79,"v":799},{"dt":"2026-05-20T23:10:00","o":4538.42,"h":4540.73,"l":4538.07,"c":4539.18,"v":743},{"dt":"2026-05-20T23:20:00","o":4539.11,"h":4539.37,"l":4534.72,"c":4538.50,"v":793},{"dt":"2026-05-20T23:30:00","o":4538.57,"h":4545.50,"l":4538.07,"c":4545.50,"v":739},{"dt":"2026-05-20T23:40:00","o":4545.40,"h":4547.16,"l":4541.98,"c":4545.31,"v":680},{"dt":"2026-05-20T23:50:00","o":4545.30,"h":4546.72,"l":4543.09,"c":4546.72,"v":715},{"dt":"2026-05-21T00:00:00","o":4546.83,"h":4548.61,"l":4540.20,"c":4544.53,"v":1378},{"dt":"2026-05-21T00:10:00","o":4544.50,"h":4553.34,"l":4540.32,"c":4546.12,"v":1416},{"dt":"2026-05-21T00:20:00","o":4546.10,"h":4546.56,"l":4537.73,"c":4543.97,"v":1358},{"dt":"2026-05-21T00:30:00","o":4543.79,"h":4545.20,"l":4539.79,"c":4542.50,"v":1160},{"dt":"2026-05-21T00:40:00","o":4542.70,"h":4544.96,"l":4541.45,"c":4544.47,"v":925},{"dt":"2026-05-21T00:50:00","o":4544.51,"h":4548.80,"l":4543.78,"c":4545.36,"v":1021},{"dt":"2026-05-21T01:00:00","o":4545.38,"h":4550.95,"l":4540.11,"c":4549.88,"v":1640},{"dt":"2026-05-21T01:10:00","o":4549.55,"h":4561.20,"l":4549.39,"c":4559.63,"v":1584},{"dt":"2026-05-21T01:20:00","o":4559.67,"h":4567.93,"l":4557.40,"c":4567.43,"v":1453},{"dt":"2026-05-21T01:30:00","o":4567.19,"h":4569.42,"l":4561.84,"c":4565.87,"v":1537},{"dt":"2026-05-21T01:40:00","o":4565.86,"h":4570.82,"l":4565.74,"c":4565.82,"v":1366},{"dt":"2026-05-21T01:50:00","o":4565.52,"h":4565.98,"l":4559.05,"c":4561.18,"v":1465},{"dt":"2026-05-21T02:00:00","o":4561.45,"h":4564.89,"l":4555.45,"c":4556.02,"v":1413},{"dt":"2026-05-21T02:10:00","o":4555.99,"h":4555.99,"l":4547.52,"c":4549.03,"v":1363},{"dt":"2026-05-21T02:20:00","o":4549.03,"h":4549.57,"l":4539.76,"c":4540.47,"v":1208},{"dt":"2026-05-21T02:30:00","o":4540.42,"h":4542.42,"l":4534.14,"c":4540.19,"v":1459},{"dt":"2026-05-21T02:40:00","o":4539.98,"h":4540.31,"l":4531.62,"c":4534.53,"v":1423},{"dt":"2026-05-21T02:50:00","o":4534.49,"h":4536.73,"l":4532.75,"c":4533.38,"v":1313},{"dt":"2026-05-21T03:00:00","o":4533.34,"h":4537.79,"l":4531.78,"c":4537.30,"v":1263},{"dt":"2026-05-21T03:10:00","o":4537.32,"h":4539.09,"l":4533.18,"c":4535.57,"v":1143},{"dt":"2026-05-21T03:20:00","o":4535.64,"h":4540.36,"l":4534.39,"c":4536.02,"v":1189},{"dt":"2026-05-21T03:30:00","o":4535.98,"h":4537.41,"l":4532.00,"c":4532.75,"v":925},{"dt":"2026-05-21T03:40:00","o":4532.74,"h":4536.30,"l":4531.76,"c":4531.93,"v":864},{"dt":"2026-05-21T03:50:00","o":4531.92,"h":4532.15,"l":4527.29,"c":4528.42,"v":1054},{"dt":"2026-05-21T04:00:00","o":4528.24,"h":4533.70,"l":4527.50,"c":4532.71,"v":944},{"dt":"2026-05-21T04:10:00","o":4532.76,"h":4536.57,"l":4532.51,"c":4534.66,"v":893},{"dt":"2026-05-21T04:20:00","o":4534.70,"h":4540.24,"l":4534.53,"c":4539.65,"v":863},{"dt":"2026-05-21T04:30:00","o":4539.92,"h":4540.57,"l":4534.13,"c":4537.27,"v":891},{"dt":"2026-05-21T04:40:00","o":4537.27,"h":4538.29,"l":4535.64,"c":4536.39,"v":740},{"dt":"2026-05-21T04:50:00","o":4536.60,"h":4539.38,"l":4535.94,"c":4538.53,"v":724},{"dt":"2026-05-21T05:00:00","o":4538.56,"h":4540.35,"l":4531.09,"c":4531.79,"v":1084},{"dt":"2026-05-21T05:10:00","o":4531.90,"h":4533.32,"l":4526.49,"c":4527.24,"v":1118},{"dt":"2026-05-21T05:20:00","o":4527.19,"h":4528.27,"l":4521.79,"c":4523.48,"v":1167},{"dt":"2026-05-21T05:30:00","o":4523.12,"h":4527.31,"l":4518.83,"c":4525.73,"v":1484},{"dt":"2026-05-21T05:40:00","o":4525.77,"h":4526.90,"l":4519.03,"c":4522.99,"v":1434},{"dt":"2026-05-21T05:50:00","o":4523.41,"h":4529.95,"l":4522.93,"c":4528.00,"v":1309},{"dt":"2026-05-21T06:00:00","o":4527.62,"h":4535.43,"l":4526.87,"c":4531.40,"v":1305},{"dt":"2026-05-21T06:10:00","o":4531.34,"h":4532.88,"l":4527.38,"c":4530.52,"v":1410},{"dt":"2026-05-21T06:20:00","o":4530.57,"h":4540.00,"l":4529.64,"c":4533.13,"v":1428},{"dt":"2026-05-21T06:30:00","o":4533.13,"h":4535.12,"l":4527.46,"c":4527.66,"v":1450},{"dt":"2026-05-21T06:40:00","o":4527.97,"h":4527.97,"l":4522.03,"c":4523.96,"v":1326},{"dt":"2026-05-21T06:50:00","o":4524.01,"h":4524.35,"l":4519.03,"c":4521.64,"v":1596},{"dt":"2026-05-21T07:00:00","o":4521.81,"h":4524.36,"l":4518.38,"c":4522.01,"v":1422},{"dt":"2026-05-21T07:10:00","o":4522.00,"h":4522.27,"l":4517.57,"c":4521.16,"v":1408},{"dt":"2026-05-21T07:20:00","o":4521.20,"h":4523.53,"l":4512.13,"c":4512.96,"v":1355},{"dt":"2026-05-21T07:30:00","o":4512.97,"h":4517.43,"l":4512.22,"c":4515.58,"v":1222},{"dt":"2026-05-21T07:40:00","o":4515.58,"h":4518.20,"l":4514.40,"c":4518.18,"v":978},{"dt":"2026-05-21T07:50:00","o":4518.14,"h":4523.44,"l":4515.93,"c":4519.80,"v":1143},{"dt":"2026-05-21T08:00:00","o":4519.79,"h":4529.21,"l":4518.48,"c":4528.75,"v":1335},{"dt":"2026-05-21T08:10:00","o":4528.72,"h":4536.86,"l":4527.79,"c":4530.44,"v":1624},{"dt":"2026-05-21T08:20:00","o":4530.40,"h":4536.83,"l":4529.44,"c":4536.14,"v":1326},{"dt":"2026-05-21T08:30:00","o":4535.74,"h":4535.74,"l":4526.94,"c":4528.18,"v":1377},{"dt":"2026-05-21T08:40:00","o":4528.27,"h":4532.99,"l":4528.09,"c":4530.70,"v":1263},{"dt":"2026-05-21T08:50:00","o":4530.70,"h":4534.68,"l":4530.15,"c":4532.62,"v":1279},{"dt":"2026-05-21T09:00:00","o":4532.58,"h":4536.06,"l":4532.06,"c":4533.93,"v":1313},{"dt":"2026-05-21T09:10:00","o":4533.92,"h":4541.34,"l":4533.30,"c":4540.70,"v":1308},{"dt":"2026-05-21T09:20:00","o":4540.62,"h":4542.52,"l":4535.59,"c":4537.05,"v":1301},{"dt":"2026-05-21T09:30:00","o":4537.04,"h":4543.11,"l":4532.72,"c":4532.78,"v":1284},{"dt":"2026-05-21T09:40:00","o":4532.78,"h":4534.82,"l":4527.93,"c":4531.54,"v":1236},{"dt":"2026-05-21T09:50:00","o":4531.53,"h":4533.19,"l":4529.90,"c":4530.78,"v":974},{"dt":"2026-05-21T10:00:00","o":4530.67,"h":4535.09,"l":4530.21,"c":4534.90,"v":1141},{"dt":"2026-05-21T10:10:00","o":4534.83,"h":4535.26,"l":4530.14,"c":4534.52,"v":1271},{"dt":"2026-05-21T10:20:00","o":4534.57,"h":4534.77,"l":4511.16,"c":4518.12,"v":1472},{"dt":"2026-05-21T10:30:00","o":4518.20,"h":4518.22,"l":4507.75,"c":4508.91,"v":1800},{"dt":"2026-05-21T10:40:00","o":4508.64,"h":4518.09,"l":4505.20,"c":4516.74,"v":1709},{"dt":"2026-05-21T10:50:00","o":4516.70,"h":4517.29,"l":4510.96,"c":4511.59,"v":1563},{"dt":"2026-05-21T11:00:00","o":4511.62,"h":4520.12,"l":4510.88,"c":4516.81,"v":1575},{"dt":"2026-05-21T11:10:00","o":4516.86,"h":4519.87,"l":4515.36,"c":4519.31,"v":1286},{"dt":"2026-05-21T11:20:00","o":4519.20,"h":4521.29,"l":4512.71,"c":4514.21,"v":1358},{"dt":"2026-05-21T11:30:00","o":4514.19,"h":4516.03,"l":4508.24,"c":4510.80,"v":1265},{"dt":"2026-05-21T11:40:00","o":4510.74,"h":4515.13,"l":4510.44,"c":4513.17,"v":1146},{"dt":"2026-05-21T11:50:00","o":4513.45,"h":4517.43,"l":4510.99,"c":4514.21,"v":1246},{"dt":"2026-05-21T12:00:00","o":4514.43,"h":4518.43,"l":4513.83,"c":4518.08,"v":1367},{"dt":"2026-05-21T12:10:00","o":4518.05,"h":4519.39,"l":4509.87,"c":4512.64,"v":1367},{"dt":"2026-05-21T12:20:00","o":4513.12,"h":4513.12,"l":4504.48,"c":4507.28,"v":1389},{"dt":"2026-05-21T12:30:00","o":4507.39,"h":4517.86,"l":4505.80,"c":4512.10,"v":1650},{"dt":"2026-05-21T12:40:00","o":4512.09,"h":4518.12,"l":4509.93,"c":4510.35,"v":1502},{"dt":"2026-05-21T12:50:00","o":4510.30,"h":4510.97,"l":4502.63,"c":4504.32,"v":1506},{"dt":"2026-05-21T13:00:00","o":4503.36,"h":4512.81,"l":4499.63,"c":4504.92,"v":1808},{"dt":"2026-05-21T13:10:00","o":4504.87,"h":4505.57,"l":4497.40,"c":4499.20,"v":1722},{"dt":"2026-05-21T13:20:00","o":4499.19,"h":4503.02,"l":4495.53,"c":4500.38,"v":1696},{"dt":"2026-05-21T13:30:00","o":4501.14,"h":4501.16,"l":4488.91,"c":4492.24,"v":1893},{"dt":"2026-05-21T13:40:00","o":4492.34,"h":4503.60,"l":4492.13,"c":4500.18,"v":1802},{"dt":"2026-05-21T13:50:00","o":4499.92,"h":4520.97,"l":4499.50,"c":4513.24,"v":1948},{"dt":"2026-05-21T14:00:00","o":4513.22,"h":4515.46,"l":4502.77,"c":4505.20,"v":1814},{"dt":"2026-05-21T14:10:00","o":4505.26,"h":4510.12,"l":4498.88,"c":4502.25,"v":1834},{"dt":"2026-05-21T14:20:00","o":4502.15,"h":4507.82,"l":4498.33,"c":4507.54,"v":1814},{"dt":"2026-05-21T14:30:00","o":4507.56,"h":4511.29,"l":4505.24,"c":4508.76,"v":1691},{"dt":"2026-05-21T14:40:00","o":4508.84,"h":4509.59,"l":4501.98,"c":4504.29,"v":1710},{"dt":"2026-05-21T14:50:00","o":4504.63,"h":4510.46,"l":4502.12,"c":4508.97,"v":1751},{"dt":"2026-05-21T15:00:00","o":4508.92,"h":4510.11,"l":4496.79,"c":4501.69,"v":1819},{"dt":"2026-05-21T15:10:00","o":4501.65,"h":4515.58,"l":4499.74,"c":4508.34,"v":1801},{"dt":"2026-05-21T15:20:00","o":4508.22,"h":4510.00,"l":4502.32,"c":4503.28,"v":1643},{"dt":"2026-05-21T15:30:00","o":4503.46,"h":4509.90,"l":4502.76,"c":4509.37,"v":1532},{"dt":"2026-05-21T15:40:00","o":4509.56,"h":4510.63,"l":4506.63,"c":4510.45,"v":1415},{"dt":"2026-05-21T15:50:00","o":4510.45,"h":4512.76,"l":4509.51,"c":4512.02,"v":1390},{"dt":"2026-05-21T16:00:00","o":4512.01,"h":4520.74,"l":4512.01,"c":4519.89,"v":1593},{"dt":"2026-05-21T16:10:00","o":4519.96,"h":4520.10,"l":4514.67,"c":4518.62,"v":1506},{"dt":"2026-05-21T16:20:00","o":4518.63,"h":4518.93,"l":4515.64,"c":4516.62,"v":1412},{"dt":"2026-05-21T16:30:00","o":4516.64,"h":4519.41,"l":4516.22,"c":4516.80,"v":1318},{"dt":"2026-05-21T16:40:00","o":4516.96,"h":4520.32,"l":4515.65,"c":4517.42,"v":1230},{"dt":"2026-05-21T16:50:00","o":4517.58,"h":4519.66,"l":4516.39,"c":4519.53,"v":1223},{"dt":"2026-05-21T17:00:00","o":4519.55,"h":4521.80,"l":4514.25,"c":4518.08,"v":1400},{"dt":"2026-05-21T17:10:00","o":4518.11,"h":4540.80,"l":4518.01,"c":4535.34,"v":1955},{"dt":"2026-05-21T17:20:00","o":4535.33,"h":4546.42,"l":4533.47,"c":4541.81,"v":1863},{"dt":"2026-05-21T17:30:00","o":4541.79,"h":4549.03,"l":4538.83,"c":4542.45,"v":1710},{"dt":"2026-05-21T17:40:00","o":4542.60,"h":4553.44,"l":4542.41,"c":4553.44,"v":1710},{"dt":"2026-05-21T17:50:00","o":4553.35,"h":4559.32,"l":4551.45,"c":4551.55,"v":1798},{"dt":"2026-05-21T18:00:00","o":4551.63,"h":4556.11,"l":4543.11,"c":4548.86,"v":1735},{"dt":"2026-05-21T18:10:00","o":4548.89,"h":4549.77,"l":4544.45,"c":4549.55,"v":1626},{"dt":"2026-05-21T18:20:00","o":4549.54,"h":4550.75,"l":4546.82,"c":4548.35,"v":1477},{"dt":"2026-05-21T18:30:00","o":4548.53,"h":4549.56,"l":4543.00,"c":4543.54,"v":1356},{"dt":"2026-05-21T18:40:00","o":4543.51,"h":4547.20,"l":4535.90,"c":4538.38,"v":1421},{"dt":"2026-05-21T18:50:00","o":4538.60,"h":4541.52,"l":4527.47,"c":4532.04,"v":1860},{"dt":"2026-05-21T19:00:00","o":4532.05,"h":4537.32,"l":4529.98,"c":4536.71,"v":1598},{"dt":"2026-05-21T19:10:00","o":4536.61,"h":4541.50,"l":4534.64,"c":4541.50,"v":1347},{"dt":"2026-05-21T19:20:00","o":4541.49,"h":4542.24,"l":4537.80,"c":4538.97,"v":1204},{"dt":"2026-05-21T19:30:00","o":4538.68,"h":4542.58,"l":4538.68,"c":4542.22,"v":1136},{"dt":"2026-05-21T19:40:00","o":4542.25,"h":4543.37,"l":4539.16,"c":4541.73,"v":1112},{"dt":"2026-05-21T19:50:00","o":4541.81,"h":4543.81,"l":4534.78,"c":4542.92,"v":1497},{"dt":"2026-05-21T20:00:00","o":4543.19,"h":4544.89,"l":4541.30,"c":4541.51,"v":983},{"dt":"2026-05-21T20:10:00","o":4541.48,"h":4543.31,"l":4541.31,"c":4541.85,"v":628},{"dt":"2026-05-21T20:20:00","o":4541.90,"h":4542.77,"l":4540.37,"c":4541.44,"v":558},{"dt":"2026-05-21T20:30:00","o":4541.45,"h":4542.30,"l":4540.45,"c":4541.65,"v":467},{"dt":"2026-05-21T20:40:00","o":4541.43,"h":4541.97,"l":4540.48,"c":4540.68,"v":470},{"dt":"2026-05-21T20:50:00","o":4540.50,"h":4543.75,"l":4539.94,"c":4542.76,"v":539},{"dt":"2026-05-21T22:00:00","o":4544.95,"h":4545.01,"l":4540.55,"c":4540.59,"v":456},{"dt":"2026-05-21T22:10:00","o":4540.58,"h":4543.47,"l":4540.01,"c":4542.60,"v":591},{"dt":"2026-05-21T22:20:00","o":4542.61,"h":4542.66,"l":4540.10,"c":4541.16,"v":583},{"dt":"2026-05-21T22:30:00","o":4541.52,"h":4541.64,"l":4539.85,"c":4540.44,"v":371},{"dt":"2026-05-21T22:40:00","o":4540.42,"h":4543.71,"l":4540.38,"c":4542.14,"v":478},{"dt":"2026-05-21T22:50:00","o":4542.11,"h":4543.34,"l":4540.88,"c":4543.34,"v":408},{"dt":"2026-05-21T23:00:00","o":4543.33,"h":4545.04,"l":4542.71,"c":4543.33,"v":682},{"dt":"2026-05-21T23:10:00","o":4543.32,"h":4544.52,"l":4541.32,"c":4541.65,"v":622},{"dt":"2026-05-21T23:20:00","o":4541.61,"h":4541.90,"l":4538.31,"c":4540.58,"v":609},{"dt":"2026-05-21T23:30:00","o":4540.63,"h":4540.63,"l":4535.75,"c":4537.80,"v":749},{"dt":"2026-05-21T23:40:00","o":4537.73,"h":4537.97,"l":4532.71,"c":4536.04,"v":842},{"dt":"2026-05-21T23:50:00","o":4536.02,"h":4536.64,"l":4532.76,"c":4535.59,"v":777},{"dt":"2026-05-22T00:00:00","o":4536.69,"h":4536.94,"l":4531.02,"c":4533.72,"v":1283},{"dt":"2026-05-22T00:10:00","o":4533.75,"h":4534.28,"l":4530.48,"c":4532.35,"v":1188},{"dt":"2026-05-22T00:20:00","o":4532.34,"h":4537.34,"l":4532.01,"c":4536.37,"v":1121},{"dt":"2026-05-22T00:30:00","o":4536.48,"h":4541.14,"l":4535.95,"c":4540.24,"v":1076},{"dt":"2026-05-22T00:40:00","o":4540.17,"h":4541.01,"l":4534.05,"c":4534.75,"v":1061},{"dt":"2026-05-22T00:50:00","o":4534.76,"h":4535.92,"l":4525.67,"c":4526.80,"v":1178},{"dt":"2026-05-22T01:00:00","o":4526.75,"h":4536.26,"l":4523.51,"c":4525.47,"v":1624},{"dt":"2026-05-22T01:10:00","o":4525.54,"h":4532.92,"l":4524.73,"c":4531.71,"v":1347},{"dt":"2026-05-22T01:20:00","o":4532.08,"h":4533.59,"l":4526.51,"c":4529.13,"v":1304},{"dt":"2026-05-22T01:30:00","o":4529.10,"h":4529.92,"l":4522.18,"c":4523.31,"v":1370},{"dt":"2026-05-22T01:40:00","o":4523.19,"h":4529.11,"l":4521.19,"c":4527.98,"v":1347},{"dt":"2026-05-22T01:50:00","o":4528.04,"h":4531.99,"l":4525.33,"c":4526.44,"v":1353},{"dt":"2026-05-22T02:00:00","o":4526.43,"h":4528.65,"l":4521.60,"c":4526.08,"v":1264},{"dt":"2026-05-22T02:10:00","o":4526.13,"h":4529.48,"l":4524.02,"c":4524.10,"v":1011},{"dt":"2026-05-22T02:20:00","o":4524.04,"h":4526.04,"l":4522.92,"c":4524.74,"v":947},{"dt":"2026-05-22T02:30:00","o":4524.70,"h":4524.70,"l":4518.87,"c":4522.03,"v":1255},{"dt":"2026-05-22T02:40:00","o":4522.03,"h":4525.30,"l":4521.57,"c":4525.16,"v":1114},{"dt":"2026-05-22T02:50:00","o":4525.17,"h":4527.21,"l":4519.70,"c":4523.29,"v":1118},{"dt":"2026-05-22T03:00:00","o":4523.32,"h":4525.36,"l":4521.40,"c":4522.45,"v":1099},{"dt":"2026-05-22T03:10:00","o":4522.41,"h":4524.67,"l":4520.25,"c":4521.78,"v":1027},{"dt":"2026-05-22T03:20:00","o":4521.79,"h":4523.01,"l":4519.35,"c":4521.88,"v":939},{"dt":"2026-05-22T03:30:00","o":4521.85,"h":4526.16,"l":4521.85,"c":4524.80,"v":953},{"dt":"2026-05-22T03:40:00","o":4524.80,"h":4530.09,"l":4523.71,"c":4529.38,"v":790},{"dt":"2026-05-22T03:50:00","o":4529.23,"h":4529.71,"l":4526.51,"c":4529.54,"v":671},{"dt":"2026-05-22T04:00:00","o":4529.65,"h":4530.14,"l":4528.29,"c":4528.57,"v":654},{"dt":"2026-05-22T04:10:00","o":4528.63,"h":4530.00,"l":4527.93,"c":4528.35,"v":724},{"dt":"2026-05-22T04:20:00","o":4528.31,"h":4533.06,"l":4527.89,"c":4532.37,"v":877},{"dt":"2026-05-22T04:30:00","o":4532.36,"h":4532.88,"l":4526.22,"c":4526.63,"v":739},{"dt":"2026-05-22T04:40:00","o":4526.55,"h":4529.48,"l":4525.60,"c":4528.43,"v":704},{"dt":"2026-05-22T04:50:00","o":4528.46,"h":4530.28,"l":4527.19,"c":4527.29,"v":615},{"dt":"2026-05-22T05:00:00","o":4527.18,"h":4529.71,"l":4523.71,"c":4526.64,"v":792},{"dt":"2026-05-22T05:10:00","o":4526.65,"h":4526.87,"l":4523.55,"c":4526.25,"v":670},{"dt":"2026-05-22T05:20:00","o":4526.20,"h":4529.21,"l":4525.89,"c":4526.26,"v":795},{"dt":"2026-05-22T05:30:00","o":4526.14,"h":4534.06,"l":4525.30,"c":4533.80,"v":1233},{"dt":"2026-05-22T05:40:00","o":4533.95,"h":4534.29,"l":4531.24,"c":4532.62,"v":1120},{"dt":"2026-05-22T05:50:00","o":4532.48,"h":4534.19,"l":4507.53,"c":4511.45,"v":1476},{"dt":"2026-05-22T06:00:00","o":4511.55,"h":4523.27,"l":4510.33,"c":4522.85,"v":1658},{"dt":"2026-05-22T06:10:00","o":4522.72,"h":4524.46,"l":4516.61,"c":4518.97,"v":1437},{"dt":"2026-05-22T06:20:00","o":4518.93,"h":4526.11,"l":4517.35,"c":4525.22,"v":1378},{"dt":"2026-05-22T06:30:00","o":4525.37,"h":4527.49,"l":4522.91,"c":4523.26,"v":1357},{"dt":"2026-05-22T06:40:00","o":4523.15,"h":4528.99,"l":4521.77,"c":4527.30,"v":1185},{"dt":"2026-05-22T06:50:00","o":4527.25,"h":4528.44,"l":4524.02,"c":4526.90,"v":1225},{"dt":"2026-05-22T07:00:00","o":4526.97,"h":4527.17,"l":4522.94,"c":4525.44,"v":1259},{"dt":"2026-05-22T07:10:00","o":4525.41,"h":4526.26,"l":4521.61,"c":4525.06,"v":1108},{"dt":"2026-05-22T07:20:00","o":4525.06,"h":4527.50,"l":4524.53,"c":4525.92,"v":1001},{"dt":"2026-05-22T07:30:00","o":4525.94,"h":4525.95,"l":4517.49,"c":4517.49,"v":1244},{"dt":"2026-05-22T07:40:00","o":4517.34,"h":4520.99,"l":4516.33,"c":4518.65,"v":1132},{"dt":"2026-05-22T07:50:00","o":4518.56,"h":4523.34,"l":4517.98,"c":4521.96,"v":1003},{"dt":"2026-05-22T08:00:00","o":4522.31,"h":4527.62,"l":4521.66,"c":4527.10,"v":1155},{"dt":"2026-05-22T08:10:00","o":4527.16,"h":4530.05,"l":4523.83,"c":4528.23,"v":1222},{"dt":"2026-05-22T08:20:00","o":4528.24,"h":4531.25,"l":4524.48,"c":4526.65,"v":1310},{"dt":"2026-05-22T08:30:00","o":4526.92,"h":4527.45,"l":4517.17,"c":4521.97,"v":1359},{"dt":"2026-05-22T08:40:00","o":4521.99,"h":4524.23,"l":4521.25,"c":4522.78,"v":1125},{"dt":"2026-05-22T08:50:00","o":4522.78,"h":4525.08,"l":4521.69,"c":4521.95,"v":1041},{"dt":"2026-05-22T09:00:00","o":4521.86,"h":4525.65,"l":4520.27,"c":4522.30,"v":1145},{"dt":"2026-05-22T09:10:00","o":4522.35,"h":4523.28,"l":4515.33,"c":4518.81,"v":1159},{"dt":"2026-05-22T09:20:00","o":4518.81,"h":4520.65,"l":4517.28,"c":4517.92,"v":1069},{"dt":"2026-05-22T09:30:00","o":4517.94,"h":4524.54,"l":4514.91,"c":4524.54,"v":1160},{"dt":"2026-05-22T09:40:00","o":4524.48,"h":4528.83,"l":4523.01,"c":4528.59,"v":932},{"dt":"2026-05-22T09:50:00","o":4529.28,"h":4536.01,"l":4529.08,"c":4532.32,"v":1055},{"dt":"2026-05-22T10:00:00","o":4532.44,"h":4536.73,"l":4529.68,"c":4535.65,"v":1056},{"dt":"2026-05-22T10:10:00","o":4535.62,"h":4536.84,"l":4531.57,"c":4531.59,"v":1083},{"dt":"2026-05-22T10:20:00","o":4531.60,"h":4531.61,"l":4524.66,"c":4524.88,"v":1015},{"dt":"2026-05-22T10:30:00","o":4524.87,"h":4525.59,"l":4514.70,"c":4518.24,"v":1288},{"dt":"2026-05-22T10:40:00","o":4518.23,"h":4518.39,"l":4510.24,"c":4513.18,"v":1252},{"dt":"2026-05-22T10:50:00","o":4513.06,"h":4515.21,"l":4512.16,"c":4514.82,"v":1026},{"dt":"2026-05-22T11:00:00","o":4514.73,"h":4517.38,"l":4513.96,"c":4516.48,"v":1095},{"dt":"2026-05-22T11:10:00","o":4516.49,"h":4516.58,"l":4512.08,"c":4513.11,"v":1041},{"dt":"2026-05-22T11:20:00","o":4513.12,"h":4515.08,"l":4512.02,"c":4512.17,"v":971},{"dt":"2026-05-22T11:30:00","o":4512.14,"h":4520.46,"l":4511.65,"c":4519.01,"v":1018},{"dt":"2026-05-22T11:40:00","o":4518.89,"h":4525.19,"l":4517.19,"c":4522.55,"v":1179},{"dt":"2026-05-22T11:50:00","o":4522.58,"h":4524.13,"l":4520.20,"c":4520.78,"v":1091},{"dt":"2026-05-22T12:00:00","o":4520.70,"h":4523.26,"l":4519.31,"c":4520.08,"v":1226},{"dt":"2026-05-22T12:10:00","o":4520.01,"h":4535.96,"l":4519.78,"c":4533.38,"v":1647},{"dt":"2026-05-22T12:20:00","o":4533.12,"h":4534.44,"l":4521.09,"c":4521.87,"v":1488},{"dt":"2026-05-22T12:30:00","o":4521.79,"h":4523.67,"l":4515.18,"c":4517.98,"v":1375},{"dt":"2026-05-22T12:40:00","o":4517.96,"h":4519.89,"l":4516.40,"c":4518.79,"v":1328},{"dt":"2026-05-22T12:50:00","o":4518.74,"h":4528.46,"l":4518.48,"c":4528.43,"v":1260},{"dt":"2026-05-22T13:00:00","o":4528.29,"h":4532.60,"l":4520.96,"c":4531.86,"v":1549},{"dt":"2026-05-22T13:10:00","o":4532.11,"h":4534.35,"l":4525.92,"c":4527.33,"v":1623},{"dt":"2026-05-22T13:20:00","o":4527.36,"h":4528.48,"l":4522.01,"c":4522.16,"v":1294},{"dt":"2026-05-22T13:30:00","o":4521.83,"h":4527.20,"l":4518.52,"c":4519.89,"v":1739},{"dt":"2026-05-22T13:40:00","o":4519.95,"h":4520.06,"l":4510.46,"c":4510.97,"v":1710},{"dt":"2026-05-22T13:50:00","o":4511.07,"h":4517.73,"l":4510.64,"c":4513.97,"v":1628},{"dt":"2026-05-22T14:00:00","o":4513.47,"h":4513.63,"l":4503.23,"c":4510.14,"v":1830},{"dt":"2026-05-22T14:10:00","o":4510.11,"h":4511.13,"l":4491.77,"c":4498.06,"v":1833},{"dt":"2026-05-22T14:20:00","o":4498.15,"h":4500.07,"l":4492.09,"c":4499.12,"v":1839},{"dt":"2026-05-22T14:30:00","o":4499.38,"h":4504.27,"l":4497.36,"c":4500.43,"v":1703},{"dt":"2026-05-22T14:40:00","o":4500.43,"h":4507.41,"l":4500.31,"c":4504.45,"v":1512},{"dt":"2026-05-22T14:50:00","o":4504.12,"h":4504.73,"l":4500.47,"c":4500.69,"v":1490},{"dt":"2026-05-22T15:00:00","o":4500.70,"h":4511.23,"l":4500.37,"c":4510.98,"v":1494},{"dt":"2026-05-22T15:10:00","o":4511.24,"h":4516.84,"l":4509.80,"c":4515.94,"v":1402},{"dt":"2026-05-22T15:20:00","o":4515.83,"h":4519.27,"l":4513.58,"c":4519.27,"v":1374},{"dt":"2026-05-22T15:30:00","o":4519.38,"h":4522.40,"l":4518.54,"c":4520.78,"v":1373},{"dt":"2026-05-22T15:40:00","o":4520.77,"h":4521.34,"l":4514.77,"c":4515.03,"v":1327},{"dt":"2026-05-22T15:50:00","o":4515.00,"h":4521.92,"l":4514.92,"c":4520.16,"v":1296},{"dt":"2026-05-22T16:00:00","o":4520.11,"h":4520.50,"l":4517.01,"c":4517.89,"v":1314},{"dt":"2026-05-22T16:10:00","o":4517.87,"h":4520.03,"l":4517.02,"c":4517.20,"v":1106},{"dt":"2026-05-22T16:20:00","o":4517.13,"h":4524.23,"l":4517.07,"c":4523.81,"v":1141},{"dt":"2026-05-22T16:30:00","o":4523.83,"h":4526.90,"l":4519.00,"c":4519.72,"v":1280},{"dt":"2026-05-22T16:40:00","o":4519.69,"h":4519.71,"l":4513.55,"c":4513.70,"v":1271},{"dt":"2026-05-22T16:50:00","o":4513.79,"h":4515.06,"l":4512.47,"c":4515.00,"v":1204},{"dt":"2026-05-22T17:00:00","o":4515.07,"h":4520.26,"l":4514.88,"c":4520.07,"v":1092},{"dt":"2026-05-22T17:10:00","o":4520.10,"h":4520.98,"l":4514.96,"c":4514.96,"v":1114},{"dt":"2026-05-22T17:20:00","o":4514.90,"h":4525.98,"l":4513.34,"c":4525.55,"v":1499},{"dt":"2026-05-22T17:30:00","o":4525.46,"h":4527.79,"l":4519.57,"c":4523.59,"v":1639},{"dt":"2026-05-22T17:40:00","o":4523.61,"h":4524.47,"l":4520.95,"c":4521.62,"v":1235},{"dt":"2026-05-22T17:50:00","o":4521.46,"h":4522.22,"l":4518.75,"c":4519.24,"v":1177},{"dt":"2026-05-22T18:00:00","o":4519.25,"h":4519.50,"l":4512.05,"c":4515.62,"v":1303},{"dt":"2026-05-22T18:10:00","o":4515.08,"h":4516.19,"l":4512.63,"c":4515.14,"v":1152},{"dt":"2026-05-22T18:20:00","o":4515.20,"h":4517.79,"l":4515.06,"c":4515.49,"v":1010},{"dt":"2026-05-22T18:30:00","o":4515.45,"h":4520.01,"l":4514.04,"c":4518.40,"v":985},{"dt":"2026-05-22T18:40:00","o":4518.36,"h":4518.66,"l":4513.07,"c":4513.24,"v":1069},{"dt":"2026-05-22T18:50:00","o":4513.31,"h":4515.91,"l":4513.07,"c":4514.97,"v":1007},{"dt":"2026-05-22T19:00:00","o":4515.28,"h":4515.93,"l":4507.96,"c":4508.79,"v":1344},{"dt":"2026-05-22T19:10:00","o":4508.58,"h":4509.75,"l":4507.10,"c":4509.10,"v":1169},{"dt":"2026-05-22T19:20:00","o":4509.08,"h":4509.08,"l":4506.54,"c":4507.22,"v":949},{"dt":"2026-05-22T19:30:00","o":4507.30,"h":4509.86,"l":4504.48,"c":4509.47,"v":1086},{"dt":"2026-05-22T19:40:00","o":4509.26,"h":4510.98,"l":4507.14,"c":4507.68,"v":1057},{"dt":"2026-05-22T19:50:00","o":4507.30,"h":4509.33,"l":4506.81,"c":4508.50,"v":1114},{"dt":"2026-05-22T20:00:00","o":4508.53,"h":4509.46,"l":4505.06,"c":4507.18,"v":717},{"dt":"2026-05-22T20:10:00","o":4507.17,"h":4509.50,"l":4506.58,"c":4509.08,"v":517},{"dt":"2026-05-22T20:20:00","o":4509.06,"h":4510.59,"l":4508.54,"c":4510.37,"v":493},{"dt":"2026-05-22T20:30:00","o":4510.57,"h":4510.57,"l":4506.16,"c":4507.07,"v":686},{"dt":"2026-05-22T20:40:00","o":4506.98,"h":4508.53,"l":4504.27,"c":4507.01,"v":675},{"dt":"2026-05-22T20:50:00","o":4506.88,"h":4510.17,"l":4505.08,"c":4509.38,"v":609},{"dt":"2026-05-24T22:00:00","o":4550.66,"h":4557.30,"l":4550.37,"c":4554.76,"v":709},{"dt":"2026-05-24T22:10:00","o":4554.80,"h":4557.77,"l":4548.98,"c":4552.34,"v":1377},{"dt":"2026-05-24T22:20:00","o":4552.68,"h":4555.80,"l":4551.47,"c":4552.41,"v":1089},{"dt":"2026-05-24T22:30:00","o":4552.00,"h":4561.23,"l":4552.00,"c":4558.21,"v":1124},{"dt":"2026-05-24T22:40:00","o":4558.22,"h":4565.89,"l":4556.85,"c":4565.47,"v":1073},{"dt":"2026-05-24T22:50:00","o":4565.48,"h":4565.62,"l":4561.99,"c":4565.32,"v":1016},{"dt":"2026-05-24T23:00:00","o":4565.34,"h":4574.53,"l":4565.34,"c":4572.93,"v":1116},{"dt":"2026-05-24T23:10:00","o":4572.93,"h":4577.78,"l":4572.93,"c":4574.45,"v":996},{"dt":"2026-05-24T23:20:00","o":4574.46,"h":4578.52,"l":4573.97,"c":4575.21,"v":946},{"dt":"2026-05-24T23:30:00","o":4575.24,"h":4579.30,"l":4575.20,"c":4578.88,"v":1108},{"dt":"2026-05-24T23:40:00","o":4578.85,"h":4580.10,"l":4575.57,"c":4577.27,"v":1252},{"dt":"2026-05-24T23:50:00","o":4577.27,"h":4577.27,"l":4566.01,"c":4567.15,"v":1360},{"dt":"2026-05-25T00:00:00","o":4568.43,"h":4574.48,"l":4566.26,"c":4573.13,"v":1229},{"dt":"2026-05-25T00:10:00","o":4573.13,"h":4575.77,"l":4570.01,"c":4571.38,"v":1200},{"dt":"2026-05-25T00:20:00","o":4571.45,"h":4575.50,"l":4570.07,"c":4572.40,"v":1084},{"dt":"2026-05-25T00:30:00","o":4572.81,"h":4575.60,"l":4571.92,"c":4575.02,"v":1014},{"dt":"2026-05-25T00:40:00","o":4575.04,"h":4579.68,"l":4571.04,"c":4576.79,"v":1113},{"dt":"2026-05-25T00:50:00","o":4576.83,"h":4577.70,"l":4566.38,"c":4569.67,"v":1323},{"dt":"2026-05-25T01:00:00","o":4569.62,"h":4576.26,"l":4560.74,"c":4562.16,"v":1808},{"dt":"2026-05-25T01:10:00","o":4562.18,"h":4566.95,"l":4561.72,"c":4566.46,"v":1578},{"dt":"2026-05-25T01:20:00","o":4566.49,"h":4575.50,"l":4565.92,"c":4574.03,"v":1440},{"dt":"2026-05-25T01:30:00","o":4573.75,"h":4574.88,"l":4568.85,"c":4570.51,"v":1386},{"dt":"2026-05-25T01:40:00","o":4570.50,"h":4571.12,"l":4560.26,"c":4563.99,"v":1336},{"dt":"2026-05-25T01:50:00","o":4563.89,"h":4567.36,"l":4560.97,"c":4562.91,"v":1128},{"dt":"2026-05-25T02:00:00","o":4562.88,"h":4568.42,"l":4561.42,"c":4567.74,"v":1196},{"dt":"2026-05-25T02:10:00","o":4567.73,"h":4568.24,"l":4558.91,"c":4561.83,"v":1094},{"dt":"2026-05-25T02:20:00","o":4561.81,"h":4563.41,"l":4559.71,"c":4562.97,"v":832},{"dt":"2026-05-25T02:30:00","o":4563.32,"h":4565.74,"l":4561.73,"c":4565.41,"v":1208},{"dt":"2026-05-25T02:40:00","o":4565.35,"h":4570.26,"l":4562.17,"c":4563.44,"v":1182},{"dt":"2026-05-25T02:50:00","o":4563.50,"h":4565.06,"l":4559.52,"c":4561.44,"v":1126},{"dt":"2026-05-25T03:00:00","o":4561.50,"h":4564.36,"l":4560.46,"c":4563.17,"v":1158},{"dt":"2026-05-25T03:10:00","o":4563.24,"h":4563.73,"l":4561.53,"c":4562.27,"v":1125},{"dt":"2026-05-25T03:20:00","o":4562.27,"h":4564.64,"l":4560.25,"c":4560.74,"v":1104},{"dt":"2026-05-25T03:30:00","o":4560.97,"h":4564.18,"l":4559.66,"c":4562.95,"v":1041},{"dt":"2026-05-25T03:40:00","o":4562.94,"h":4562.94,"l":4557.04,"c":4558.70,"v":964},{"dt":"2026-05-25T03:50:00","o":4558.64,"h":4561.37,"l":4556.98,"c":4559.93,"v":979},{"dt":"2026-05-25T04:00:00","o":4559.90,"h":4562.19,"l":4559.57,"c":4561.80,"v":882},{"dt":"2026-05-25T04:10:00","o":4561.78,"h":4562.70,"l":4560.17,"c":4561.25,"v":839},{"dt":"2026-05-25T04:20:00","o":4561.28,"h":4565.93,"l":4561.28,"c":4565.30,"v":865},{"dt":"2026-05-25T04:30:00","o":4565.32,"h":4565.52,"l":4559.69,"c":4562.06,"v":1087},{"dt":"2026-05-25T04:40:00","o":4562.14,"h":4564.54,"l":4560.97,"c":4564.02,"v":674},{"dt":"2026-05-25T04:50:00","o":4563.91,"h":4565.70,"l":4563.42,"c":4564.93,"v":697},{"dt":"2026-05-25T05:00:00","o":4564.97,"h":4565.94,"l":4563.13,"c":4564.58,"v":649},{"dt":"2026-05-25T05:10:00","o":4564.63,"h":4565.18,"l":4562.52,"c":4562.90,"v":669},{"dt":"2026-05-25T05:20:00","o":4562.95,"h":4563.03,"l":4554.16,"c":4554.32,"v":879},{"dt":"2026-05-25T05:30:00","o":4554.29,"h":4560.80,"l":4552.88,"c":4560.06,"v":1129},{"dt":"2026-05-25T05:40:00","o":4560.15,"h":4561.05,"l":4554.51,"c":4554.70,"v":1128},{"dt":"2026-05-25T05:50:00","o":4554.80,"h":4555.52,"l":4552.08,"c":4553.54,"v":1277},{"dt":"2026-05-25T06:00:00","o":4553.47,"h":4555.99,"l":4550.60,"c":4552.21,"v":1313},{"dt":"2026-05-25T06:10:00","o":4552.20,"h":4555.37,"l":4551.65,"c":4554.49,"v":1135},{"dt":"2026-05-25T06:20:00","o":4554.54,"h":4557.42,"l":4552.39,"c":4554.33,"v":1143},{"dt":"2026-05-25T06:30:00","o":4554.34,"h":4557.56,"l":4553.70,"c":4555.57,"v":1047},{"dt":"2026-05-25T06:40:00","o":4555.58,"h":4559.38,"l":4555.38,"c":4557.82,"v":1095},{"dt":"2026-05-25T06:50:00","o":4557.91,"h":4563.33,"l":4556.60,"c":4562.54,"v":1234},{"dt":"2026-05-25T07:00:00","o":4562.84,"h":4564.85,"l":4561.24,"c":4562.20,"v":1148},{"dt":"2026-05-25T07:10:00","o":4561.89,"h":4564.52,"l":4553.43,"c":4555.49,"v":1257},{"dt":"2026-05-25T07:20:00","o":4555.49,"h":4557.02,"l":4552.68,"c":4554.49,"v":1261},{"dt":"2026-05-25T07:30:00","o":4554.54,"h":4561.68,"l":4554.24,"c":4558.79,"v":1088},{"dt":"2026-05-25T07:40:00","o":4558.86,"h":4562.23,"l":4558.59,"c":4562.23,"v":919},{"dt":"2026-05-25T07:50:00","o":4562.16,"h":4565.24,"l":4561.77,"c":4564.92,"v":888},{"dt":"2026-05-25T08:00:00","o":4564.93,"h":4565.10,"l":4559.89,"c":4561.45,"v":974},{"dt":"2026-05-25T08:10:00","o":4561.55,"h":4562.18,"l":4559.59,"c":4560.86,"v":795},{"dt":"2026-05-25T08:20:00","o":4561.08,"h":4561.24,"l":4553.91,"c":4555.20,"v":1078},{"dt":"2026-05-25T08:30:00","o":4555.20,"h":4558.24,"l":4554.56,"c":4556.19,"v":797},{"dt":"2026-05-25T08:40:00","o":4556.17,"h":4556.61,"l":4553.46,"c":4554.68,"v":837},{"dt":"2026-05-25T08:50:00","o":4554.69,"h":4556.70,"l":4554.42,"c":4556.22,"v":734},{"dt":"2026-05-25T09:00:00","o":4556.24,"h":4558.82,"l":4555.12,"c":4555.19,"v":648},{"dt":"2026-05-25T09:10:00","o":4555.25,"h":4557.53,"l":4555.12,"c":4556.61,"v":651},{"dt":"2026-05-25T09:20:00","o":4556.51,"h":4559.10,"l":4555.67,"c":4559.02,"v":623},{"dt":"2026-05-25T09:30:00","o":4559.01,"h":4565.73,"l":4558.56,"c":4564.81,"v":1187},{"dt":"2026-05-25T09:40:00","o":4564.83,"h":4566.94,"l":4563.82,"c":4566.71,"v":815},{"dt":"2026-05-25T09:50:00","o":4566.70,"h":4569.16,"l":4566.34,"c":4567.73,"v":825},{"dt":"2026-05-25T10:00:00","o":4567.66,"h":4571.08,"l":4567.61,"c":4571.08,"v":832},{"dt":"2026-05-25T10:10:00","o":4571.06,"h":4573.80,"l":4570.05,"c":4572.92,"v":971},{"dt":"2026-05-25T10:20:00","o":4572.91,"h":4572.95,"l":4569.98,"c":4570.95,"v":894},{"dt":"2026-05-25T10:30:00","o":4570.98,"h":4573.29,"l":4570.20,"c":4570.96,"v":923},{"dt":"2026-05-25T10:40:00","o":4570.97,"h":4572.51,"l":4568.61,"c":4570.54,"v":840},{"dt":"2026-05-25T10:50:00","o":4570.58,"h":4570.58,"l":4568.70,"c":4568.72,"v":608},{"dt":"2026-05-25T11:00:00","o":4568.73,"h":4568.83,"l":4567.72,"c":4568.39,"v":576},{"dt":"2026-05-25T11:10:00","o":4568.42,"h":4575.36,"l":4568.39,"c":4574.99,"v":863},{"dt":"2026-05-25T11:20:00","o":4575.05,"h":4575.12,"l":4569.68,"c":4571.77,"v":843},{"dt":"2026-05-25T11:30:00","o":4571.71,"h":4576.30,"l":4571.69,"c":4576.11,"v":905},{"dt":"2026-05-25T11:40:00","o":4576.09,"h":4577.07,"l":4571.35,"c":4571.35,"v":953},{"dt":"2026-05-25T11:50:00","o":4571.33,"h":4572.07,"l":4569.38,"c":4569.53,"v":822},{"dt":"2026-05-25T12:00:00","o":4569.42,"h":4569.56,"l":4557.29,"c":4560.40,"v":1199},{"dt":"2026-05-25T12:10:00","o":4560.45,"h":4561.38,"l":4553.99,"c":4554.28,"v":1140},{"dt":"2026-05-25T12:20:00","o":4554.12,"h":4561.01,"l":4553.12,"c":4560.65,"v":1044},{"dt":"2026-05-25T12:30:00","o":4560.61,"h":4570.28,"l":4560.01,"c":4568.91,"v":1130},{"dt":"2026-05-25T12:40:00","o":4568.92,"h":4569.27,"l":4564.38,"c":4566.34,"v":1132},{"dt":"2026-05-25T12:50:00","o":4566.06,"h":4568.81,"l":4566.01,"c":4567.80,"v":894},{"dt":"2026-05-25T13:00:00","o":4567.75,"h":4571.68,"l":4561.81,"c":4568.58,"v":1455},{"dt":"2026-05-25T13:10:00","o":4568.61,"h":4568.62,"l":4560.68,"c":4562.08,"v":1172},{"dt":"2026-05-25T13:20:00","o":4562.18,"h":4564.70,"l":4561.10,"c":4561.97,"v":1135},{"dt":"2026-05-25T13:30:00","o":4561.84,"h":4565.63,"l":4561.68,"c":4564.40,"v":1224},{"dt":"2026-05-25T13:40:00","o":4564.43,"h":4565.67,"l":4560.21,"c":4561.69,"v":1145},{"dt":"2026-05-25T13:50:00","o":4561.68,"h":4565.02,"l":4560.98,"c":4563.21,"v":1062},{"dt":"2026-05-25T14:00:00","o":4563.22,"h":4569.98,"l":4562.47,"c":4569.72,"v":1311},{"dt":"2026-05-25T14:10:00","o":4569.72,"h":4570.08,"l":4567.11,"c":4568.51,"v":1051},{"dt":"2026-05-25T14:20:00","o":4568.55,"h":4570.73,"l":4567.50,"c":4568.08,"v":1093},{"dt":"2026-05-25T14:30:00","o":4568.07,"h":4568.54,"l":4565.29,"c":4567.74,"v":993},{"dt":"2026-05-25T14:40:00","o":4567.77,"h":4568.61,"l":4566.50,"c":4568.33,"v":897},{"dt":"2026-05-25T14:50:00","o":4568.43,"h":4569.07,"l":4565.46,"c":4566.88,"v":933},{"dt":"2026-05-25T15:00:00","o":4566.77,"h":4569.33,"l":4565.77,"c":4566.83,"v":965},{"dt":"2026-05-25T15:10:00","o":4566.80,"h":4573.51,"l":4566.20,"c":4570.55,"v":1415},{"dt":"2026-05-25T15:20:00","o":4570.57,"h":4574.70,"l":4570.42,"c":4573.50,"v":1259},{"dt":"2026-05-25T15:30:00","o":4573.49,"h":4573.51,"l":4566.96,"c":4568.86,"v":973},{"dt":"2026-05-25T15:40:00","o":4568.83,"h":4570.67,"l":4568.05,"c":4570.47,"v":748},{"dt":"2026-05-25T15:50:00","o":4570.49,"h":4572.84,"l":4570.38,"c":4570.96,"v":662},{"dt":"2026-05-25T16:00:00","o":4571.03,"h":4571.34,"l":4568.76,"c":4569.51,"v":779},{"dt":"2026-05-25T16:10:00","o":4569.51,"h":4570.90,"l":4568.87,"c":4568.93,"v":591},{"dt":"2026-05-25T16:20:00","o":4568.95,"h":4570.44,"l":4568.26,"c":4568.31,"v":535},{"dt":"2026-05-25T16:30:00","o":4568.30,"h":4571.24,"l":4568.11,"c":4571.22,"v":665},{"dt":"2026-05-25T16:40:00","o":4571.23,"h":4573.43,"l":4570.58,"c":4573.04,"v":665},{"dt":"2026-05-25T16:50:00","o":4573.01,"h":4574.69,"l":4571.10,"c":4573.70,"v":785},{"dt":"2026-05-25T17:00:00","o":4573.57,"h":4576.67,"l":4573.52,"c":4576.12,"v":671},{"dt":"2026-05-25T17:10:00","o":4576.12,"h":4577.92,"l":4573.74,"c":4573.96,"v":739},{"dt":"2026-05-25T17:20:00","o":4573.88,"h":4573.98,"l":4570.54,"c":4571.57,"v":430},{"dt":"2026-05-25T17:30:00","o":4571.44,"h":4571.53,"l":4567.84,"c":4567.90,"v":306},{"dt":"2026-05-25T17:40:00","o":4567.90,"h":4568.17,"l":4563.46,"c":4565.24,"v":641},{"dt":"2026-05-25T17:50:00","o":4565.30,"h":4565.81,"l":4563.69,"c":4565.20,"v":361},{"dt":"2026-05-25T18:00:00","o":4565.27,"h":4571.66,"l":4564.59,"c":4570.32,"v":524},{"dt":"2026-05-25T18:10:00","o":4570.36,"h":4570.78,"l":4568.25,"c":4569.02,"v":260},{"dt":"2026-05-25T18:20:00","o":4568.97,"h":4570.86,"l":4567.50,"c":4570.86,"v":279},{"dt":"2026-05-25T18:30:00","o":4571.00,"h":4571.00,"l":4571.00,"c":4571.00,"v":1},{"dt":"2026-05-25T22:00:00","o":4571.18,"h":4573.09,"l":4570.94,"c":4572.74,"v":301},{"dt":"2026-05-25T22:10:00","o":4572.82,"h":4575.41,"l":4572.28,"c":4574.03,"v":597},{"dt":"2026-05-25T22:20:00","o":4574.03,"h":4575.63,"l":4573.10,"c":4573.18,"v":527},{"dt":"2026-05-25T22:30:00","o":4573.35,"h":4573.47,"l":4569.79,"c":4572.91,"v":670},{"dt":"2026-05-25T22:40:00","o":4573.00,"h":4575.39,"l":4572.01,"c":4573.99,"v":604},{"dt":"2026-05-25T22:50:00","o":4574.04,"h":4576.67,"l":4574.04,"c":4575.05,"v":579},{"dt":"2026-05-25T23:00:00","o":4574.78,"h":4576.91,"l":4573.97,"c":4576.41,"v":695},{"dt":"2026-05-25T23:10:00","o":4576.47,"h":4580.38,"l":4575.56,"c":4577.70,"v":774},{"dt":"2026-05-25T23:20:00","o":4577.74,"h":4578.28,"l":4567.45,"c":4568.42,"v":871},{"dt":"2026-05-25T23:30:00","o":4568.49,"h":4568.64,"l":4555.54,"c":4561.88,"v":1249},{"dt":"2026-05-25T23:40:00","o":4561.89,"h":4562.47,"l":4555.36,"c":4559.59,"v":1065},{"dt":"2026-05-25T23:50:00","o":4559.60,"h":4563.04,"l":4558.85,"c":4559.74,"v":900},{"dt":"2026-05-26T00:00:00","o":4560.07,"h":4560.07,"l":4548.99,"c":4549.70,"v":1583},{"dt":"2026-05-26T00:10:00","o":4549.71,"h":4553.62,"l":4541.42,"c":4546.26,"v":1356},{"dt":"2026-05-26T00:20:00","o":4546.26,"h":4550.54,"l":4541.62,"c":4549.49,"v":1206},{"dt":"2026-05-26T00:30:00","o":4549.63,"h":4553.13,"l":4546.38,"c":4547.40,"v":1114},{"dt":"2026-05-26T00:40:00","o":4547.44,"h":4551.67,"l":4543.67,"c":4545.05,"v":1155},{"dt":"2026-05-26T00:50:00","o":4545.00,"h":4550.31,"l":4540.05,"c":4549.78,"v":1262},{"dt":"2026-05-26T01:00:00","o":4549.72,"h":4550.33,"l":4542.56,"c":4545.72,"v":1627},{"dt":"2026-05-26T01:10:00","o":4545.77,"h":4549.40,"l":4545.77,"c":4547.04,"v":1298},{"dt":"2026-05-26T01:20:00","o":4547.07,"h":4548.21,"l":4542.02,"c":4543.90,"v":1297},{"dt":"2026-05-26T01:30:00","o":4544.38,"h":4544.38,"l":4528.19,"c":4529.86,"v":1558},{"dt":"2026-05-26T01:40:00","o":4529.97,"h":4535.23,"l":4528.17,"c":4533.31,"v":1605},{"dt":"2026-05-26T01:50:00","o":4533.39,"h":4537.46,"l":4531.53,"c":4537.17,"v":1154},{"dt":"2026-05-26T02:00:00","o":4537.19,"h":4539.00,"l":4535.55,"c":4538.78,"v":1048},{"dt":"2026-05-26T02:10:00","o":4538.70,"h":4539.66,"l":4536.70,"c":4538.44,"v":849},{"dt":"2026-05-26T02:20:00","o":4538.39,"h":4538.83,"l":4536.50,"c":4536.99,"v":836},{"dt":"2026-05-26T02:30:00","o":4537.01,"h":4538.61,"l":4533.83,"c":4537.60,"v":1143},{"dt":"2026-05-26T02:40:00","o":4537.55,"h":4538.63,"l":4531.40,"c":4532.68,"v":1077},{"dt":"2026-05-26T02:50:00","o":4532.67,"h":4534.84,"l":4530.23,"c":4532.35,"v":963},{"dt":"2026-05-26T03:00:00","o":4532.40,"h":4536.69,"l":4532.16,"c":4535.88,"v":984},{"dt":"2026-05-26T03:10:00","o":4535.88,"h":4539.05,"l":4535.06,"c":4538.60,"v":951},{"dt":"2026-05-26T03:20:00","o":4538.58,"h":4543.85,"l":4538.46,"c":4542.31,"v":1018},{"dt":"2026-05-26T03:30:00","o":4542.28,"h":4545.48,"l":4541.80,"c":4543.53,"v":807},{"dt":"2026-05-26T03:40:00","o":4543.63,"h":4544.41,"l":4540.93,"c":4541.97,"v":691},{"dt":"2026-05-26T03:50:00","o":4542.03,"h":4543.85,"l":4541.36,"c":4542.45,"v":650},{"dt":"2026-05-26T04:00:00","o":4542.38,"h":4543.29,"l":4539.24,"c":4539.43,"v":687},{"dt":"2026-05-26T04:10:00","o":4539.40,"h":4540.00,"l":4536.37,"c":4538.14,"v":816},{"dt":"2026-05-26T04:20:00","o":4538.16,"h":4538.55,"l":4532.67,"c":4532.67,"v":659},{"dt":"2026-05-26T04:30:00","o":4532.71,"h":4533.34,"l":4526.03,"c":4527.90,"v":943},{"dt":"2026-05-26T04:40:00","o":4527.89,"h":4529.27,"l":4524.91,"c":4527.62,"v":1074},{"dt":"2026-05-26T04:50:00","o":4527.67,"h":4529.18,"l":4523.67,"c":4525.57,"v":1023},{"dt":"2026-05-26T05:00:00","o":4525.56,"h":4530.61,"l":4523.13,"c":4530.52,"v":1114},{"dt":"2026-05-26T05:10:00","o":4530.53,"h":4531.43,"l":4529.11,"c":4529.49,"v":816},{"dt":"2026-05-26T05:20:00","o":4529.40,"h":4531.46,"l":4528.86,"c":4531.33,"v":714},{"dt":"2026-05-26T05:30:00","o":4531.33,"h":4535.17,"l":4530.61,"c":4532.70,"v":1277},{"dt":"2026-05-26T05:40:00","o":4532.67,"h":4533.02,"l":4526.45,"c":4527.95,"v":1385},{"dt":"2026-05-26T05:50:00","o":4527.94,"h":4528.78,"l":4523.69,"c":4527.31,"v":1371},{"dt":"2026-05-26T06:00:00","o":4527.34,"h":4532.33,"l":4527.19,"c":4531.12,"v":1210},{"dt":"2026-05-26T06:10:00","o":4531.12,"h":4532.88,"l":4529.21,"c":4531.04,"v":1083},{"dt":"2026-05-26T06:20:00","o":4530.98,"h":4536.27,"l":4528.44,"c":4530.54,"v":1202},{"dt":"2026-05-26T06:30:00","o":4530.52,"h":4533.40,"l":4528.88,"c":4531.76,"v":1151},{"dt":"2026-05-26T06:40:00","o":4531.87,"h":4534.10,"l":4528.84,"c":4529.78,"v":1202},{"dt":"2026-05-26T06:50:00","o":4529.80,"h":4533.58,"l":4528.63,"c":4530.78,"v":1102},{"dt":"2026-05-26T07:00:00","o":4531.00,"h":4534.03,"l":4527.76,"c":4527.77,"v":1393},{"dt":"2026-05-26T07:10:00","o":4527.75,"h":4530.49,"l":4522.18,"c":4526.89,"v":1292},{"dt":"2026-05-26T07:20:00","o":4526.90,"h":4531.22,"l":4525.33,"c":4529.78,"v":1069},{"dt":"2026-05-26T07:30:00","o":4529.81,"h":4529.96,"l":4521.84,"c":4523.29,"v":1305},{"dt":"2026-05-26T07:40:00","o":4523.28,"h":4533.48,"l":4522.19,"c":4533.48,"v":1177},{"dt":"2026-05-26T07:50:00","o":4533.45,"h":4539.05,"l":4531.65,"c":4538.29,"v":1300},{"dt":"2026-05-26T08:00:00","o":4538.34,"h":4538.72,"l":4532.93,"c":4533.21,"v":1267},{"dt":"2026-05-26T08:10:00","o":4533.13,"h":4533.62,"l":4527.20,"c":4529.71,"v":1071},{"dt":"2026-05-26T08:20:00","o":4529.83,"h":4530.02,"l":4520.71,"c":4522.58,"v":1152},{"dt":"2026-05-26T08:30:00","o":4522.42,"h":4523.80,"l":4520.30,"c":4522.44,"v":1150},{"dt":"2026-05-26T08:40:00","o":4522.60,"h":4527.56,"l":4521.59,"c":4522.39,"v":1057},{"dt":"2026-05-26T08:50:00","o":4522.35,"h":4525.40,"l":4520.41,"c":4523.87,"v":957},{"dt":"2026-05-26T09:00:00","o":4524.22,"h":4524.96,"l":4522.33,"c":4523.55,"v":996},{"dt":"2026-05-26T09:10:00","o":4523.60,"h":4525.60,"l":4518.34,"c":4524.85,"v":1016},{"dt":"2026-05-26T09:20:00","o":4524.89,"h":4526.53,"l":4520.90,"c":4524.90,"v":1240},{"dt":"2026-05-26T09:30:00","o":4524.94,"h":4525.35,"l":4516.04,"c":4516.82,"v":1231},{"dt":"2026-05-26T09:40:00","o":4516.90,"h":4519.10,"l":4512.27,"c":4519.05,"v":1286},{"dt":"2026-05-26T09:50:00","o":4518.91,"h":4523.62,"l":4517.02,"c":4522.57,"v":1125},{"dt":"2026-05-26T10:00:00","o":4522.79,"h":4525.43,"l":4519.45,"c":4525.41,"v":1097},{"dt":"2026-05-26T10:10:00","o":4525.51,"h":4533.12,"l":4525.18,"c":4528.23,"v":1335},{"dt":"2026-05-26T10:20:00","o":4528.22,"h":4535.33,"l":4527.78,"c":4533.52,"v":1035},{"dt":"2026-05-26T10:30:00","o":4533.54,"h":4538.92,"l":4533.54,"c":4534.19,"v":1366},{"dt":"2026-05-26T10:40:00","o":4534.18,"h":4537.56,"l":4531.56,"c":4537.56,"v":1179},{"dt":"2026-05-26T10:50:00","o":4537.55,"h":4540.58,"l":4533.86,"c":4534.60,"v":1141},{"dt":"2026-05-26T11:00:00","o":4534.55,"h":4536.32,"l":4533.05,"c":4535.07,"v":960},{"dt":"2026-05-26T11:10:00","o":4535.10,"h":4536.02,"l":4530.01,"c":4530.01,"v":952},{"dt":"2026-05-26T11:20:00","o":4530.02,"h":4530.27,"l":4522.91,"c":4523.91,"v":1296},{"dt":"2026-05-26T11:30:00","o":4523.74,"h":4523.91,"l":4507.18,"c":4510.93,"v":1657},{"dt":"2026-05-26T11:40:00","o":4510.96,"h":4515.80,"l":4504.68,"c":4512.79,"v":1459},{"dt":"2026-05-26T11:50:00","o":4512.65,"h":4515.61,"l":4503.89,"c":4507.28,"v":1363},{"dt":"2026-05-26T12:00:00","o":4506.61,"h":4512.28,"l":4504.69,"c":4510.77,"v":1450},{"dt":"2026-05-26T12:10:00","o":4510.74,"h":4515.92,"l":4507.81,"c":4512.40,"v":1312},{"dt":"2026-05-26T12:20:00","o":4512.09,"h":4512.96,"l":4503.80,"c":4506.29,"v":1219},{"dt":"2026-05-26T12:30:00","o":4506.32,"h":4510.56,"l":4500.89,"c":4502.45,"v":1438},{"dt":"2026-05-26T12:40:00","o":4502.36,"h":4521.19,"l":4502.26,"c":4519.97,"v":1481},{"dt":"2026-05-26T12:50:00","o":4519.95,"h":4523.69,"l":4517.65,"c":4520.49,"v":1415},{"dt":"2026-05-26T13:00:00","o":4519.94,"h":4526.40,"l":4519.64,"c":4522.57,"v":1435},{"dt":"2026-05-26T13:10:00","o":4522.62,"h":4522.62,"l":4516.30,"c":4520.23,"v":1300},{"dt":"2026-05-26T13:20:00","o":4520.24,"h":4527.52,"l":4520.24,"c":4522.35,"v":1362},{"dt":"2026-05-26T13:30:00","o":4522.38,"h":4528.87,"l":4521.35,"c":4524.57,"v":1725},{"dt":"2026-05-26T13:40:00","o":4524.69,"h":4531.30,"l":4524.34,"c":4526.02,"v":1589},{"dt":"2026-05-26T13:50:00","o":4526.06,"h":4526.41,"l":4512.46,"c":4514.12,"v":1754},{"dt":"2026-05-26T14:00:00","o":4514.26,"h":4520.44,"l":4511.42,"c":4515.60,"v":1682},{"dt":"2026-05-26T14:10:00","o":4515.63,"h":4515.71,"l":4508.03,"c":4514.35,"v":1552},{"dt":"2026-05-26T14:20:00","o":4514.39,"h":4517.96,"l":4512.61,"c":4517.79,"v":1411},{"dt":"2026-05-26T14:30:00","o":4517.54,"h":4525.06,"l":4516.94,"c":4522.38,"v":1474},{"dt":"2026-05-26T14:40:00","o":4522.43,"h":4523.89,"l":4518.78,"c":4519.33,"v":1359},{"dt":"2026-05-26T14:50:00","o":4519.37,"h":4519.66,"l":4512.88,"c":4515.34,"v":1409},{"dt":"2026-05-26T15:00:00","o":4515.38,"h":4515.61,"l":4508.35,"c":4510.70,"v":1561},{"dt":"2026-05-26T15:10:00","o":4510.70,"h":4512.65,"l":4505.26,"c":4508.23,"v":1428},{"dt":"2026-05-26T15:20:00","o":4508.37,"h":4508.80,"l":4505.09,"c":4506.38,"v":1334},{"dt":"2026-05-26T15:30:00","o":4506.11,"h":4508.51,"l":4502.42,"c":4507.63,"v":1539},{"dt":"2026-05-26T15:40:00","o":4507.63,"h":4509.31,"l":4506.62,"c":4506.97,"v":1372},{"dt":"2026-05-26T15:50:00","o":4506.91,"h":4510.88,"l":4506.17,"c":4506.59,"v":1393},{"dt":"2026-05-26T16:00:00","o":4506.52,"h":4508.55,"l":4502.43,"c":4503.04,"v":1183},{"dt":"2026-05-26T16:10:00","o":4503.13,"h":4505.81,"l":4500.21,"c":4505.21,"v":1336},{"dt":"2026-05-26T16:20:00","o":4505.22,"h":4508.91,"l":4502.63,"c":4508.11,"v":1073},{"dt":"2026-05-26T16:30:00","o":4508.13,"h":4511.28,"l":4507.51,"c":4508.31,"v":1185},{"dt":"2026-05-26T16:40:00","o":4508.33,"h":4509.03,"l":4503.26,"c":4503.45,"v":1044},{"dt":"2026-05-26T16:50:00","o":4503.43,"h":4505.99,"l":4503.21,"c":4505.01,"v":1072},{"dt":"2026-05-26T17:00:00","o":4505.04,"h":4507.49,"l":4503.32,"c":4504.48,"v":1121},{"dt":"2026-05-26T17:10:00","o":4504.49,"h":4504.90,"l":4503.43,"c":4504.51,"v":952},{"dt":"2026-05-26T17:20:00","o":4504.51,"h":4507.64,"l":4500.59,"c":4501.61,"v":1178},{"dt":"2026-05-26T17:30:00","o":4501.60,"h":4501.77,"l":4497.54,"c":4499.21,"v":1340},{"dt":"2026-05-26T17:40:00","o":4499.20,"h":4501.07,"l":4497.17,"c":4500.59,"v":1084},{"dt":"2026-05-26T17:50:00","o":4500.59,"h":4501.36,"l":4490.24,"c":4491.22,"v":1235},{"dt":"2026-05-26T18:00:00","o":4491.12,"h":4493.42,"l":4482.82,"c":4489.00,"v":1443},{"dt":"2026-05-26T18:10:00","o":4489.01,"h":4491.10,"l":4485.63,"c":4490.69,"v":1092},{"dt":"2026-05-26T18:20:00","o":4490.67,"h":4496.19,"l":4490.49,"c":4495.33,"v":1134},{"dt":"2026-05-26T18:30:00","o":4495.27,"h":4498.36,"l":4494.25,"c":4496.56,"v":1081},{"dt":"2026-05-26T18:40:00","o":4496.55,"h":4498.46,"l":4495.23,"c":4497.74,"v":853},{"dt":"2026-05-26T18:50:00","o":4497.81,"h":4499.59,"l":4497.50,"c":4499.36,"v":1036},{"dt":"2026-05-26T19:00:00","o":4499.36,"h":4501.17,"l":4497.77,"c":4500.65,"v":968},{"dt":"2026-05-26T19:10:00","o":4500.62,"h":4504.59,"l":4499.18,"c":4502.54,"v":901},{"dt":"2026-05-26T19:20:00","o":4502.49,"h":4504.39,"l":4501.40,"c":4502.17,"v":903},{"dt":"2026-05-26T19:30:00","o":4502.17,"h":4504.56,"l":4500.95,"c":4503.71,"v":942},{"dt":"2026-05-26T19:40:00","o":4503.68,"h":4508.08,"l":4503.59,"c":4507.48,"v":845},{"dt":"2026-05-26T19:50:00","o":4507.72,"h":4510.04,"l":4505.88,"c":4509.01,"v":1198},{"dt":"2026-05-26T20:00:00","o":4509.05,"h":4510.80,"l":4506.41,"c":4507.25,"v":744},{"dt":"2026-05-26T20:10:00","o":4507.15,"h":4509.89,"l":4506.59,"c":4508.59,"v":438},{"dt":"2026-05-26T20:20:00","o":4508.60,"h":4509.28,"l":4506.46,"c":4506.79,"v":473},{"dt":"2026-05-26T20:30:00","o":4506.74,"h":4508.51,"l":4506.31,"c":4508.49,"v":358},{"dt":"2026-05-26T20:40:00","o":4508.48,"h":4510.37,"l":4506.52,"c":4506.74,"v":458},{"dt":"2026-05-26T20:50:00","o":4506.73,"h":4508.05,"l":4504.17,"c":4507.07,"v":493},{"dt":"2026-05-26T22:00:00","o":4505.79,"h":4510.83,"l":4502.14,"c":4504.75,"v":671},{"dt":"2026-05-26T22:10:00","o":4504.97,"h":4510.81,"l":4501.63,"c":4506.94,"v":881},{"dt":"2026-05-26T22:20:00","o":4507.23,"h":4510.17,"l":4502.93,"c":4504.59,"v":789},{"dt":"2026-05-26T22:30:00","o":4504.59,"h":4505.84,"l":4498.27,"c":4501.69,"v":712},{"dt":"2026-05-26T22:40:00","o":4501.74,"h":4503.40,"l":4499.69,"c":4502.50,"v":573},{"dt":"2026-05-26T22:50:00","o":4502.44,"h":4512.57,"l":4502.12,"c":4511.12,"v":751},{"dt":"2026-05-26T23:00:00","o":4511.17,"h":4513.82,"l":4509.72,"c":4509.95,"v":945},{"dt":"2026-05-26T23:10:00","o":4509.96,"h":4510.24,"l":4507.71,"c":4509.29,"v":762},{"dt":"2026-05-26T23:20:00","o":4509.29,"h":4512.27,"l":4504.58,"c":4512.27,"v":944},{"dt":"2026-05-26T23:30:00","o":4512.38,"h":4516.73,"l":4511.26,"c":4515.68,"v":1003},{"dt":"2026-05-26T23:40:00","o":4515.56,"h":4527.80,"l":4515.31,"c":4521.18,"v":1206},{"dt":"2026-05-26T23:50:00","o":4521.19,"h":4522.83,"l":4518.66,"c":4519.72,"v":928},{"dt":"2026-05-27T00:00:00","o":4519.87,"h":4525.90,"l":4517.38,"c":4522.31,"v":1162},{"dt":"2026-05-27T00:10:00","o":4522.31,"h":4522.70,"l":4520.10,"c":4521.31,"v":1023},{"dt":"2026-05-27T00:20:00","o":4521.26,"h":4521.57,"l":4514.23,"c":4518.02,"v":1083},{"dt":"2026-05-27T00:30:00","o":4518.50,"h":4520.98,"l":4517.60,"c":4517.80,"v":918},{"dt":"2026-05-27T00:40:00","o":4517.87,"h":4522.27,"l":4517.00,"c":4519.16,"v":861},{"dt":"2026-05-27T00:50:00","o":4519.18,"h":4519.20,"l":4514.73,"c":4515.19,"v":928},{"dt":"2026-05-27T01:00:00","o":4515.20,"h":4518.04,"l":4512.82,"c":4516.75,"v":1404},{"dt":"2026-05-27T01:10:00","o":4516.66,"h":4520.96,"l":4515.75,"c":4516.19,"v":1232},{"dt":"2026-05-27T01:20:00","o":4516.09,"h":4521.16,"l":4514.51,"c":4515.96,"v":1089},{"dt":"2026-05-27T01:30:00","o":4516.24,"h":4517.24,"l":4511.67,"c":4512.03,"v":1092},{"dt":"2026-05-27T01:40:00","o":4512.06,"h":4513.68,"l":4506.92,"c":4510.08,"v":1036},{"dt":"2026-05-27T01:50:00","o":4510.02,"h":4510.26,"l":4507.09,"c":4508.00,"v":967},{"dt":"2026-05-27T02:00:00","o":4508.10,"h":4509.62,"l":4502.22,"c":4503.58,"v":1113},{"dt":"2026-05-27T02:10:00","o":4504.46,"h":4505.34,"l":4499.16,"c":4499.71,"v":1013},{"dt":"2026-05-27T02:20:00","o":4499.79,"h":4505.78,"l":4499.41,"c":4505.58,"v":840},{"dt":"2026-05-27T02:30:00","o":4505.63,"h":4506.10,"l":4500.39,"c":4500.51,"v":904},{"dt":"2026-05-27T02:40:00","o":4500.43,"h":4502.50,"l":4498.37,"c":4501.81,"v":851},{"dt":"2026-05-27T02:50:00","o":4501.86,"h":4507.19,"l":4501.86,"c":4505.92,"v":754},{"dt":"2026-05-27T03:00:00","o":4505.88,"h":4509.86,"l":4505.27,"c":4509.37,"v":771},{"dt":"2026-05-27T03:10:00","o":4509.36,"h":4512.05,"l":4508.44,"c":4511.24,"v":813},{"dt":"2026-05-27T03:20:00","o":4511.06,"h":4511.60,"l":4505.68,"c":4507.22,"v":834},{"dt":"2026-05-27T03:30:00","o":4507.26,"h":4507.46,"l":4501.78,"c":4503.09,"v":728},{"dt":"2026-05-27T03:40:00","o":4503.10,"h":4505.67,"l":4503.00,"c":4504.45,"v":769},{"dt":"2026-05-27T03:50:00","o":4504.46,"h":4504.89,"l":4496.84,"c":4497.22,"v":788},{"dt":"2026-05-27T04:00:00","o":4497.20,"h":4502.61,"l":4496.08,"c":4501.78,"v":848},{"dt":"2026-05-27T04:10:00","o":4501.73,"h":4503.35,"l":4500.91,"c":4501.23,"v":654},{"dt":"2026-05-27T04:20:00","o":4501.21,"h":4503.52,"l":4499.83,"c":4499.83,"v":723},{"dt":"2026-05-27T04:30:00","o":4499.78,"h":4503.10,"l":4498.16,"c":4503.10,"v":837},{"dt":"2026-05-27T04:40:00","o":4503.09,"h":4517.40,"l":4502.79,"c":4516.64,"v":945},{"dt":"2026-05-27T04:50:00","o":4516.74,"h":4517.27,"l":4509.30,"c":4510.26,"v":953},{"dt":"2026-05-27T05:00:00","o":4510.20,"h":4513.92,"l":4508.42,"c":4511.19,"v":886},{"dt":"2026-05-27T05:10:00","o":4511.05,"h":4511.05,"l":4505.26,"c":4505.48,"v":918},{"dt":"2026-05-27T05:20:00","o":4505.62,"h":4508.25,"l":4504.19,"c":4507.41,"v":937},{"dt":"2026-05-27T05:30:00","o":4507.29,"h":4508.85,"l":4493.77,"c":4499.76,"v":1550},{"dt":"2026-05-27T05:40:00","o":4499.46,"h":4500.17,"l":4491.86,"c":4498.08,"v":1690},{"dt":"2026-05-27T05:50:00","o":4498.16,"h":4502.34,"l":4496.42,"c":4497.66,"v":1471},{"dt":"2026-05-27T06:00:00","o":4497.65,"h":4499.25,"l":4493.87,"c":4497.84,"v":1458},{"dt":"2026-05-27T06:10:00","o":4497.87,"h":4498.48,"l":4486.59,"c":4489.60,"v":1492},{"dt":"2026-05-27T06:20:00","o":4489.50,"h":4490.67,"l":4483.84,"c":4486.30,"v":1498},{"dt":"2026-05-27T06:30:00","o":4486.38,"h":4486.49,"l":4479.97,"c":4483.34,"v":1460},{"dt":"2026-05-27T06:40:00","o":4483.41,"h":4490.23,"l":4482.60,"c":4488.36,"v":1258},{"dt":"2026-05-27T06:50:00","o":4488.33,"h":4489.35,"l":4483.70,"c":4485.29,"v":1163},{"dt":"2026-05-27T07:00:00","o":4485.30,"h":4488.59,"l":4483.10,"c":4484.85,"v":1271},{"dt":"2026-05-27T07:10:00","o":4484.93,"h":4485.37,"l":4480.27,"c":4484.26,"v":1144},{"dt":"2026-05-27T07:20:00","o":4484.26,"h":4489.27,"l":4483.07,"c":4486.28,"v":1090},{"dt":"2026-05-27T07:30:00","o":4486.30,"h":4488.64,"l":4481.34,"c":4483.18,"v":1075},{"dt":"2026-05-27T07:40:00","o":4483.18,"h":4484.70,"l":4478.05,"c":4479.66,"v":980},{"dt":"2026-05-27T07:50:00","o":4479.64,"h":4482.52,"l":4476.01,"c":4482.15,"v":1147},{"dt":"2026-05-27T08:00:00","o":4482.04,"h":4489.41,"l":4482.04,"c":4486.12,"v":1252},{"dt":"2026-05-27T08:10:00","o":4486.13,"h":4490.89,"l":4483.97,"c":4489.91,"v":1118},{"dt":"2026-05-27T08:20:00","o":4489.94,"h":4492.93,"l":4487.98,"c":4489.25,"v":1098},{"dt":"2026-05-27T08:30:00","o":4489.20,"h":4492.88,"l":4486.17,"c":4492.87,"v":954},{"dt":"2026-05-27T08:40:00","o":4492.88,"h":4497.39,"l":4492.75,"c":4496.56,"v":1128},{"dt":"2026-05-27T08:50:00","o":4496.54,"h":4498.78,"l":4494.93,"c":4497.94,"v":940},{"dt":"2026-05-27T09:00:00","o":4497.92,"h":4497.92,"l":4488.78,"c":4489.53,"v":1111},{"dt":"2026-05-27T09:10:00","o":4489.58,"h":4495.46,"l":4489.46,"c":4494.66,"v":912},{"dt":"2026-05-27T09:20:00","o":4494.66,"h":4495.24,"l":4489.54,"c":4490.21,"v":837},{"dt":"2026-05-27T09:30:00","o":4490.22,"h":4492.33,"l":4487.03,"c":4491.41,"v":958},{"dt":"2026-05-27T09:40:00","o":4491.42,"h":4491.91,"l":4488.40,"c":4489.64,"v":660},{"dt":"2026-05-27T09:50:00","o":4489.65,"h":4493.30,"l":4489.64,"c":4490.27,"v":739},{"dt":"2026-05-27T10:00:00","o":4490.28,"h":4490.64,"l":4485.20,"c":4487.19,"v":854},{"dt":"2026-05-27T10:10:00","o":4487.22,"h":4487.78,"l":4479.86,"c":4479.93,"v":936},{"dt":"2026-05-27T10:20:00","o":4479.86,"h":4481.44,"l":4476.68,"c":4477.13,"v":1075},{"dt":"2026-05-27T10:30:00","o":4477.03,"h":4477.33,"l":4462.22,"c":4463.91,"v":1359},{"dt":"2026-05-27T10:40:00","o":4463.54,"h":4470.21,"l":4444.62,"c":4448.75,"v":1619},{"dt":"2026-05-27T10:50:00","o":4448.65,"h":4450.37,"l":4442.88,"c":4445.85,"v":1627},{"dt":"2026-05-27T11:00:00","o":4445.99,"h":4453.21,"l":4445.77,"c":4449.65,"v":1339},{"dt":"2026-05-27T11:10:00","o":4449.74,"h":4452.32,"l":4443.50,"c":4449.40,"v":1267},{"dt":"2026-05-27T11:20:00","o":4449.29,"h":4449.29,"l":4439.95,"c":4441.00,"v":1427},{"dt":"2026-05-27T11:30:00","o":4440.96,"h":4441.85,"l":4432.61,"c":4441.18,"v":1490},{"dt":"2026-05-27T11:40:00","o":4441.21,"h":4444.86,"l":4438.69,"c":4439.34,"v":1226},{"dt":"2026-05-27T11:50:00","o":4439.26,"h":4439.74,"l":4425.20,"c":4428.85,"v":1441},{"dt":"2026-05-27T12:00:00","o":4428.99,"h":4437.64,"l":4428.56,"c":4433.20,"v":1391},{"dt":"2026-05-27T12:10:00","o":4433.10,"h":4454.12,"l":4427.58,"c":4447.61,"v":1484},{"dt":"2026-05-27T12:20:00","o":4447.80,"h":4466.37,"l":4442.40,"c":4454.85,"v":1900},{"dt":"2026-05-27T12:30:00","o":4454.70,"h":4460.27,"l":4444.84,"c":4452.14,"v":1731},{"dt":"2026-05-27T12:40:00","o":4452.61,"h":4452.87,"l":4442.60,"c":4445.26,"v":1489},{"dt":"2026-05-27T12:50:00","o":4445.19,"h":4446.97,"l":4437.93,"c":4438.97,"v":1430},{"dt":"2026-05-27T13:00:00","o":4438.60,"h":4438.79,"l":4411.90,"c":4414.27,"v":1857},{"dt":"2026-05-27T13:10:00","o":4414.50,"h":4421.42,"l":4409.84,"c":4411.42,"v":1797},{"dt":"2026-05-27T13:20:00","o":4411.68,"h":4419.42,"l":4401.58,"c":4404.89,"v":1810},{"dt":"2026-05-27T13:30:00","o":4404.80,"h":4425.65,"l":4404.80,"c":4418.25,"v":1899},{"dt":"2026-05-27T13:40:00","o":4418.18,"h":4428.55,"l":4416.60,"c":4420.45,"v":1800},{"dt":"2026-05-27T13:50:00","o":4420.55,"h":4434.07,"l":4419.61,"c":4427.42,"v":1779},{"dt":"2026-05-27T14:00:00","o":4427.29,"h":4448.31,"l":4426.22,"c":4444.33,"v":1773},{"dt":"2026-05-27T14:10:00","o":4444.36,"h":4455.58,"l":4443.37,"c":4451.21,"v":1719},{"dt":"2026-05-27T14:20:00","o":4451.33,"h":4455.27,"l":4440.24,"c":4445.58,"v":1785},{"dt":"2026-05-27T14:30:00","o":4444.93,"h":4449.23,"l":4435.99,"c":4444.41,"v":1703},{"dt":"2026-05-27T14:40:00","o":4444.37,"h":4446.09,"l":4438.81,"c":4438.82,"v":1488},{"dt":"2026-05-27T14:50:00","o":4438.31,"h":4439.94,"l":4433.38,"c":4434.08,"v":1611},{"dt":"2026-05-27T15:00:00","o":4433.93,"h":4438.56,"l":4428.86,"c":4429.75,"v":1529},{"dt":"2026-05-27T15:10:00","o":4429.68,"h":4433.18,"l":4428.31,"c":4431.07,"v":1418},{"dt":"2026-05-27T15:20:00","o":4431.08,"h":4436.00,"l":4430.01,"c":4435.83,"v":1372},{"dt":"2026-05-27T15:30:00","o":4435.93,"h":4441.62,"l":4435.93,"c":4440.89,"v":1431},{"dt":"2026-05-27T15:40:00","o":4440.97,"h":4441.29,"l":4431.56,"c":4432.88,"v":1430},{"dt":"2026-05-27T15:50:00","o":4432.92,"h":4437.35,"l":4431.10,"c":4436.50,"v":1237},{"dt":"2026-05-27T16:00:00","o":4436.62,"h":4442.00,"l":4434.28,"c":4436.89,"v":1302},{"dt":"2026-05-27T16:10:00","o":4436.90,"h":4443.27,"l":4436.90,"c":4441.97,"v":1148},{"dt":"2026-05-27T16:20:00","o":4442.09,"h":4447.68,"l":4441.84,"c":4446.97,"v":1160},{"dt":"2026-05-27T16:30:00","o":4446.90,"h":4450.95,"l":4445.33,"c":4449.90,"v":1148},{"dt":"2026-05-27T16:40:00","o":4450.00,"h":4453.32,"l":4449.52,"c":4452.17,"v":1182},{"dt":"2026-05-27T16:50:00","o":4452.18,"h":4453.39,"l":4449.60,"c":4450.92,"v":1128},{"dt":"2026-05-27T17:00:00","o":4450.91,"h":4451.76,"l":4442.98,"c":4443.08,"v":1358},{"dt":"2026-05-27T17:10:00","o":4443.11,"h":4447.51,"l":4441.50,"c":4446.90,"v":1346},{"dt":"2026-05-27T17:20:00","o":4446.78,"h":4451.36,"l":4445.59,"c":4449.97,"v":1249},{"dt":"2026-05-27T17:30:00","o":4450.24,"h":4454.42,"l":4450.16,"c":4451.17,"v":1167},{"dt":"2026-05-27T17:40:00","o":4451.24,"h":4452.19,"l":4450.15,"c":4450.85,"v":963},{"dt":"2026-05-27T17:50:00","o":4451.01,"h":4454.15,"l":4450.46,"c":4450.46,"v":1001},{"dt":"2026-05-27T18:00:00","o":4450.15,"h":4452.28,"l":4447.80,"c":4448.18,"v":1001},{"dt":"2026-05-27T18:10:00","o":4448.21,"h":4453.19,"l":4448.21,"c":4452.68,"v":895},{"dt":"2026-05-27T18:20:00","o":4452.78,"h":4458.37,"l":4452.59,"c":4455.63,"v":1167},{"dt":"2026-05-27T18:30:00","o":4455.67,"h":4456.50,"l":4451.48,"c":4453.22,"v":884},{"dt":"2026-05-27T18:40:00","o":4453.22,"h":4454.14,"l":4452.72,"c":4453.46,"v":665},{"dt":"2026-05-27T18:50:00","o":4453.54,"h":4455.10,"l":4452.45,"c":4454.44,"v":721},{"dt":"2026-05-27T19:00:00","o":4454.49,"h":4454.85,"l":4452.00,"c":4452.79,"v":685},{"dt":"2026-05-27T19:10:00","o":4452.80,"h":4452.91,"l":4449.90,"c":4450.15,"v":857},{"dt":"2026-05-27T19:20:00","o":4450.15,"h":4454.14,"l":4450.12,"c":4451.11,"v":758},{"dt":"2026-05-27T19:30:00","o":4451.13,"h":4454.84,"l":4449.80,"c":4454.77,"v":874},{"dt":"2026-05-27T19:40:00","o":4454.78,"h":4454.88,"l":4451.99,"c":4452.13,"v":696},{"dt":"2026-05-27T19:50:00","o":4452.26,"h":4453.02,"l":4448.91,"c":4450.96,"v":1045},{"dt":"2026-05-27T20:00:00","o":4450.95,"h":4453.61,"l":4450.24,"c":4453.15,"v":656},{"dt":"2026-05-27T20:10:00","o":4453.06,"h":4458.97,"l":4452.60,"c":4458.33,"v":573},{"dt":"2026-05-27T20:20:00","o":4458.33,"h":4458.91,"l":4454.85,"c":4455.15,"v":507},{"dt":"2026-05-27T20:30:00","o":4455.08,"h":4455.85,"l":4452.49,"c":4452.59,"v":385},{"dt":"2026-05-27T20:40:00","o":4452.59,"h":4454.66,"l":4451.77,"c":4454.38,"v":443},{"dt":"2026-05-27T20:50:00","o":4454.45,"h":4456.50,"l":4454.18,"c":4456.23,"v":336},{"dt":"2026-05-27T22:00:00","o":4456.63,"h":4462.42,"l":4455.83,"c":4458.90,"v":280},{"dt":"2026-05-27T22:10:00","o":4458.91,"h":4460.52,"l":4456.75,"c":4459.60,"v":610},{"dt":"2026-05-27T22:20:00","o":4459.61,"h":4461.97,"l":4457.82,"c":4460.06,"v":511},{"dt":"2026-05-27T22:30:00","o":4459.76,"h":4461.93,"l":4455.36,"c":4461.53,"v":606},{"dt":"2026-05-27T22:40:00","o":4461.66,"h":4462.46,"l":4456.48,"c":4456.71,"v":492},{"dt":"2026-05-27T22:50:00","o":4456.71,"h":4458.18,"l":4455.41,"c":4457.49,"v":478},{"dt":"2026-05-27T23:00:00","o":4457.56,"h":4457.87,"l":4451.85,"c":4452.93,"v":858},{"dt":"2026-05-27T23:10:00","o":4452.94,"h":4455.02,"l":4451.23,"c":4453.91,"v":842},{"dt":"2026-05-27T23:20:00","o":4453.85,"h":4454.82,"l":4449.46,"c":4450.84,"v":958},{"dt":"2026-05-27T23:30:00","o":4450.85,"h":4454.03,"l":4449.48,"c":4453.38,"v":772},{"dt":"2026-05-27T23:40:00","o":4453.34,"h":4453.92,"l":4446.19,"c":4448.35,"v":910},{"dt":"2026-05-27T23:50:00","o":4448.47,"h":4449.96,"l":4443.85,"c":4447.21,"v":988},{"dt":"2026-05-28T00:00:00","o":4445.55,"h":4452.57,"l":4445.48,"c":4449.24,"v":1161},{"dt":"2026-05-28T00:10:00","o":4449.24,"h":4453.94,"l":4444.18,"c":4452.37,"v":1131},{"dt":"2026-05-28T00:20:00","o":4452.32,"h":4453.64,"l":4444.31,"c":4446.39,"v":1149},{"dt":"2026-05-28T00:30:00","o":4446.37,"h":4452.88,"l":4444.13,"c":4450.86,"v":1168},{"dt":"2026-05-28T00:40:00","o":4450.80,"h":4455.32,"l":4450.36,"c":4453.95,"v":998},{"dt":"2026-05-28T00:50:00","o":4453.90,"h":4457.93,"l":4450.79,"c":4457.16,"v":1059},{"dt":"2026-05-28T01:00:00","o":4457.15,"h":4458.79,"l":4443.21,"c":4444.64,"v":1613},{"dt":"2026-05-28T01:10:00","o":4444.62,"h":4446.48,"l":4431.84,"c":4433.50,"v":1524},{"dt":"2026-05-28T01:20:00","o":4433.51,"h":4435.12,"l":4417.22,"c":4419.47,"v":1567},{"dt":"2026-05-28T01:30:00","o":4419.27,"h":4426.63,"l":4417.33,"c":4422.85,"v":1477},{"dt":"2026-05-28T01:40:00","o":4422.90,"h":4423.22,"l":4416.10,"c":4417.77,"v":1504},{"dt":"2026-05-28T01:50:00","o":4417.78,"h":4419.75,"l":4407.17,"c":4410.14,"v":1582},{"dt":"2026-05-28T02:00:00","o":4410.10,"h":4412.75,"l":4403.10,"c":4408.05,"v":1487},{"dt":"2026-05-28T02:10:00","o":4408.00,"h":4408.30,"l":4396.62,"c":4404.36,"v":1460},{"dt":"2026-05-28T02:20:00","o":4404.51,"h":4408.41,"l":4400.01,"c":4406.31,"v":1103},{"dt":"2026-05-28T02:30:00","o":4406.25,"h":4410.48,"l":4404.14,"c":4406.95,"v":1219},{"dt":"2026-05-28T02:40:00","o":4406.96,"h":4408.48,"l":4393.87,"c":4396.17,"v":1428},{"dt":"2026-05-28T02:50:00","o":4396.11,"h":4398.99,"l":4392.78,"c":4394.60,"v":1281},{"dt":"2026-05-28T03:00:00","o":4394.47,"h":4397.88,"l":4390.57,"c":4396.65,"v":1353},{"dt":"2026-05-28T03:10:00","o":4397.02,"h":4397.44,"l":4383.08,"c":4384.82,"v":1379},{"dt":"2026-05-28T03:20:00","o":4384.63,"h":4388.33,"l":4382.55,"c":4387.87,"v":1414},{"dt":"2026-05-28T03:30:00","o":4387.74,"h":4388.08,"l":4371.06,"c":4373.34,"v":1485},{"dt":"2026-05-28T03:40:00","o":4374.14,"h":4379.47,"l":4372.06,"c":4375.19,"v":1512},{"dt":"2026-05-28T03:50:00","o":4375.10,"h":4377.00,"l":4368.63,"c":4374.91,"v":1362},{"dt":"2026-05-28T04:00:00","o":4374.92,"h":4382.11,"l":4369.71,"c":4381.26,"v":1401},{"dt":"2026-05-28T04:10:00","o":4381.29,"h":4381.79,"l":4369.16,"c":4369.47,"v":1252},{"dt":"2026-05-28T04:20:00","o":4369.33,"h":4372.86,"l":4366.85,"c":4368.56,"v":1321},{"dt":"2026-05-28T04:30:00","o":4368.57,"h":4373.92,"l":4368.53,"c":4372.30,"v":1233},{"dt":"2026-05-28T04:40:00","o":4372.31,"h":4375.31,"l":4369.44,"c":4369.55,"v":1149},{"dt":"2026-05-28T04:50:00","o":4369.93,"h":4374.89,"l":4368.32,"c":4373.09,"v":1296},{"dt":"2026-05-28T05:00:00","o":4373.24,"h":4374.30,"l":4367.42,"c":4372.01,"v":1233},{"dt":"2026-05-28T05:10:00","o":4372.00,"h":4377.35,"l":4371.80,"c":4374.61,"v":1112},{"dt":"2026-05-28T05:20:00","o":4374.59,"h":4380.02,"l":4371.88,"c":4378.79,"v":1101},{"dt":"2026-05-28T05:30:00","o":4379.08,"h":4391.11,"l":4375.57,"c":4391.10,"v":1579},{"dt":"2026-05-28T05:40:00","o":4391.17,"h":4394.97,"l":4389.46,"c":4392.44,"v":1470},{"dt":"2026-05-28T05:50:00","o":4392.48,"h":4395.89,"l":4387.78,"c":4388.02,"v":1420},{"dt":"2026-05-28T06:00:00","o":4388.09,"h":4390.68,"l":4379.01,"c":4379.80,"v":1464},{"dt":"2026-05-28T06:10:00","o":4380.00,"h":4381.75,"l":4374.37,"c":4379.65,"v":1383},{"dt":"2026-05-28T06:20:00","o":4379.66,"h":4384.85,"l":4379.61,"c":4380.50,"v":1246},{"dt":"2026-05-28T06:30:00","o":4380.47,"h":4385.50,"l":4379.40,"c":4382.09,"v":1244},{"dt":"2026-05-28T06:40:00","o":4382.06,"h":4384.51,"l":4377.06,"c":4383.44,"v":1113},{"dt":"2026-05-28T06:50:00","o":4383.42,"h":4384.73,"l":4381.17,"c":4383.60,"v":1122},{"dt":"2026-05-28T07:00:00","o":4383.59,"h":4392.33,"l":4383.59,"c":4392.11,"v":1281},{"dt":"2026-05-28T07:10:00","o":4392.11,"h":4395.28,"l":4386.49,"c":4394.54,"v":1106},{"dt":"2026-05-28T07:20:00","o":4394.43,"h":4396.21,"l":4391.93,"c":4392.75,"v":1123},{"dt":"2026-05-28T07:30:00","o":4392.77,"h":4393.81,"l":4388.76,"c":4389.31,"v":1061},{"dt":"2026-05-28T07:40:00","o":4389.26,"h":4391.10,"l":4385.57,"c":4388.06,"v":1116},{"dt":"2026-05-28T07:50:00","o":4388.10,"h":4389.47,"l":4382.98,"c":4387.60,"v":1118},{"dt":"2026-05-28T08:00:00","o":4387.64,"h":4393.63,"l":4386.61,"c":4393.63,"v":1254},{"dt":"2026-05-28T08:10:00","o":4393.66,"h":4395.00,"l":4391.20,"c":4391.94,"v":1027},{"dt":"2026-05-28T08:20:00","o":4391.95,"h":4394.47,"l":4387.55,"c":4389.86,"v":1095},{"dt":"2026-05-28T08:30:00","o":4389.79,"h":4394.99,"l":4386.37,"c":4391.97,"v":1000},{"dt":"2026-05-28T08:40:00","o":4392.04,"h":4393.53,"l":4387.35,"c":4391.01,"v":980},{"dt":"2026-05-28T08:50:00","o":4391.00,"h":4391.96,"l":4386.00,"c":4387.11,"v":890},{"dt":"2026-05-28T09:00:00","o":4386.88,"h":4391.06,"l":4386.58,"c":4389.69,"v":1011},{"dt":"2026-05-28T09:10:00","o":4389.73,"h":4392.07,"l":4386.82,"c":4390.10,"v":1003},{"dt":"2026-05-28T09:20:00","o":4390.11,"h":4399.18,"l":4390.11,"c":4396.53,"v":1114},{"dt":"2026-05-28T09:30:00","o":4396.35,"h":4397.00,"l":4391.67,"c":4392.59,"v":1189},{"dt":"2026-05-28T09:40:00","o":4392.66,"h":4393.58,"l":4389.82,"c":4393.01,"v":965},{"dt":"2026-05-28T09:50:00","o":4393.00,"h":4396.40,"l":4392.58,"c":4393.76,"v":1083},{"dt":"2026-05-28T10:00:00","o":4393.82,"h":4401.55,"l":4391.71,"c":4401.28,"v":1039},{"dt":"2026-05-28T10:10:00","o":4401.71,"h":4404.10,"l":4398.22,"c":4399.53,"v":964},{"dt":"2026-05-28T10:20:00","o":4399.54,"h":4402.38,"l":4393.94,"c":4401.33,"v":1069},{"dt":"2026-05-28T10:30:00","o":4401.31,"h":4402.57,"l":4397.36,"c":4397.92,"v":1002},{"dt":"2026-05-28T10:40:00","o":4398.02,"h":4398.56,"l":4380.17,"c":4380.92,"v":1353},{"dt":"2026-05-28T10:50:00","o":4380.96,"h":4387.47,"l":4375.61,"c":4383.19,"v":1484},{"dt":"2026-05-28T11:00:00","o":4383.14,"h":4389.37,"l":4381.73,"c":4387.02,"v":1222},{"dt":"2026-05-28T11:10:00","o":4387.06,"h":4390.64,"l":4385.65,"c":4389.61,"v":1076},{"dt":"2026-05-28T11:20:00","o":4389.62,"h":4390.16,"l":4384.59,"c":4385.06,"v":935},{"dt":"2026-05-28T11:30:00","o":4385.10,"h":4390.26,"l":4381.36,"c":4388.60,"v":1182},{"dt":"2026-05-28T11:40:00","o":4388.65,"h":4390.47,"l":4383.21,"c":4383.43,"v":1116},{"dt":"2026-05-28T11:50:00","o":4383.53,"h":4388.58,"l":4381.23,"c":4388.04,"v":1254},{"dt":"2026-05-28T12:00:00","o":4388.06,"h":4392.88,"l":4388.06,"c":4391.77,"v":1188},{"dt":"2026-05-28T12:10:00","o":4391.75,"h":4392.98,"l":4387.80,"c":4388.43,"v":1138},{"dt":"2026-05-28T12:20:00","o":4388.83,"h":4389.81,"l":4380.22,"c":4385.95,"v":1202},{"dt":"2026-05-28T12:30:00","o":4386.05,"h":4402.50,"l":4384.82,"c":4399.03,"v":1615},{"dt":"2026-05-28T12:40:00","o":4398.89,"h":4410.42,"l":4397.69,"c":4410.08,"v":1567},{"dt":"2026-05-28T12:50:00","o":4410.03,"h":4433.60,"l":4409.39,"c":4432.21,"v":1679},{"dt":"2026-05-28T13:00:00","o":4432.59,"h":4439.11,"l":4426.17,"c":4426.41,"v":1806},{"dt":"2026-05-28T13:10:00","o":4426.45,"h":4432.08,"l":4425.25,"c":4431.63,"v":1530},{"dt":"2026-05-28T13:20:00","o":4431.56,"h":4434.38,"l":4427.51,"c":4428.43,"v":1401},{"dt":"2026-05-28T13:30:00","o":4428.62,"h":4430.87,"l":4418.39,"c":4424.97,"v":1774},{"dt":"2026-05-28T13:40:00","o":4424.97,"h":4430.18,"l":4419.69,"c":4425.84,"v":1680},{"dt":"2026-05-28T13:50:00","o":4426.03,"h":4434.33,"l":4425.96,"c":4430.65,"v":1671},{"dt":"2026-05-28T14:00:00","o":4430.12,"h":4442.58,"l":4420.92,"c":4438.73,"v":1722},{"dt":"2026-05-28T14:10:00","o":4439.01,"h":4473.48,"l":4432.43,"c":4464.66,"v":1926},{"dt":"2026-05-28T14:20:00","o":4464.83,"h":4467.19,"l":4453.80,"c":4461.20,"v":1920},{"dt":"2026-05-28T14:30:00","o":4461.24,"h":4468.10,"l":4453.15,"c":4459.50,"v":1843},{"dt":"2026-05-28T14:40:00","o":4459.70,"h":4480.47,"l":4458.59,"c":4468.13,"v":1856},{"dt":"2026-05-28T14:50:00","o":4468.12,"h":4475.29,"l":4462.14,"c":4469.43,"v":1753},{"dt":"2026-05-28T15:00:00","o":4469.39,"h":4480.71,"l":4468.88,"c":4473.56,"v":1703},{"dt":"2026-05-28T15:10:00","o":4473.66,"h":4474.33,"l":4470.67,"c":4472.55,"v":1491},{"dt":"2026-05-28T15:20:00","o":4472.57,"h":4482.24,"l":4469.35,"c":4476.88,"v":1560},{"dt":"2026-05-28T15:30:00","o":4476.88,"h":4484.79,"l":4476.88,"c":4478.54,"v":1555},{"dt":"2026-05-28T15:40:00","o":4478.58,"h":4482.41,"l":4477.37,"c":4479.71,"v":1369},{"dt":"2026-05-28T15:50:00","o":4480.00,"h":4482.45,"l":4478.79,"c":4482.34,"v":1247},{"dt":"2026-05-28T16:00:00","o":4482.53,"h":4485.88,"l":4478.12,"c":4481.47,"v":1336},{"dt":"2026-05-28T16:10:00","o":4481.49,"h":4497.59,"l":4481.49,"c":4497.19,"v":1453},{"dt":"2026-05-28T16:20:00","o":4497.16,"h":4502.91,"l":4494.89,"c":4500.57,"v":1590},{"dt":"2026-05-28T16:30:00","o":4500.75,"h":4503.17,"l":4497.84,"c":4499.49,"v":1334},{"dt":"2026-05-28T16:40:00","o":4499.48,"h":4508.30,"l":4499.28,"c":4505.29,"v":1439},{"dt":"2026-05-28T16:50:00","o":4505.37,"h":4511.15,"l":4505.09,"c":4511.09,"v":1257},{"dt":"2026-05-28T17:00:00","o":4511.28,"h":4514.54,"l":4506.06,"c":4509.95,"v":1396},{"dt":"2026-05-28T17:10:00","o":4509.99,"h":4510.50,"l":4503.59,"c":4504.58,"v":1318},{"dt":"2026-05-28T17:20:00","o":4504.57,"h":4506.35,"l":4501.39,"c":4502.17,"v":1483},{"dt":"2026-05-28T17:30:00","o":4502.20,"h":4507.19,"l":4502.20,"c":4505.82,"v":1156},{"dt":"2026-05-28T17:40:00","o":4505.89,"h":4509.29,"l":4504.59,"c":4508.62,"v":1093},{"dt":"2026-05-28T17:50:00","o":4508.62,"h":4510.03,"l":4506.94,"c":4509.01,"v":1027},{"dt":"2026-05-28T18:00:00","o":4509.02,"h":4516.62,"l":4508.95,"c":4509.90,"v":1329},{"dt":"2026-05-28T18:10:00","o":4509.90,"h":4512.75,"l":4505.80,"c":4509.79,"v":1292},{"dt":"2026-05-28T18:20:00","o":4509.84,"h":4511.25,"l":4505.54,"c":4506.35,"v":1176},{"dt":"2026-05-28T18:30:00","o":4506.44,"h":4506.56,"l":4501.02,"c":4502.04,"v":1154},{"dt":"2026-05-28T18:40:00","o":4502.05,"h":4502.93,"l":4498.68,"c":4499.43,"v":1088},{"dt":"2026-05-28T18:50:00","o":4499.41,"h":4503.71,"l":4498.98,"c":4501.08,"v":1016},{"dt":"2026-05-28T19:00:00","o":4501.21,"h":4503.81,"l":4499.03,"c":4499.10,"v":944},{"dt":"2026-05-28T19:10:00","o":4499.25,"h":4501.89,"l":4498.75,"c":4501.14,"v":884},{"dt":"2026-05-28T19:20:00","o":4501.14,"h":4503.05,"l":4499.84,"c":4499.86,"v":842},{"dt":"2026-05-28T19:30:00","o":4499.84,"h":4501.92,"l":4499.52,"c":4501.02,"v":866},{"dt":"2026-05-28T19:40:00","o":4500.94,"h":4501.09,"l":4498.43,"c":4498.81,"v":834},{"dt":"2026-05-28T19:50:00","o":4498.82,"h":4500.12,"l":4497.34,"c":4498.14,"v":1120},{"dt":"2026-05-28T20:00:00","o":4497.86,"h":4498.36,"l":4495.10,"c":4496.28,"v":795},{"dt":"2026-05-28T20:10:00","o":4496.20,"h":4500.72,"l":4496.18,"c":4497.66,"v":730},{"dt":"2026-05-28T20:20:00","o":4497.67,"h":4499.64,"l":4497.08,"c":4499.43,"v":431},{"dt":"2026-05-28T20:30:00","o":4499.39,"h":4500.79,"l":4496.49,"c":4496.49,"v":542},{"dt":"2026-05-28T20:40:00","o":4496.49,"h":4496.80,"l":4494.99,"c":4496.12,"v":538},{"dt":"2026-05-28T20:50:00","o":4495.88,"h":4496.69,"l":4495.03,"c":4495.98,"v":393},{"dt":"2026-05-28T22:00:00","o":4497.71,"h":4498.06,"l":4491.82,"c":4493.63,"v":346},{"dt":"2026-05-28T22:10:00","o":4493.67,"h":4495.30,"l":4492.42,"c":4493.82,"v":532},{"dt":"2026-05-28T22:20:00","o":4493.82,"h":4496.63,"l":4492.90,"c":4495.92,"v":725},{"dt":"2026-05-28T22:30:00","o":4495.95,"h":4496.62,"l":4493.15,"c":4494.39,"v":622},{"dt":"2026-05-28T22:40:00","o":4494.01,"h":4496.61,"l":4493.58,"c":4494.67,"v":667},{"dt":"2026-05-28T22:50:00","o":4494.70,"h":4494.89,"l":4491.09,"c":4491.33,"v":669},{"dt":"2026-05-28T23:00:00","o":4491.36,"h":4495.83,"l":4491.31,"c":4494.40,"v":824},{"dt":"2026-05-28T23:10:00","o":4494.45,"h":4497.10,"l":4494.45,"c":4496.00,"v":536},{"dt":"2026-05-28T23:20:00","o":4495.98,"h":4495.98,"l":4491.93,"c":4492.42,"v":582},{"dt":"2026-05-28T23:30:00","o":4492.42,"h":4494.71,"l":4491.45,"c":4492.13,"v":767},{"dt":"2026-05-28T23:40:00","o":4492.13,"h":4492.25,"l":4489.18,"c":4490.61,"v":806},{"dt":"2026-05-28T23:50:00","o":4490.63,"h":4496.39,"l":4490.54,"c":4495.28,"v":768},{"dt":"2026-05-29T00:00:00","o":4495.20,"h":4497.99,"l":4492.34,"c":4494.83,"v":1198},{"dt":"2026-05-29T00:10:00","o":4494.84,"h":4499.85,"l":4492.80,"c":4499.21,"v":1163},{"dt":"2026-05-29T00:20:00","o":4499.26,"h":4500.55,"l":4495.95,"c":4500.14,"v":1026},{"dt":"2026-05-29T00:30:00","o":4500.02,"h":4500.54,"l":4493.39,"c":4494.34,"v":1001},{"dt":"2026-05-29T00:40:00","o":4494.26,"h":4498.53,"l":4493.39,"c":4495.24,"v":909},{"dt":"2026-05-29T00:50:00","o":4495.25,"h":4496.86,"l":4493.68,"c":4496.18,"v":935},{"dt":"2026-05-29T01:00:00","o":4496.29,"h":4509.38,"l":4492.60,"c":4508.84,"v":1596},{"dt":"2026-05-29T01:10:00","o":4508.97,"h":4520.82,"l":4508.46,"c":4518.79,"v":1446},{"dt":"2026-05-29T01:20:00","o":4518.93,"h":4520.29,"l":4505.38,"c":4505.52,"v":1406},{"dt":"2026-05-29T01:30:00","o":4505.46,"h":4508.46,"l":4502.71,"c":4507.08,"v":1359},{"dt":"2026-05-29T01:40:00","o":4507.23,"h":4508.60,"l":4501.63,"c":4502.12,"v":1310},{"dt":"2026-05-29T01:50:00","o":4501.79,"h":4507.77,"l":4501.18,"c":4506.53,"v":1197},{"dt":"2026-05-29T02:00:00","o":4506.58,"h":4511.23,"l":4505.24,"c":4505.97,"v":1130},{"dt":"2026-05-29T02:10:00","o":4505.98,"h":4508.96,"l":4504.22,"c":4505.92,"v":1017},{"dt":"2026-05-29T02:20:00","o":4505.92,"h":4506.17,"l":4501.99,"c":4503.34,"v":770},{"dt":"2026-05-29T02:30:00","o":4503.39,"h":4506.56,"l":4498.57,"c":4506.24,"v":1109},{"dt":"2026-05-29T02:40:00","o":4506.25,"h":4508.25,"l":4504.88,"c":4506.55,"v":946},{"dt":"2026-05-29T02:50:00","o":4506.56,"h":4506.60,"l":4501.40,"c":4501.87,"v":1101},{"dt":"2026-05-29T03:00:00","o":4501.72,"h":4502.02,"l":4496.84,"c":4498.31,"v":1196},{"dt":"2026-05-29T03:10:00","o":4498.37,"h":4498.83,"l":4495.10,"c":4496.52,"v":1201},{"dt":"2026-05-29T03:20:00","o":4496.42,"h":4499.28,"l":4495.32,"c":4496.89,"v":1138},{"dt":"2026-05-29T03:30:00","o":4497.06,"h":4498.40,"l":4495.02,"c":4496.33,"v":871},{"dt":"2026-05-29T03:40:00","o":4496.37,"h":4500.18,"l":4496.37,"c":4500.11,"v":755},{"dt":"2026-05-29T03:50:00","o":4500.17,"h":4501.61,"l":4496.49,"c":4501.40,"v":884},{"dt":"2026-05-29T04:00:00","o":4501.41,"h":4505.41,"l":4501.17,"c":4503.37,"v":937},{"dt":"2026-05-29T04:10:00","o":4503.47,"h":4505.11,"l":4501.93,"c":4504.73,"v":667},{"dt":"2026-05-29T04:20:00","o":4504.72,"h":4511.87,"l":4504.26,"c":4509.28,"v":1008},{"dt":"2026-05-29T04:30:00","o":4509.28,"h":4510.95,"l":4508.63,"c":4509.97,"v":847},{"dt":"2026-05-29T04:40:00","o":4509.97,"h":4511.14,"l":4508.65,"c":4509.47,"v":797},{"dt":"2026-05-29T04:50:00","o":4509.45,"h":4514.71,"l":4508.42,"c":4514.00,"v":782},{"dt":"2026-05-29T05:00:00","o":4514.21,"h":4515.49,"l":4509.56,"c":4510.13,"v":776},{"dt":"2026-05-29T05:10:00","o":4510.14,"h":4512.53,"l":4509.06,"c":4511.98,"v":718},{"dt":"2026-05-29T05:20:00","o":4511.99,"h":4512.15,"l":4509.55,"c":4510.12,"v":672},{"dt":"2026-05-29T05:30:00","o":4509.70,"h":4512.95,"l":4502.77,"c":4503.77,"v":1219},{"dt":"2026-05-29T05:40:00","o":4503.71,"h":4508.72,"l":4502.88,"c":4506.10,"v":1166},{"dt":"2026-05-29T05:50:00","o":4506.12,"h":4515.76,"l":4504.12,"c":4515.05,"v":1149},{"dt":"2026-05-29T06:00:00","o":4515.10,"h":4522.52,"l":4514.35,"c":4514.47,"v":1389},{"dt":"2026-05-29T06:10:00","o":4514.39,"h":4516.10,"l":4510.12,"c":4511.53,"v":1227},{"dt":"2026-05-29T06:20:00","o":4511.44,"h":4521.57,"l":4511.43,"c":4516.71,"v":1251},{"dt":"2026-05-29T06:30:00","o":4516.74,"h":4520.81,"l":4513.89,"c":4515.09,"v":1238},{"dt":"2026-05-29T06:40:00","o":4515.08,"h":4519.48,"l":4511.49,"c":4517.81,"v":1148},{"dt":"2026-05-29T06:50:00","o":4517.86,"h":4524.09,"l":4517.12,"c":4523.71,"v":1145},{"dt":"2026-05-29T07:00:00","o":4523.14,"h":4523.96,"l":4518.14,"c":4519.61,"v":1114},{"dt":"2026-05-29T07:10:00","o":4519.35,"h":4520.63,"l":4514.48,"c":4515.76,"v":1126},{"dt":"2026-05-29T07:20:00","o":4515.66,"h":4516.01,"l":4510.82,"c":4514.18,"v":1048},{"dt":"2026-05-29T07:30:00","o":4514.25,"h":4525.36,"l":4513.00,"c":4522.63,"v":1273},{"dt":"2026-05-29T07:40:00","o":4522.60,"h":4526.11,"l":4521.33,"c":4524.27,"v":1080},{"dt":"2026-05-29T07:50:00","o":4524.25,"h":4525.60,"l":4522.24,"c":4524.84,"v":828},{"dt":"2026-05-29T08:00:00","o":4524.30,"h":4524.87,"l":4515.83,"c":4516.07,"v":1159},{"dt":"2026-05-29T08:10:00","o":4516.09,"h":4519.21,"l":4513.30,"c":4513.34,"v":1115},{"dt":"2026-05-29T08:20:00","o":4513.38,"h":4518.07,"l":4512.74,"c":4517.19,"v":1044},{"dt":"2026-05-29T08:30:00","o":4517.15,"h":4518.20,"l":4514.04,"c":4515.18,"v":851},{"dt":"2026-05-29T08:40:00","o":4515.13,"h":4516.38,"l":4511.08,"c":4511.35,"v":896},{"dt":"2026-05-29T08:50:00","o":4511.39,"h":4515.38,"l":4510.12,"c":4515.00,"v":896},{"dt":"2026-05-29T09:00:00","o":4515.06,"h":4524.22,"l":4513.54,"c":4523.97,"v":1114},{"dt":"2026-05-29T09:10:00","o":4523.99,"h":4530.45,"l":4523.54,"c":4528.17,"v":1199},{"dt":"2026-05-29T09:20:00","o":4528.15,"h":4532.28,"l":4522.32,"c":4528.98,"v":1069},{"dt":"2026-05-29T09:30:00","o":4529.02,"h":4530.75,"l":4524.95,"c":4528.97,"v":1067},{"dt":"2026-05-29T09:40:00","o":4528.98,"h":4537.68,"l":4528.44,"c":4537.35,"v":1003},{"dt":"2026-05-29T09:50:00","o":4537.37,"h":4539.27,"l":4529.83,"c":4531.15,"v":1091},{"dt":"2026-05-29T10:00:00","o":4530.93,"h":4531.09,"l":4525.63,"c":4526.55,"v":923},{"dt":"2026-05-29T10:10:00","o":4526.56,"h":4530.29,"l":4525.86,"c":4526.86,"v":944},{"dt":"2026-05-29T10:20:00","o":4526.91,"h":4531.09,"l":4526.03,"c":4530.57,"v":856},{"dt":"2026-05-29T10:30:00","o":4530.63,"h":4543.40,"l":4530.49,"c":4541.46,"v":1130},{"dt":"2026-05-29T10:40:00","o":4541.58,"h":4542.20,"l":4536.49,"c":4537.27,"v":1045},{"dt":"2026-05-29T10:50:00","o":4537.31,"h":4539.19,"l":4535.55,"c":4538.63,"v":965},{"dt":"2026-05-29T11:00:00","o":4538.48,"h":4540.52,"l":4532.35,"c":4532.69,"v":977},{"dt":"2026-05-29T11:10:00","o":4532.66,"h":4533.39,"l":4529.51,"c":4531.72,"v":1061},{"dt":"2026-05-29T11:20:00","o":4531.72,"h":4534.54,"l":4527.01,"c":4528.15,"v":1067},{"dt":"2026-05-29T11:30:00","o":4528.25,"h":4529.03,"l":4525.98,"c":4528.47,"v":924},{"dt":"2026-05-29T11:40:00","o":4528.47,"h":4533.97,"l":4528.34,"c":4529.39,"v":855},{"dt":"2026-05-29T11:50:00","o":4529.39,"h":4539.07,"l":4527.54,"c":4538.51,"v":1152},{"dt":"2026-05-29T12:00:00","o":4538.52,"h":4538.67,"l":4527.37,"c":4530.28,"v":1157},{"dt":"2026-05-29T12:10:00","o":4530.22,"h":4532.11,"l":4527.08,"c":4530.51,"v":1132},{"dt":"2026-05-29T12:20:00","o":4530.22,"h":4530.22,"l":4520.12,"c":4522.41,"v":1265},{"dt":"2026-05-29T12:30:00","o":4522.54,"h":4523.56,"l":4515.38,"c":4517.40,"v":1444},{"dt":"2026-05-29T12:40:00","o":4517.43,"h":4518.02,"l":4512.88,"c":4515.52,"v":1229},{"dt":"2026-05-29T12:50:00","o":4515.44,"h":4524.16,"l":4514.56,"c":4523.09,"v":1247},{"dt":"2026-05-29T13:00:00","o":4523.30,"h":4529.94,"l":4517.29,"c":4525.82,"v":1535},{"dt":"2026-05-29T13:10:00","o":4525.85,"h":4525.85,"l":4520.99,"c":4522.74,"v":1269},{"dt":"2026-05-29T13:20:00","o":4522.74,"h":4529.27,"l":4522.58,"c":4528.13,"v":1317},{"dt":"2026-05-29T13:30:00","o":4528.12,"h":4533.16,"l":4522.47,"c":4531.72,"v":1723},{"dt":"2026-05-29T13:40:00","o":4531.56,"h":4536.88,"l":4529.76,"c":4536.01,"v":1483},{"dt":"2026-05-29T13:50:00","o":4536.09,"h":4540.81,"l":4532.25,"c":4537.06,"v":1567},{"dt":"2026-05-29T14:00:00","o":4537.11,"h":4552.66,"l":4535.31,"c":4551.30,"v":1752},{"dt":"2026-05-29T14:10:00","o":4551.01,"h":4552.73,"l":4537.97,"c":4537.97,"v":1699},{"dt":"2026-05-29T14:20:00","o":4538.08,"h":4540.53,"l":4526.48,"c":4529.97,"v":1749},{"dt":"2026-05-29T14:30:00","o":4529.33,"h":4536.73,"l":4525.81,"c":4532.01,"v":1755},{"dt":"2026-05-29T14:40:00","o":4531.98,"h":4541.93,"l":4531.98,"c":4539.80,"v":1657},{"dt":"2026-05-29T14:50:00","o":4539.89,"h":4570.44,"l":4539.89,"c":4564.38,"v":1930},{"dt":"2026-05-29T15:00:00","o":4564.37,"h":4589.83,"l":4564.37,"c":4587.98,"v":1921},{"dt":"2026-05-29T15:10:00","o":4588.12,"h":4595.28,"l":4586.13,"c":4588.68,"v":1834},{"dt":"2026-05-29T15:20:00","o":4588.69,"h":4589.13,"l":4578.52,"c":4578.52,"v":1635},{"dt":"2026-05-29T15:30:00","o":4578.18,"h":4583.35,"l":4572.21,"c":4573.06,"v":1674},{"dt":"2026-05-29T15:40:00","o":4573.14,"h":4575.23,"l":4557.87,"c":4565.03,"v":1787},{"dt":"2026-05-29T15:50:00","o":4565.02,"h":4571.57,"l":4563.45,"c":4571.20,"v":1478},{"dt":"2026-05-29T16:00:00","o":4571.29,"h":4572.29,"l":4563.98,"c":4564.36,"v":1364},{"dt":"2026-05-29T16:10:00","o":4564.33,"h":4567.70,"l":4560.05,"c":4565.46,"v":1251},{"dt":"2026-05-29T16:20:00","o":4565.50,"h":4567.17,"l":4560.50,"c":4563.13,"v":1245},{"dt":"2026-05-29T16:30:00","o":4562.88,"h":4573.49,"l":4562.05,"c":4572.15,"v":1418},{"dt":"2026-05-29T16:40:00","o":4572.23,"h":4573.03,"l":4564.63,"c":4564.90,"v":1180},{"dt":"2026-05-29T16:50:00","o":4564.90,"h":4567.53,"l":4561.00,"c":4566.81,"v":1155},{"dt":"2026-05-29T17:00:00","o":4567.04,"h":4568.62,"l":4563.52,"c":4567.65,"v":1076},{"dt":"2026-05-29T17:10:00","o":4567.66,"h":4568.40,"l":4563.86,"c":4565.65,"v":1099},{"dt":"2026-05-29T17:20:00","o":4565.67,"h":4566.86,"l":4561.20,"c":4561.99,"v":1286},{"dt":"2026-05-29T17:30:00","o":4562.06,"h":4562.24,"l":4558.08,"c":4558.84,"v":1204},{"dt":"2026-05-29T17:40:00","o":4558.97,"h":4560.07,"l":4553.27,"c":4556.06,"v":1200},{"dt":"2026-05-29T17:50:00","o":4556.10,"h":4556.29,"l":4551.81,"c":4553.55,"v":1166},{"dt":"2026-05-29T18:00:00","o":4553.56,"h":4558.82,"l":4552.67,"c":4558.02,"v":1207},{"dt":"2026-05-29T18:10:00","o":4558.13,"h":4558.96,"l":4555.75,"c":4558.78,"v":1006},{"dt":"2026-05-29T18:20:00","o":4559.21,"h":4560.49,"l":4557.56,"c":4559.47,"v":991},{"dt":"2026-05-29T18:30:00","o":4559.48,"h":4561.75,"l":4559.48,"c":4560.25,"v":835},{"dt":"2026-05-29T18:40:00","o":4560.26,"h":4560.33,"l":4551.21,"c":4553.21,"v":1131},{"dt":"2026-05-29T18:50:00","o":4553.14,"h":4556.90,"l":4552.37,"c":4553.42,"v":1102},{"dt":"2026-05-29T19:00:00","o":4553.41,"h":4558.55,"l":4552.49,"c":4558.55,"v":987},{"dt":"2026-05-29T19:10:00","o":4558.65,"h":4560.31,"l":4556.85,"c":4557.81,"v":839},{"dt":"2026-05-29T19:20:00","o":4557.61,"h":4558.06,"l":4554.76,"c":4555.36,"v":889},{"dt":"2026-05-29T19:30:00","o":4555.28,"h":4556.48,"l":4551.97,"c":4552.54,"v":916},{"dt":"2026-05-29T19:40:00","o":4552.47,"h":4553.81,"l":4548.71,"c":4548.79,"v":1044},{"dt":"2026-05-29T19:50:00","o":4548.93,"h":4549.63,"l":4543.04,"c":4545.62,"v":1398},{"dt":"2026-05-29T20:00:00","o":4545.58,"h":4547.46,"l":4542.97,"c":4545.90,"v":937},{"dt":"2026-05-29T20:10:00","o":4545.92,"h":4549.19,"l":4545.34,"c":4545.97,"v":675},{"dt":"2026-05-29T20:20:00","o":4545.84,"h":4545.94,"l":4542.41,"c":4542.82,"v":516},{"dt":"2026-05-29T20:30:00","o":4542.60,"h":4543.57,"l":4541.93,"c":4543.03,"v":512},{"dt":"2026-05-29T20:40:00","o":4543.03,"h":4544.24,"l":4541.44,"c":4542.01,"v":520},{"dt":"2026-05-29T20:50:00","o":4541.97,"h":4543.27,"l":4537.79,"c":4538.55,"v":622},{"dt":"2026-05-31T22:00:00","o":4520.60,"h":4527.25,"l":4519.70,"c":4525.77,"v":484},{"dt":"2026-05-31T22:10:00","o":4525.57,"h":4536.64,"l":4523.82,"c":4536.55,"v":1060},{"dt":"2026-05-31T22:20:00","o":4536.54,"h":4536.58,"l":4531.49,"c":4533.27,"v":819},{"dt":"2026-05-31T22:30:00","o":4532.75,"h":4536.70,"l":4532.12,"c":4532.55,"v":785},{"dt":"2026-05-31T22:40:00","o":4532.39,"h":4540.48,"l":4531.06,"c":4538.41,"v":718},{"dt":"2026-05-31T22:50:00","o":4538.44,"h":4539.09,"l":4534.97,"c":4535.38,"v":627},{"dt":"2026-05-31T23:00:00","o":4535.60,"h":4541.82,"l":4535.18,"c":4541.61,"v":815},{"dt":"2026-05-31T23:10:00","o":4541.61,"h":4543.67,"l":4540.25,"c":4542.25,"v":678},{"dt":"2026-05-31T23:20:00","o":4542.27,"h":4545.15,"l":4540.21,"c":4545.04,"v":691},{"dt":"2026-05-31T23:30:00","o":4545.01,"h":4545.84,"l":4538.68,"c":4540.88,"v":919},{"dt":"2026-05-31T23:40:00","o":4540.83,"h":4542.74,"l":4538.64,"c":4541.21,"v":846},{"dt":"2026-05-31T23:50:00","o":4541.21,"h":4544.76,"l":4539.67,"c":4539.67,"v":1003},{"dt":"2026-06-01T00:00:00","o":4539.73,"h":4546.00,"l":4537.53,"c":4540.93,"v":1108},{"dt":"2026-06-01T00:10:00","o":4540.89,"h":4543.81,"l":4537.95,"c":4538.51,"v":1037},{"dt":"2026-06-01T00:20:00","o":4538.48,"h":4544.51,"l":4538.18,"c":4543.28,"v":985},{"dt":"2026-06-01T00:30:00","o":4543.29,"h":4545.06,"l":4535.58,"c":4537.04,"v":1038},{"dt":"2026-06-01T00:40:00","o":4536.97,"h":4541.99,"l":4535.50,"c":4541.48,"v":948},{"dt":"2026-06-01T00:50:00","o":4541.53,"h":4542.84,"l":4537.15,"c":4540.65,"v":966},{"dt":"2026-06-01T01:00:00","o":4540.93,"h":4541.39,"l":4527.60,"c":4529.08,"v":1456},{"dt":"2026-06-01T01:10:00","o":4529.28,"h":4534.45,"l":4526.39,"c":4530.27,"v":1316},{"dt":"2026-06-01T01:20:00","o":4530.30,"h":4536.67,"l":4528.22,"c":4528.87,"v":1301},{"dt":"2026-06-01T01:30:00","o":4528.90,"h":4533.41,"l":4527.14,"c":4529.86,"v":1316},{"dt":"2026-06-01T01:40:00","o":4529.90,"h":4533.94,"l":4527.72,"c":4528.62,"v":1224},{"dt":"2026-06-01T01:50:00","o":4528.65,"h":4531.27,"l":4523.84,"c":4525.59,"v":1241},{"dt":"2026-06-01T02:00:00","o":4525.60,"h":4531.98,"l":4524.43,"c":4528.65,"v":1128},{"dt":"2026-06-01T02:10:00","o":4528.62,"h":4534.67,"l":4528.55,"c":4532.07,"v":1105},{"dt":"2026-06-01T02:20:00","o":4532.15,"h":4533.04,"l":4529.40,"c":4530.46,"v":786},{"dt":"2026-06-01T02:30:00","o":4530.54,"h":4531.15,"l":4523.65,"c":4528.24,"v":1225},{"dt":"2026-06-01T02:40:00","o":4528.51,"h":4528.51,"l":4522.10,"c":4523.52,"v":1142},{"dt":"2026-06-01T02:50:00","o":4523.51,"h":4524.07,"l":4521.27,"c":4521.54,"v":1096},{"dt":"2026-06-01T03:00:00","o":4522.46,"h":4525.55,"l":4517.54,"c":4517.71,"v":1045},{"dt":"2026-06-01T03:10:00","o":4517.62,"h":4520.52,"l":4514.38,"c":4519.51,"v":1133},{"dt":"2026-06-01T03:20:00","o":4519.44,"h":4521.48,"l":4517.71,"c":4520.56,"v":986},{"dt":"2026-06-01T03:30:00","o":4520.58,"h":4524.13,"l":4514.61,"c":4515.68,"v":854},{"dt":"2026-06-01T03:40:00","o":4515.06,"h":4515.79,"l":4509.97,"c":4512.53,"v":912},{"dt":"2026-06-01T03:50:00","o":4512.52,"h":4516.43,"l":4511.82,"c":4516.41,"v":758},{"dt":"2026-06-01T04:00:00","o":4516.44,"h":4519.74,"l":4514.03,"c":4514.28,"v":847},{"dt":"2026-06-01T04:10:00","o":4514.24,"h":4518.58,"l":4512.61,"c":4516.91,"v":684},{"dt":"2026-06-01T04:20:00","o":4516.92,"h":4517.79,"l":4515.40,"c":4515.93,"v":723},{"dt":"2026-06-01T04:30:00","o":4515.94,"h":4516.64,"l":4513.70,"c":4515.27,"v":684},{"dt":"2026-06-01T04:40:00","o":4515.18,"h":4517.33,"l":4508.84,"c":4510.66,"v":798},{"dt":"2026-06-01T04:50:00","o":4510.59,"h":4515.14,"l":4509.77,"c":4514.46,"v":817},{"dt":"2026-06-01T05:00:00","o":4514.50,"h":4517.77,"l":4513.67,"c":4516.49,"v":839},{"dt":"2026-06-01T05:10:00","o":4516.49,"h":4522.04,"l":4515.39,"c":4521.64,"v":736},{"dt":"2026-06-01T05:20:00","o":4521.67,"h":4523.70,"l":4519.82,"c":4520.56,"v":858},{"dt":"2026-06-01T05:30:00","o":4520.71,"h":4522.09,"l":4512.88,"c":4520.21,"v":1313},{"dt":"2026-06-01T05:40:00","o":4520.31,"h":4525.36,"l":4515.48,"c":4524.41,"v":1176},{"dt":"2026-06-01T05:50:00","o":4524.54,"h":4524.57,"l":4517.30,"c":4518.33,"v":1139},{"dt":"2026-06-01T06:00:00","o":4518.32,"h":4518.80,"l":4514.27,"c":4517.19,"v":1228},{"dt":"2026-06-01T06:10:00","o":4517.28,"h":4517.53,"l":4510.27,"c":4511.13,"v":1148},{"dt":"2026-06-01T06:20:00","o":4511.10,"h":4514.51,"l":4505.08,"c":4514.04,"v":1235},{"dt":"2026-06-01T06:30:00","o":4514.48,"h":4514.82,"l":4501.89,"c":4504.76,"v":1212},{"dt":"2026-06-01T06:40:00","o":4504.70,"h":4506.09,"l":4501.07,"c":4504.62,"v":1145},{"dt":"2026-06-01T06:50:00","o":4504.52,"h":4504.73,"l":4500.46,"c":4501.77,"v":1207},{"dt":"2026-06-01T07:00:00","o":4501.56,"h":4510.07,"l":4500.82,"c":4506.59,"v":1263},{"dt":"2026-06-01T07:10:00","o":4506.29,"h":4509.54,"l":4504.96,"c":4506.89,"v":1049},{"dt":"2026-06-01T07:20:00","o":4506.89,"h":4507.35,"l":4503.46,"c":4504.00,"v":966},{"dt":"2026-06-01T07:30:00","o":4504.08,"h":4507.81,"l":4502.81,"c":4503.57,"v":1023},{"dt":"2026-06-01T07:40:00","o":4503.64,"h":4503.81,"l":4492.98,"c":4494.63,"v":1228},{"dt":"2026-06-01T07:50:00","o":4494.51,"h":4502.89,"l":4492.58,"c":4502.72,"v":1118},{"dt":"2026-06-01T08:00:00","o":4503.24,"h":4504.66,"l":4493.94,"c":4494.19,"v":1119},{"dt":"2026-06-01T08:10:00","o":4493.93,"h":4498.85,"l":4491.78,"c":4495.03,"v":1022},{"dt":"2026-06-01T08:20:00","o":4495.06,"h":4496.61,"l":4490.72,"c":4496.06,"v":826},{"dt":"2026-06-01T08:30:00","o":4496.06,"h":4496.65,"l":4492.75,"c":4494.78,"v":786},{"dt":"2026-06-01T08:40:00","o":4495.00,"h":4502.67,"l":4492.83,"c":4501.34,"v":937},{"dt":"2026-06-01T08:50:00","o":4501.22,"h":4501.69,"l":4495.77,"c":4498.15,"v":960},{"dt":"2026-06-01T09:00:00","o":4498.16,"h":4500.87,"l":4497.84,"c":4499.61,"v":924},{"dt":"2026-06-01T09:10:00","o":4499.75,"h":4505.78,"l":4498.27,"c":4505.73,"v":944},{"dt":"2026-06-01T09:20:00","o":4505.77,"h":4506.44,"l":4496.56,"c":4496.56,"v":1030},{"dt":"2026-06-01T09:30:00","o":4496.56,"h":4498.09,"l":4489.44,"c":4498.02,"v":1228},{"dt":"2026-06-01T09:40:00","o":4498.05,"h":4499.32,"l":4494.10,"c":4495.53,"v":993},{"dt":"2026-06-01T09:50:00","o":4495.55,"h":4498.59,"l":4494.13,"c":4496.11,"v":953},{"dt":"2026-06-01T10:00:00","o":4496.12,"h":4501.31,"l":4496.12,"c":4500.21,"v":854},{"dt":"2026-06-01T10:10:00","o":4500.22,"h":4502.22,"l":4499.58,"c":4500.05,"v":734},{"dt":"2026-06-01T10:20:00","o":4500.27,"h":4503.60,"l":4496.36,"c":4500.99,"v":773},{"dt":"2026-06-01T10:30:00","o":4501.04,"h":4506.69,"l":4500.61,"c":4503.36,"v":877},{"dt":"2026-06-01T10:40:00","o":4503.35,"h":4510.56,"l":4503.31,"c":4509.53,"v":949},{"dt":"2026-06-01T10:50:00","o":4509.53,"h":4511.02,"l":4502.75,"c":4504.07,"v":969},{"dt":"2026-06-01T11:00:00","o":4504.07,"h":4506.75,"l":4499.99,"c":4505.76,"v":1027},{"dt":"2026-06-01T11:10:00","o":4505.79,"h":4509.95,"l":4503.41,"c":4509.90,"v":859},{"dt":"2026-06-01T11:20:00","o":4509.83,"h":4512.99,"l":4507.86,"c":4510.76,"v":967},{"dt":"2026-06-01T11:30:00","o":4510.73,"h":4512.36,"l":4506.31,"c":4510.48,"v":875},{"dt":"2026-06-01T11:40:00","o":4510.38,"h":4510.68,"l":4506.66,"c":4508.72,"v":927},{"dt":"2026-06-01T11:50:00","o":4508.70,"h":4508.70,"l":4505.56,"c":4505.98,"v":885},{"dt":"2026-06-01T12:00:00","o":4505.95,"h":4509.24,"l":4503.45,"c":4507.70,"v":977},{"dt":"2026-06-01T12:10:00","o":4507.65,"h":4509.65,"l":4501.31,"c":4503.47,"v":1024},{"dt":"2026-06-01T12:20:00","o":4502.85,"h":4507.73,"l":4497.69,"c":4505.63,"v":1204},{"dt":"2026-06-01T12:30:00","o":4505.61,"h":4505.67,"l":4497.85,"c":4503.34,"v":1186},{"dt":"2026-06-01T12:40:00","o":4503.41,"h":4510.48,"l":4499.35,"c":4506.93,"v":1257},{"dt":"2026-06-01T12:50:00","o":4506.91,"h":4508.61,"l":4498.77,"c":4502.33,"v":1170},{"dt":"2026-06-01T13:00:00","o":4502.90,"h":4503.90,"l":4495.81,"c":4501.26,"v":1507},{"dt":"2026-06-01T13:10:00","o":4501.15,"h":4501.24,"l":4472.71,"c":4482.28,"v":1866},{"dt":"2026-06-01T13:20:00","o":4482.29,"h":4483.03,"l":4462.55,"c":4465.20,"v":1926},{"dt":"2026-06-01T13:30:00","o":4465.16,"h":4478.60,"l":4459.26,"c":4473.00,"v":1952},{"dt":"2026-06-01T13:40:00","o":4473.11,"h":4474.19,"l":4463.50,"c":4464.74,"v":1814},{"dt":"2026-06-01T13:50:00","o":4464.47,"h":4465.66,"l":4449.00,"c":4450.34,"v":1870},{"dt":"2026-06-01T14:00:00","o":4449.67,"h":4461.62,"l":4447.81,"c":4460.52,"v":1842},{"dt":"2026-06-01T14:10:00","o":4460.60,"h":4464.75,"l":4454.30,"c":4457.28,"v":1730},{"dt":"2026-06-01T14:20:00","o":4457.28,"h":4461.87,"l":4449.88,"c":4456.33,"v":1616},{"dt":"2026-06-01T14:30:00","o":4456.18,"h":4460.57,"l":4453.90,"c":4455.54,"v":1582},{"dt":"2026-06-01T14:40:00","o":4455.92,"h":4461.56,"l":4453.74,"c":4454.88,"v":1496},{"dt":"2026-06-01T14:50:00","o":4455.05,"h":4459.10,"l":4452.30,"c":4458.76,"v":1506},{"dt":"2026-06-01T15:00:00","o":4459.02,"h":4465.18,"l":4455.76,"c":4462.76,"v":1533},{"dt":"2026-06-01T15:10:00","o":4462.74,"h":4467.28,"l":4460.84,"c":4465.40,"v":1449},{"dt":"2026-06-01T15:20:00","o":4465.36,"h":4470.38,"l":4464.21,"c":4468.82,"v":1259},{"dt":"2026-06-01T15:30:00","o":4468.44,"h":4479.74,"l":4468.43,"c":4476.90,"v":1697},{"dt":"2026-06-01T15:40:00","o":4476.83,"h":4477.32,"l":4468.82,"c":4469.87,"v":1312},{"dt":"2026-06-01T15:50:00","o":4469.84,"h":4475.44,"l":4469.01,"c":4474.26,"v":1252},{"dt":"2026-06-01T16:00:00","o":4474.22,"h":4478.20,"l":4468.30,"c":4468.88,"v":1136},{"dt":"2026-06-01T16:10:00","o":4468.77,"h":4468.86,"l":4463.21,"c":4466.90,"v":1253},{"dt":"2026-06-01T16:20:00","o":4466.91,"h":4469.20,"l":4464.78,"c":4468.09,"v":956},{"dt":"2026-06-01T16:30:00","o":4468.04,"h":4471.83,"l":4467.94,"c":4469.32,"v":1128},{"dt":"2026-06-01T16:40:00","o":4469.25,"h":4471.72,"l":4467.53,"c":4471.72,"v":990},{"dt":"2026-06-01T16:50:00","o":4471.91,"h":4482.28,"l":4471.87,"c":4480.20,"v":1412},{"dt":"2026-06-01T17:00:00","o":4480.18,"h":4481.07,"l":4471.54,"c":4473.58,"v":1352},{"dt":"2026-06-01T17:10:00","o":4473.59,"h":4476.10,"l":4473.35,"c":4475.87,"v":901},{"dt":"2026-06-01T17:20:00","o":4475.88,"h":4482.89,"l":4472.47,"c":4482.89,"v":940},{"dt":"2026-06-01T17:30:00","o":4483.47,"h":4485.57,"l":4480.68,"c":4483.15,"v":1505},{"dt":"2026-06-01T17:40:00","o":4482.94,"h":4495.51,"l":4482.94,"c":4491.59,"v":1495},{"dt":"2026-06-01T17:50:00","o":4491.69,"h":4492.09,"l":4487.60,"c":4487.60,"v":1262},{"dt":"2026-06-01T18:00:00","o":4487.67,"h":4490.28,"l":4486.41,"c":4489.86,"v":954},{"dt":"2026-06-01T18:10:00","o":4489.83,"h":4490.10,"l":4486.89,"c":4489.30,"v":832},{"dt":"2026-06-01T18:20:00","o":4489.35,"h":4490.19,"l":4486.59,"c":4486.78,"v":774},{"dt":"2026-06-01T18:30:00","o":4486.94,"h":4487.35,"l":4485.00,"c":4486.15,"v":777},{"dt":"2026-06-01T18:40:00","o":4486.22,"h":4488.69,"l":4486.02,"c":4488.68,"v":633},{"dt":"2026-06-01T18:50:00","o":4488.64,"h":4488.65,"l":4486.60,"c":4486.80,"v":753},{"dt":"2026-06-01T19:00:00","o":4486.78,"h":4488.30,"l":4484.93,"c":4485.34,"v":833},{"dt":"2026-06-01T19:10:00","o":4485.33,"h":4487.25,"l":4484.71,"c":4485.92,"v":732},{"dt":"2026-06-01T19:20:00","o":4485.97,"h":4486.55,"l":4484.44,"c":4484.75,"v":698},{"dt":"2026-06-01T19:30:00","o":4484.71,"h":4485.75,"l":4483.24,"c":4484.44,"v":814},{"dt":"2026-06-01T19:40:00","o":4484.45,"h":4485.53,"l":4483.01,"c":4483.63,"v":817},{"dt":"2026-06-01T19:50:00","o":4483.34,"h":4483.43,"l":4479.22,"c":4481.23,"v":1153},{"dt":"2026-06-01T20:00:00","o":4481.27,"h":4484.37,"l":4480.26,"c":4483.53,"v":674},{"dt":"2026-06-01T20:10:00","o":4483.53,"h":4484.39,"l":4482.55,"c":4482.99,"v":461},{"dt":"2026-06-01T20:20:00","o":4483.04,"h":4483.78,"l":4482.24,"c":4483.23,"v":438},{"dt":"2026-06-01T20:30:00","o":4483.24,"h":4484.80,"l":4482.27,"c":4484.12,"v":405},{"dt":"2026-06-01T20:40:00","o":4484.11,"h":4484.79,"l":4481.34,"c":4484.01,"v":555},{"dt":"2026-06-01T20:50:00","o":4484.04,"h":4485.86,"l":4482.60,"c":4484.90,"v":466},{"dt":"2026-06-01T22:00:00","o":4483.28,"h":4483.81,"l":4482.02,"c":4482.64,"v":234},{"dt":"2026-06-01T22:10:00","o":4482.60,"h":4485.33,"l":4482.28,"c":4484.34,"v":454},{"dt":"2026-06-01T22:20:00","o":4484.35,"h":4485.10,"l":4481.56,"c":4481.61,"v":615},{"dt":"2026-06-01T22:30:00","o":4481.60,"h":4483.63,"l":4479.90,"c":4482.88,"v":449},{"dt":"2026-06-01T22:40:00","o":4482.60,"h":4485.90,"l":4481.31,"c":4484.29,"v":472},{"dt":"2026-06-01T22:50:00","o":4484.22,"h":4486.74,"l":4483.60,"c":4485.74,"v":540},{"dt":"2026-06-01T23:00:00","o":4485.56,"h":4487.86,"l":4481.76,"c":4485.35,"v":571},{"dt":"2026-06-01T23:10:00","o":4485.51,"h":4488.14,"l":4485.24,"c":4486.67,"v":531},{"dt":"2026-06-01T23:20:00","o":4486.67,"h":4488.26,"l":4485.58,"c":4487.33,"v":416},{"dt":"2026-06-01T23:30:00","o":4487.33,"h":4487.57,"l":4480.97,"c":4484.62,"v":685},{"dt":"2026-06-01T23:40:00","o":4484.64,"h":4486.81,"l":4479.46,"c":4480.31,"v":864},{"dt":"2026-06-01T23:50:00","o":4481.28,"h":4485.92,"l":4481.00,"c":4484.56,"v":794},{"dt":"2026-06-02T00:00:00","o":4485.01,"h":4485.28,"l":4476.92,"c":4478.50,"v":1190},{"dt":"2026-06-02T00:10:00","o":4478.53,"h":4485.62,"l":4478.25,"c":4485.27,"v":1199},{"dt":"2026-06-02T00:20:00","o":4485.22,"h":4493.88,"l":4484.22,"c":4493.88,"v":1076},{"dt":"2026-06-02T00:30:00","o":4493.82,"h":4497.30,"l":4488.59,"c":4489.29,"v":1125},{"dt":"2026-06-02T00:40:00","o":4489.18,"h":4489.42,"l":4480.87,"c":4481.49,"v":1133},{"dt":"2026-06-02T00:50:00","o":4481.43,"h":4484.33,"l":4480.91,"c":4481.78,"v":1075},{"dt":"2026-06-02T01:00:00","o":4481.14,"h":4486.85,"l":4474.03,"c":4479.59,"v":1648},{"dt":"2026-06-02T01:10:00","o":4479.58,"h":4492.09,"l":4479.10,"c":4486.24,"v":1622},{"dt":"2026-06-02T01:20:00","o":4486.31,"h":4492.46,"l":4481.14,"c":4486.29,"v":1424},{"dt":"2026-06-02T01:30:00","o":4486.29,"h":4489.59,"l":4481.09,"c":4481.97,"v":1363},{"dt":"2026-06-02T01:40:00","o":4481.95,"h":4484.75,"l":4471.89,"c":4475.66,"v":1407},{"dt":"2026-06-02T01:50:00","o":4475.52,"h":4477.20,"l":4463.12,"c":4474.19,"v":1496},{"dt":"2026-06-02T02:00:00","o":4474.09,"h":4481.08,"l":4472.36,"c":4474.78,"v":1421},{"dt":"2026-06-02T02:10:00","o":4474.85,"h":4482.12,"l":4474.11,"c":4481.10,"v":1147},{"dt":"2026-06-02T02:20:00","o":4481.16,"h":4484.85,"l":4481.16,"c":4482.03,"v":1036},{"dt":"2026-06-02T02:30:00","o":4482.02,"h":4485.70,"l":4478.95,"c":4479.01,"v":1202},{"dt":"2026-06-02T02:40:00","o":4479.02,"h":4479.26,"l":4473.75,"c":4474.71,"v":1129},{"dt":"2026-06-02T02:50:00","o":4474.70,"h":4486.61,"l":4474.33,"c":4485.94,"v":932},{"dt":"2026-06-02T03:00:00","o":4485.99,"h":4492.71,"l":4485.81,"c":4486.68,"v":1123},{"dt":"2026-06-02T03:10:00","o":4486.85,"h":4491.36,"l":4486.41,"c":4490.13,"v":966},{"dt":"2026-06-02T03:20:00","o":4489.97,"h":4497.28,"l":4485.77,"c":4495.25,"v":1146},{"dt":"2026-06-02T03:30:00","o":4495.29,"h":4499.40,"l":4493.24,"c":4494.69,"v":1121},{"dt":"2026-06-02T03:40:00","o":4494.78,"h":4499.43,"l":4494.42,"c":4498.22,"v":897},{"dt":"2026-06-02T03:50:00","o":4498.22,"h":4499.41,"l":4497.06,"c":4499.41,"v":690},{"dt":"2026-06-02T04:00:00","o":4499.40,"h":4503.26,"l":4497.92,"c":4502.24,"v":829},{"dt":"2026-06-02T04:10:00","o":4502.31,"h":4510.27,"l":4502.31,"c":4507.91,"v":871},{"dt":"2026-06-02T04:20:00","o":4507.93,"h":4508.28,"l":4504.29,"c":4504.64,"v":882},{"dt":"2026-06-02T04:30:00","o":4504.67,"h":4509.04,"l":4503.62,"c":4508.94,"v":880},{"dt":"2026-06-02T04:40:00","o":4509.07,"h":4515.72,"l":4508.27,"c":4512.61,"v":855},{"dt":"2026-06-02T04:50:00","o":4512.61,"h":4518.27,"l":4512.00,"c":4517.43,"v":931},{"dt":"2026-06-02T05:00:00","o":4517.43,"h":4518.25,"l":4515.49,"c":4516.09,"v":917},{"dt":"2026-06-02T05:10:00","o":4516.10,"h":4519.73,"l":4515.25,"c":4518.85,"v":963},{"dt":"2026-06-02T05:20:00","o":4518.85,"h":4521.93,"l":4516.82,"c":4519.74,"v":1007},{"dt":"2026-06-02T05:30:00","o":4519.88,"h":4528.27,"l":4519.88,"c":4523.63,"v":1582},{"dt":"2026-06-02T05:40:00","o":4523.66,"h":4526.89,"l":4522.00,"c":4523.56,"v":1102},{"dt":"2026-06-02T05:50:00","o":4523.06,"h":4523.81,"l":4516.32,"c":4517.10,"v":1141},{"dt":"2026-06-02T06:00:00","o":4517.14,"h":4524.87,"l":4517.02,"c":4520.94,"v":1210},{"dt":"2026-06-02T06:10:00","o":4520.95,"h":4524.35,"l":4518.17,"c":4520.35,"v":1249},{"dt":"2026-06-02T06:20:00","o":4520.41,"h":4534.04,"l":4520.41,"c":4533.28,"v":1327},{"dt":"2026-06-02T06:30:00","o":4533.51,"h":4538.25,"l":4533.27,"c":4534.16,"v":1211},{"dt":"2026-06-02T06:40:00","o":4534.17,"h":4535.72,"l":4531.96,"c":4533.76,"v":1057},{"dt":"2026-06-02T06:50:00","o":4533.75,"h":4536.94,"l":4532.02,"c":4536.09,"v":1059},{"dt":"2026-06-02T07:00:00","o":4535.74,"h":4538.20,"l":4533.51,"c":4537.98,"v":1168},{"dt":"2026-06-02T07:10:00","o":4538.05,"h":4541.57,"l":4537.72,"c":4539.36,"v":1039},{"dt":"2026-06-02T07:20:00","o":4539.40,"h":4539.40,"l":4533.44,"c":4534.10,"v":919},{"dt":"2026-06-02T07:30:00","o":4534.09,"h":4535.42,"l":4531.93,"c":4533.06,"v":891},{"dt":"2026-06-02T07:40:00","o":4533.06,"h":4534.88,"l":4530.23,"c":4531.82,"v":906},{"dt":"2026-06-02T07:50:00","o":4531.81,"h":4535.58,"l":4528.00,"c":4535.17,"v":1072},{"dt":"2026-06-02T08:00:00","o":4535.17,"h":4539.29,"l":4533.28,"c":4535.64,"v":1219},{"dt":"2026-06-02T08:10:00","o":4535.51,"h":4537.59,"l":4531.63,"c":4532.70,"v":1063},{"dt":"2026-06-02T08:20:00","o":4532.67,"h":4534.85,"l":4529.97,"c":4531.24,"v":1156},{"dt":"2026-06-02T08:30:00","o":4531.10,"h":4533.46,"l":4529.49,"c":4530.23,"v":1014},{"dt":"2026-06-02T08:40:00","o":4530.24,"h":4530.67,"l":4527.77,"c":4529.66,"v":888},{"dt":"2026-06-02T08:50:00","o":4529.53,"h":4529.66,"l":4526.06,"c":4526.82,"v":846},{"dt":"2026-06-02T09:00:00","o":4526.88,"h":4530.98,"l":4525.42,"c":4529.11,"v":968},{"dt":"2026-06-02T09:10:00","o":4529.07,"h":4535.81,"l":4529.07,"c":4534.84,"v":1018},{"dt":"2026-06-02T09:20:00","o":4534.81,"h":4534.81,"l":4525.56,"c":4526.91,"v":1042},{"dt":"2026-06-02T09:30:00","o":4526.89,"h":4527.34,"l":4522.17,"c":4524.54,"v":1108},{"dt":"2026-06-02T09:40:00","o":4524.50,"h":4527.39,"l":4522.04,"c":4526.52,"v":931},{"dt":"2026-06-02T09:50:00","o":4526.53,"h":4531.62,"l":4526.31,"c":4530.15,"v":818},{"dt":"2026-06-02T10:00:00","o":4529.99,"h":4530.97,"l":4527.87,"c":4529.53,"v":888},{"dt":"2026-06-02T10:10:00","o":4529.51,"h":4531.80,"l":4528.29,"c":4529.21,"v":817},{"dt":"2026-06-02T10:20:00","o":4529.20,"h":4529.24,"l":4524.79,"c":4528.46,"v":832},{"dt":"2026-06-02T10:30:00","o":4528.45,"h":4528.79,"l":4525.54,"c":4526.90,"v":705},{"dt":"2026-06-02T10:40:00","o":4526.76,"h":4533.06,"l":4526.33,"c":4530.73,"v":717},{"dt":"2026-06-02T10:50:00","o":4530.82,"h":4534.02,"l":4529.62,"c":4533.23,"v":711},{"dt":"2026-06-02T11:00:00","o":4533.27,"h":4534.66,"l":4529.23,"c":4529.93,"v":868},{"dt":"2026-06-02T11:10:00","o":4529.92,"h":4531.34,"l":4526.68,"c":4528.03,"v":816},{"dt":"2026-06-02T11:20:00","o":4528.03,"h":4529.70,"l":4527.41,"c":4529.63,"v":841},{"dt":"2026-06-02T11:30:00","o":4529.64,"h":4530.80,"l":4526.27,"c":4527.55,"v":885},{"dt":"2026-06-02T11:40:00","o":4527.39,"h":4529.78,"l":4525.78,"c":4529.19,"v":861},{"dt":"2026-06-02T11:50:00","o":4529.19,"h":4530.57,"l":4525.78,"c":4527.55,"v":895},{"dt":"2026-06-02T12:00:00","o":4527.69,"h":4528.79,"l":4525.03,"c":4527.51,"v":944},{"dt":"2026-06-02T12:10:00","o":4527.44,"h":4527.93,"l":4524.12,"c":4526.93,"v":936},{"dt":"2026-06-02T12:20:00","o":4527.03,"h":4534.22,"l":4526.66,"c":4529.39,"v":1203},{"dt":"2026-06-02T12:30:00","o":4529.41,"h":4533.73,"l":4521.86,"c":4524.88,"v":1275},{"dt":"2026-06-02T12:40:00","o":4524.89,"h":4527.30,"l":4520.10,"c":4520.43,"v":1088},{"dt":"2026-06-02T12:50:00","o":4520.40,"h":4521.33,"l":4513.58,"c":4514.47,"v":1269},{"dt":"2026-06-02T13:00:00","o":4514.62,"h":4524.89,"l":4513.46,"c":4516.61,"v":1567},{"dt":"2026-06-02T13:10:00","o":4516.59,"h":4518.34,"l":4512.04,"c":4512.88,"v":1456},{"dt":"2026-06-02T13:20:00","o":4512.87,"h":4516.01,"l":4510.07,"c":4511.02,"v":1373},{"dt":"2026-06-02T13:30:00","o":4510.74,"h":4512.15,"l":4506.42,"c":4511.15,"v":1750},{"dt":"2026-06-02T13:40:00","o":4511.14,"h":4514.53,"l":4506.65,"c":4509.81,"v":1633},{"dt":"2026-06-02T13:50:00","o":4509.81,"h":4513.82,"l":4502.87,"c":4502.87,"v":1505},{"dt":"2026-06-02T14:00:00","o":4502.81,"h":4506.10,"l":4498.65,"c":4502.97,"v":1603},{"dt":"2026-06-02T14:10:00","o":4502.95,"h":4507.04,"l":4492.70,"c":4496.10,"v":1608},{"dt":"2026-06-02T14:20:00","o":4496.21,"h":4498.28,"l":4490.50,"c":4495.48,"v":1689},{"dt":"2026-06-02T14:30:00","o":4495.65,"h":4504.42,"l":4495.65,"c":4502.52,"v":1416},{"dt":"2026-06-02T14:40:00","o":4502.87,"h":4506.40,"l":4501.22,"c":4503.91,"v":1334},{"dt":"2026-06-02T14:50:00","o":4503.91,"h":4505.61,"l":4501.00,"c":4504.14,"v":1182},{"dt":"2026-06-02T15:00:00","o":4504.14,"h":4508.16,"l":4501.73,"c":4506.84,"v":1296},{"dt":"2026-06-02T15:10:00","o":4506.86,"h":4507.60,"l":4502.60,"c":4504.45,"v":1106},{"dt":"2026-06-02T15:20:00","o":4504.60,"h":4506.26,"l":4501.65,"c":4505.49,"v":1203},{"dt":"2026-06-02T15:30:00","o":4505.50,"h":4508.60,"l":4503.05,"c":4504.55,"v":1294},{"dt":"2026-06-02T15:40:00","o":4504.56,"h":4507.13,"l":4500.23,"c":4505.40,"v":1271},{"dt":"2026-06-02T15:50:00","o":4505.85,"h":4505.90,"l":4501.34,"c":4502.16,"v":1141},{"dt":"2026-06-02T16:00:00","o":4502.17,"h":4502.85,"l":4498.26,"c":4502.18,"v":1187},{"dt":"2026-06-02T16:10:00","o":4501.96,"h":4502.14,"l":4494.43,"c":4494.90,"v":1127},{"dt":"2026-06-02T16:20:00","o":4494.90,"h":4496.21,"l":4490.50,"c":4490.64,"v":1209},{"dt":"2026-06-02T16:30:00","o":4490.45,"h":4491.52,"l":4486.44,"c":4487.75,"v":1179},{"dt":"2026-06-02T16:40:00","o":4487.75,"h":4491.96,"l":4486.62,"c":4491.02,"v":1037},{"dt":"2026-06-02T16:50:00","o":4490.99,"h":4492.05,"l":4489.43,"c":4492.05,"v":895},{"dt":"2026-06-02T17:00:00","o":4491.98,"h":4493.06,"l":4487.12,"c":4487.14,"v":1146},{"dt":"2026-06-02T17:10:00","o":4487.12,"h":4490.19,"l":4486.84,"c":4487.31,"v":1124},{"dt":"2026-06-02T17:20:00","o":4487.32,"h":4491.75,"l":4486.60,"c":4491.30,"v":1120},{"dt":"2026-06-02T17:30:00","o":4491.03,"h":4491.76,"l":4482.19,"c":4482.96,"v":1174},{"dt":"2026-06-02T17:40:00","o":4483.00,"h":4486.28,"l":4482.85,"c":4486.03,"v":982},{"dt":"2026-06-02T17:50:00","o":4486.04,"h":4486.60,"l":4482.92,"c":4484.69,"v":951},{"dt":"2026-06-02T18:00:00","o":4485.01,"h":4488.56,"l":4484.46,"c":4487.58,"v":939},{"dt":"2026-06-02T18:10:00","o":4487.65,"h":4487.92,"l":4484.16,"c":4484.99,"v":924},{"dt":"2026-06-02T18:20:00","o":4485.00,"h":4491.01,"l":4484.62,"c":4488.51,"v":1004},{"dt":"2026-06-02T18:30:00","o":4488.65,"h":4489.41,"l":4484.85,"c":4485.48,"v":927},{"dt":"2026-06-02T18:40:00","o":4485.41,"h":4486.70,"l":4478.81,"c":4486.70,"v":1023},{"dt":"2026-06-02T18:50:00","o":4486.69,"h":4490.54,"l":4486.06,"c":4487.48,"v":872},{"dt":"2026-06-02T19:00:00","o":4487.52,"h":4489.28,"l":4487.49,"c":4488.66,"v":778},{"dt":"2026-06-02T19:10:00","o":4488.63,"h":4488.95,"l":4486.54,"c":4486.81,"v":760},{"dt":"2026-06-02T19:20:00","o":4486.82,"h":4489.70,"l":4485.83,"c":4489.65,"v":730},{"dt":"2026-06-02T19:30:00","o":4489.53,"h":4490.38,"l":4483.57,"c":4484.59,"v":854},{"dt":"2026-06-02T19:40:00","o":4484.57,"h":4488.17,"l":4484.01,"c":4487.07,"v":820},{"dt":"2026-06-02T19:50:00","o":4486.77,"h":4488.69,"l":4486.01,"c":4488.08,"v":931},{"dt":"2026-06-02T20:00:00","o":4488.18,"h":4488.65,"l":4486.37,"c":4488.17,"v":575},{"dt":"2026-06-02T20:10:00","o":4488.15,"h":4491.12,"l":4488.06,"c":4490.50,"v":479},{"dt":"2026-06-02T20:20:00","o":4490.51,"h":4490.51,"l":4488.70,"c":4489.89,"v":353},{"dt":"2026-06-02T20:30:00","o":4489.88,"h":4491.11,"l":4489.29,"c":4489.70,"v":415},{"dt":"2026-06-02T20:40:00","o":4489.64,"h":4490.41,"l":4488.70,"c":4488.91,"v":369},{"dt":"2026-06-02T20:50:00","o":4488.80,"h":4489.80,"l":4486.91,"c":4489.80,"v":414},{"dt":"2026-06-02T22:00:00","o":4490.33,"h":4493.33,"l":4488.34,"c":4492.06,"v":402},{"dt":"2026-06-02T22:10:00","o":4492.09,"h":4492.23,"l":4488.62,"c":4489.27,"v":710},{"dt":"2026-06-02T22:20:00","o":4489.30,"h":4491.61,"l":4487.81,"c":4490.26,"v":689},{"dt":"2026-06-02T22:30:00","o":4490.17,"h":4491.35,"l":4487.38,"c":4488.75,"v":607},{"dt":"2026-06-02T22:40:00","o":4488.75,"h":4492.33,"l":4484.54,"c":4488.98,"v":639},{"dt":"2026-06-02T22:50:00","o":4489.08,"h":4490.32,"l":4484.95,"c":4484.98,"v":811},{"dt":"2026-06-02T23:00:00","o":4485.02,"h":4488.85,"l":4480.81,"c":4482.29,"v":1044},{"dt":"2026-06-02T23:10:00","o":4482.39,"h":4483.27,"l":4469.47,"c":4470.24,"v":1332},{"dt":"2026-06-02T23:20:00","o":4470.37,"h":4472.14,"l":4462.43,"c":4467.58,"v":1446},{"dt":"2026-06-02T23:30:00","o":4467.80,"h":4469.08,"l":4462.69,"c":4465.88,"v":1347},{"dt":"2026-06-02T23:40:00","o":4465.73,"h":4475.25,"l":4464.39,"c":4472.14,"v":1298},{"dt":"2026-06-02T23:50:00","o":4471.81,"h":4474.64,"l":4471.06,"c":4474.56,"v":1064},{"dt":"2026-06-03T00:00:00","o":4474.75,"h":4479.93,"l":4473.98,"c":4476.80,"v":1168},{"dt":"2026-06-03T00:10:00","o":4476.76,"h":4479.33,"l":4474.32,"c":4477.60,"v":911},{"dt":"2026-06-03T00:20:00","o":4477.60,"h":4483.40,"l":4477.35,"c":4483.28,"v":896},{"dt":"2026-06-03T00:30:00","o":4483.29,"h":4492.16,"l":4481.45,"c":4491.88,"v":1036},{"dt":"2026-06-03T00:40:00","o":4491.91,"h":4496.77,"l":4489.21,"c":4491.15,"v":1208},{"dt":"2026-06-03T00:50:00","o":4491.22,"h":4492.51,"l":4486.12,"c":4486.30,"v":1062},{"dt":"2026-06-03T01:00:00","o":4486.16,"h":4487.36,"l":4467.41,"c":4474.44,"v":1752},{"dt":"2026-06-03T01:10:00","o":4474.41,"h":4477.52,"l":4468.61,"c":4469.71,"v":1481},{"dt":"2026-06-03T01:20:00","o":4469.72,"h":4471.52,"l":4463.88,"c":4467.32,"v":1412},{"dt":"2026-06-03T01:30:00","o":4467.44,"h":4473.16,"l":4466.49,"c":4466.49,"v":1343},{"dt":"2026-06-03T01:40:00","o":4466.36,"h":4475.85,"l":4465.02,"c":4475.80,"v":1203},{"dt":"2026-06-03T01:50:00","o":4475.79,"h":4477.27,"l":4472.45,"c":4475.88,"v":1081},{"dt":"2026-06-03T02:00:00","o":4476.17,"h":4479.30,"l":4472.97,"c":4478.82,"v":1067},{"dt":"2026-06-03T02:10:00","o":4478.81,"h":4481.50,"l":4474.25,"c":4476.40,"v":1071},{"dt":"2026-06-03T02:20:00","o":4476.39,"h":4480.91,"l":4475.31,"c":4479.00,"v":916},{"dt":"2026-06-03T02:30:00","o":4478.98,"h":4482.33,"l":4475.02,"c":4481.21,"v":1082},{"dt":"2026-06-03T02:40:00","o":4481.21,"h":4485.21,"l":4473.12,"c":4475.80,"v":1133},{"dt":"2026-06-03T02:50:00","o":4475.59,"h":4482.09,"l":4474.22,"c":4482.03,"v":1004},{"dt":"2026-06-03T03:00:00","o":4482.04,"h":4487.72,"l":4482.04,"c":4485.63,"v":1050},{"dt":"2026-06-03T03:10:00","o":4485.63,"h":4486.52,"l":4483.60,"c":4485.43,"v":960},{"dt":"2026-06-03T03:20:00","o":4485.44,"h":4487.32,"l":4483.27,"c":4483.53,"v":965},{"dt":"2026-06-03T03:30:00","o":4483.52,"h":4485.93,"l":4483.21,"c":4484.88,"v":781},{"dt":"2026-06-03T03:40:00","o":4484.87,"h":4485.40,"l":4482.63,"c":4483.02,"v":765},{"dt":"2026-06-03T03:50:00","o":4482.95,"h":4486.40,"l":4482.87,"c":4484.51,"v":679},{"dt":"2026-06-03T04:00:00","o":4484.64,"h":4487.05,"l":4484.12,"c":4486.28,"v":755},{"dt":"2026-06-03T04:10:00","o":4486.07,"h":4488.15,"l":4481.38,"c":4481.47,"v":838},{"dt":"2026-06-03T04:20:00","o":4481.55,"h":4481.97,"l":4477.22,"c":4477.22,"v":675},{"dt":"2026-06-03T04:30:00","o":4477.05,"h":4477.50,"l":4470.99,"c":4471.71,"v":922},{"dt":"2026-06-03T04:40:00","o":4471.71,"h":4474.11,"l":4470.49,"c":4471.61,"v":835},{"dt":"2026-06-03T04:50:00","o":4471.64,"h":4471.64,"l":4468.49,"c":4469.56,"v":653},{"dt":"2026-06-03T05:00:00","o":4469.52,"h":4472.13,"l":4467.50,"c":4470.69,"v":960},{"dt":"2026-06-03T05:10:00","o":4470.70,"h":4474.27,"l":4470.01,"c":4472.39,"v":851},{"dt":"2026-06-03T05:20:00","o":4472.38,"h":4473.19,"l":4466.65,"c":4468.71,"v":852},{"dt":"2026-06-03T05:30:00","o":4468.77,"h":4468.95,"l":4459.17,"c":4467.02,"v":1347},{"dt":"2026-06-03T05:40:00","o":4467.02,"h":4467.10,"l":4460.29,"c":4466.09,"v":1115},{"dt":"2026-06-03T05:50:00","o":4466.08,"h":4468.43,"l":4456.79,"c":4457.14,"v":1186},{"dt":"2026-06-03T06:00:00","o":4457.16,"h":4467.52,"l":4457.10,"c":4464.98,"v":1394},{"dt":"2026-06-03T06:10:00","o":4465.29,"h":4471.07,"l":4462.97,"c":4468.40,"v":1306},{"dt":"2026-06-03T06:20:00","o":4468.38,"h":4470.40,"l":4459.09,"c":4462.65,"v":1367},{"dt":"2026-06-03T06:30:00","o":4462.45,"h":4465.13,"l":4457.37,"c":4463.03,"v":1401},{"dt":"2026-06-03T06:40:00","o":4463.01,"h":4463.50,"l":4455.45,"c":4459.18,"v":1280},{"dt":"2026-06-03T06:50:00","o":4458.98,"h":4463.09,"l":4457.83,"c":4462.90,"v":1096},{"dt":"2026-06-03T07:00:00","o":4463.12,"h":4469.34,"l":4460.07,"c":4469.02,"v":1231},{"dt":"2026-06-03T07:10:00","o":4468.96,"h":4472.24,"l":4462.95,"c":4463.69,"v":1248},{"dt":"2026-06-03T07:20:00","o":4463.83,"h":4464.94,"l":4456.30,"c":4456.30,"v":1042},{"dt":"2026-06-03T07:30:00","o":4456.33,"h":4463.38,"l":4454.43,"c":4458.50,"v":1279},{"dt":"2026-06-03T07:40:00","o":4458.74,"h":4461.35,"l":4454.74,"c":4458.93,"v":1224},{"dt":"2026-06-03T07:50:00","o":4458.66,"h":4464.00,"l":4452.83,"c":4453.36,"v":1064},{"dt":"2026-06-03T08:00:00","o":4453.41,"h":4459.22,"l":4451.00,"c":4455.27,"v":1195},{"dt":"2026-06-03T08:10:00","o":4455.26,"h":4457.88,"l":4452.54,"c":4454.10,"v":1010},{"dt":"2026-06-03T08:20:00","o":4454.17,"h":4457.63,"l":4450.83,"c":4457.29,"v":1201},{"dt":"2026-06-03T08:30:00","o":4457.50,"h":4458.55,"l":4454.58,"c":4455.77,"v":1045},{"dt":"2026-06-03T08:40:00","o":4455.70,"h":4458.94,"l":4454.20,"c":4454.27,"v":1040},{"dt":"2026-06-03T08:50:00","o":4454.29,"h":4455.05,"l":4440.46,"c":4444.07,"v":1288},{"dt":"2026-06-03T09:00:00","o":4443.79,"h":4459.05,"l":4441.89,"c":4457.00,"v":1222},{"dt":"2026-06-03T09:10:00","o":4456.51,"h":4457.01,"l":4446.99,"c":4450.21,"v":1122},{"dt":"2026-06-03T09:20:00","o":4450.19,"h":4451.99,"l":4439.61,"c":4439.70,"v":1148},{"dt":"2026-06-03T09:30:00","o":4440.00,"h":4447.20,"l":4439.08,"c":4447.06,"v":1155},{"dt":"2026-06-03T09:40:00","o":4447.06,"h":4448.56,"l":4444.46,"c":4446.96,"v":982},{"dt":"2026-06-03T09:50:00","o":4446.97,"h":4448.02,"l":4441.10,"c":4443.19,"v":973},{"dt":"2026-06-03T10:00:00","o":4443.18,"h":4467.08,"l":4441.06,"c":4461.14,"v":1487},{"dt":"2026-06-03T10:10:00","o":4461.04,"h":4464.67,"l":4459.38,"c":4462.64,"v":1431},{"dt":"2026-06-03T10:20:00","o":4462.66,"h":4464.42,"l":4453.84,"c":4459.93,"v":1318},{"dt":"2026-06-03T10:30:00","o":4460.09,"h":4462.78,"l":4458.44,"c":4459.04,"v":983},{"dt":"2026-06-03T10:40:00","o":4459.20,"h":4459.28,"l":4453.45,"c":4456.04,"v":916},{"dt":"2026-06-03T10:50:00","o":4456.32,"h":4461.25,"l":4456.32,"c":4459.09,"v":905},{"dt":"2026-06-03T11:00:00","o":4459.19,"h":4468.16,"l":4459.19,"c":4463.41,"v":1091},{"dt":"2026-06-03T11:10:00","o":4463.37,"h":4464.36,"l":4459.28,"c":4461.15,"v":1021},{"dt":"2026-06-03T11:20:00","o":4461.16,"h":4465.70,"l":4461.15,"c":4464.56,"v":1037},{"dt":"2026-06-03T11:30:00","o":4464.55,"h":4467.30,"l":4463.17,"c":4463.50,"v":927},{"dt":"2026-06-03T11:40:00","o":4463.49,"h":4464.70,"l":4458.63,"c":4462.35,"v":1012},{"dt":"2026-06-03T11:50:00","o":4462.36,"h":4464.98,"l":4461.49,"c":4462.50,"v":904},{"dt":"2026-06-03T12:00:00","o":4462.48,"h":4464.58,"l":4457.29,"c":4458.43,"v":1152},{"dt":"2026-06-03T12:10:00","o":4458.45,"h":4461.36,"l":4455.94,"c":4456.37,"v":1094},{"dt":"2026-06-03T12:20:00","o":4456.41,"h":4462.35,"l":4452.06,"c":4452.85,"v":1316},{"dt":"2026-06-03T12:30:00","o":4453.26,"h":4456.99,"l":4448.34,"c":4449.58,"v":1304},{"dt":"2026-06-03T12:40:00","o":4449.80,"h":4461.71,"l":4449.80,"c":4461.40,"v":1376},{"dt":"2026-06-03T12:50:00","o":4461.40,"h":4467.27,"l":4455.66,"c":4460.52,"v":1360},{"dt":"2026-06-03T13:00:00","o":4460.40,"h":4465.46,"l":4458.12,"c":4462.94,"v":1514},{"dt":"2026-06-03T13:10:00","o":4462.65,"h":4466.06,"l":4455.54,"c":4457.50,"v":1344},{"dt":"2026-06-03T13:20:00","o":4457.54,"h":4457.88,"l":4446.08,"c":4448.70,"v":1491},{"dt":"2026-06-03T13:30:00","o":4448.71,"h":4453.35,"l":4446.38,"c":4448.76,"v":1704},{"dt":"2026-06-03T13:40:00","o":4448.67,"h":4450.11,"l":4426.46,"c":4437.27,"v":1828},{"dt":"2026-06-03T13:50:00","o":4437.18,"h":4450.19,"l":4435.50,"c":4446.79,"v":1722},{"dt":"2026-06-03T14:00:00","o":4445.95,"h":4452.35,"l":4442.56,"c":4450.51,"v":1765},{"dt":"2026-06-03T14:10:00","o":4450.54,"h":4458.42,"l":4446.16,"c":4449.10,"v":1725},{"dt":"2026-06-03T14:20:00","o":4449.11,"h":4452.24,"l":4446.55,"c":4452.09,"v":1641},{"dt":"2026-06-03T14:30:00","o":4451.83,"h":4453.41,"l":4447.66,"c":4451.78,"v":1638},{"dt":"2026-06-03T14:40:00","o":4451.81,"h":4455.13,"l":4447.21,"c":4454.24,"v":1488},{"dt":"2026-06-03T14:50:00","o":4454.04,"h":4459.63,"l":4450.88,"c":4457.32,"v":1520},{"dt":"2026-06-03T15:00:00","o":4457.22,"h":4458.45,"l":4448.16,"c":4449.17,"v":1481},{"dt":"2026-06-03T15:10:00","o":4449.24,"h":4452.08,"l":4445.05,"c":4445.78,"v":1558},{"dt":"2026-06-03T15:20:00","o":4445.78,"h":4446.44,"l":4439.58,"c":4444.86,"v":1625},{"dt":"2026-06-03T15:30:00","o":4445.06,"h":4445.50,"l":4436.97,"c":4439.12,"v":1503},{"dt":"2026-06-03T15:40:00","o":4439.18,"h":4442.31,"l":4438.12,"c":4441.82,"v":1352},{"dt":"2026-06-03T15:50:00","o":4441.62,"h":4443.81,"l":4440.14,"c":4442.32,"v":1211},{"dt":"2026-06-03T16:00:00","o":4442.31,"h":4443.99,"l":4437.31,"c":4439.52,"v":1307},{"dt":"2026-06-03T16:10:00","o":4439.51,"h":4441.41,"l":4436.74,"c":4438.72,"v":1263},{"dt":"2026-06-03T16:20:00","o":4438.73,"h":4439.75,"l":4433.93,"c":4437.70,"v":1387},{"dt":"2026-06-03T16:30:00","o":4437.70,"h":4440.71,"l":4436.35,"c":4436.37,"v":1264},{"dt":"2026-06-03T16:40:00","o":4436.18,"h":4440.52,"l":4435.49,"c":4438.05,"v":1279},{"dt":"2026-06-03T16:50:00","o":4438.05,"h":4442.86,"l":4437.22,"c":4441.94,"v":1163},{"dt":"2026-06-03T17:00:00","o":4442.48,"h":4448.47,"l":4441.86,"c":4447.14,"v":1309},{"dt":"2026-06-03T17:10:00","o":4447.13,"h":4447.31,"l":4441.53,"c":4442.58,"v":1268},{"dt":"2026-06-03T17:20:00","o":4442.56,"h":4442.92,"l":4438.01,"c":4439.14,"v":1205},{"dt":"2026-06-03T17:30:00","o":4437.89,"h":4440.76,"l":4435.74,"c":4440.30,"v":1111},{"dt":"2026-06-03T17:40:00","o":4440.29,"h":4442.34,"l":4437.86,"c":4438.31,"v":1060},{"dt":"2026-06-03T17:50:00","o":4438.35,"h":4439.73,"l":4437.04,"c":4439.10,"v":923},{"dt":"2026-06-03T18:00:00","o":4439.11,"h":4440.67,"l":4436.48,"c":4437.51,"v":997},{"dt":"2026-06-03T18:10:00","o":4437.60,"h":4438.66,"l":4435.63,"c":4438.08,"v":964},{"dt":"2026-06-03T18:20:00","o":4438.21,"h":4440.74,"l":4435.42,"c":4440.30,"v":987},{"dt":"2026-06-03T18:30:00","o":4440.40,"h":4442.67,"l":4437.06,"c":4438.67,"v":1019},{"dt":"2026-06-03T18:40:00","o":4438.68,"h":4441.89,"l":4437.53,"c":4440.09,"v":895},{"dt":"2026-06-03T18:50:00","o":4440.10,"h":4442.95,"l":4439.89,"c":4442.17,"v":875},{"dt":"2026-06-03T19:00:00","o":4442.14,"h":4449.89,"l":4441.53,"c":4447.91,"v":1041},{"dt":"2026-06-03T19:10:00","o":4448.07,"h":4452.02,"l":4447.04,"c":4451.66,"v":1096},{"dt":"2026-06-03T19:20:00","o":4451.61,"h":4452.35,"l":4446.65,"c":4448.13,"v":950},{"dt":"2026-06-03T19:30:00","o":4448.22,"h":4449.74,"l":4447.50,"c":4448.03,"v":894},{"dt":"2026-06-03T19:40:00","o":4447.94,"h":4448.91,"l":4444.95,"c":4447.01,"v":757},{"dt":"2026-06-03T19:50:00","o":4447.38,"h":4447.38,"l":4443.23,"c":4443.94,"v":1110},{"dt":"2026-06-03T20:00:00","o":4444.02,"h":4445.44,"l":4438.74,"c":4441.43,"v":891},{"dt":"2026-06-03T20:10:00","o":4441.41,"h":4442.01,"l":4437.50,"c":4437.71,"v":867},{"dt":"2026-06-03T20:20:00","o":4437.71,"h":4440.37,"l":4437.71,"c":4439.17,"v":800},{"dt":"2026-06-03T20:30:00","o":4439.10,"h":4439.73,"l":4433.19,"c":4434.11,"v":802},{"dt":"2026-06-03T20:40:00","o":4434.10,"h":4435.00,"l":4431.60,"c":4431.60,"v":752},{"dt":"2026-06-03T20:50:00","o":4431.66,"h":4435.12,"l":4430.89,"c":4434.78,"v":741},{"dt":"2026-06-03T22:00:00","o":4432.87,"h":4436.30,"l":4432.30,"c":4435.04,"v":355},{"dt":"2026-06-03T22:10:00","o":4434.90,"h":4435.93,"l":4424.09,"c":4427.64,"v":910},{"dt":"2026-06-03T22:20:00","o":4428.21,"h":4435.66,"l":4424.80,"c":4434.28,"v":900},{"dt":"2026-06-03T22:30:00","o":4434.19,"h":4440.49,"l":4434.19,"c":4436.35,"v":885},{"dt":"2026-06-03T22:40:00","o":4436.71,"h":4439.16,"l":4435.03,"c":4438.78,"v":734},{"dt":"2026-06-03T22:50:00","o":4438.79,"h":4452.77,"l":4437.59,"c":4449.02,"v":1000},{"dt":"2026-06-03T23:00:00","o":4449.25,"h":4450.41,"l":4445.49,"c":4448.36,"v":874},{"dt":"2026-06-03T23:10:00","o":4448.37,"h":4449.49,"l":4445.97,"c":4448.14,"v":784},{"dt":"2026-06-03T23:20:00","o":4448.17,"h":4451.65,"l":4447.57,"c":4450.90,"v":818},{"dt":"2026-06-03T23:30:00","o":4450.94,"h":4452.49,"l":4447.73,"c":4450.45,"v":864},{"dt":"2026-06-03T23:40:00","o":4450.57,"h":4464.81,"l":4446.50,"c":4459.43,"v":1182},{"dt":"2026-06-03T23:50:00","o":4459.33,"h":4461.75,"l":4456.32,"c":4457.42,"v":1083},{"dt":"2026-06-04T00:00:00","o":4455.85,"h":4465.00,"l":4455.25,"c":4456.39,"v":1367},{"dt":"2026-06-04T00:10:00","o":4456.82,"h":4457.63,"l":4450.11,"c":4455.44,"v":1282},{"dt":"2026-06-04T00:20:00","o":4455.54,"h":4456.01,"l":4447.74,"c":4450.79,"v":1111},{"dt":"2026-06-04T00:30:00","o":4450.85,"h":4452.94,"l":4445.25,"c":4446.61,"v":1182},{"dt":"2026-06-04T00:40:00","o":4446.74,"h":4450.11,"l":4444.39,"c":4450.09,"v":1207},{"dt":"2026-06-04T00:50:00","o":4450.11,"h":4453.00,"l":4446.83,"c":4448.52,"v":1164},{"dt":"2026-06-04T01:00:00","o":4448.51,"h":4459.64,"l":4443.58,"c":4459.64,"v":1523},{"dt":"2026-06-04T01:10:00","o":4459.62,"h":4467.38,"l":4459.43,"c":4464.74,"v":1490},{"dt":"2026-06-04T01:20:00","o":4464.79,"h":4473.50,"l":4464.74,"c":4466.12,"v":1393},{"dt":"2026-06-04T01:30:00","o":4466.19,"h":4470.21,"l":4465.03,"c":4468.50,"v":1374},{"dt":"2026-06-04T01:40:00","o":4468.50,"h":4468.93,"l":4458.81,"c":4466.12,"v":1469},{"dt":"2026-06-04T01:50:00","o":4466.11,"h":4467.42,"l":4457.01,"c":4465.95,"v":1434},{"dt":"2026-06-04T02:00:00","o":4466.13,"h":4467.41,"l":4458.65,"c":4458.82,"v":1281},{"dt":"2026-06-04T02:10:00","o":4458.65,"h":4464.99,"l":4455.74,"c":4462.04,"v":1309},{"dt":"2026-06-04T02:20:00","o":4462.04,"h":4463.25,"l":4458.91,"c":4460.74,"v":931},{"dt":"2026-06-04T02:30:00","o":4460.70,"h":4462.66,"l":4458.16,"c":4458.28,"v":1153},{"dt":"2026-06-04T02:40:00","o":4458.14,"h":4470.99,"l":4458.14,"c":4470.39,"v":1171},{"dt":"2026-06-04T02:50:00","o":4470.46,"h":4476.44,"l":4469.04,"c":4474.89,"v":1243},{"dt":"2026-06-04T03:00:00","o":4475.14,"h":4477.34,"l":4471.66,"c":4474.25,"v":1098},{"dt":"2026-06-04T03:10:00","o":4474.27,"h":4475.32,"l":4469.52,"c":4469.77,"v":1033},{"dt":"2026-06-04T03:20:00","o":4469.74,"h":4469.80,"l":4466.01,"c":4469.40,"v":1039},{"dt":"2026-06-04T03:30:00","o":4469.31,"h":4470.86,"l":4463.70,"c":4465.16,"v":1007},{"dt":"2026-06-04T03:40:00","o":4465.12,"h":4465.56,"l":4458.46,"c":4459.83,"v":924},{"dt":"2026-06-04T03:50:00","o":4459.83,"h":4464.88,"l":4459.10,"c":4463.73,"v":827},{"dt":"2026-06-04T04:00:00","o":4463.69,"h":4466.02,"l":4462.37,"c":4464.16,"v":791},{"dt":"2026-06-04T04:10:00","o":4464.21,"h":4472.55,"l":4463.57,"c":4471.80,"v":863},{"dt":"2026-06-04T04:20:00","o":4471.77,"h":4476.33,"l":4471.32,"c":4474.72,"v":822},{"dt":"2026-06-04T04:30:00","o":4474.67,"h":4483.64,"l":4474.65,"c":4481.14,"v":1031},{"dt":"2026-06-04T04:40:00","o":4481.07,"h":4484.06,"l":4479.44,"c":4479.58,"v":832},{"dt":"2026-06-04T04:50:00","o":4479.52,"h":4481.29,"l":4478.71,"c":4481.11,"v":716},{"dt":"2026-06-04T05:00:00","o":4481.18,"h":4482.46,"l":4473.71,"c":4473.73,"v":812},{"dt":"2026-06-04T05:10:00","o":4473.76,"h":4479.25,"l":4471.54,"c":4476.52,"v":793},{"dt":"2026-06-04T05:20:00","o":4476.46,"h":4476.70,"l":4471.05,"c":4473.37,"v":793},{"dt":"2026-06-04T05:30:00","o":4473.32,"h":4475.89,"l":4471.22,"c":4471.39,"v":1092},{"dt":"2026-06-04T05:40:00","o":4471.39,"h":4474.88,"l":4467.44,"c":4467.54,"v":1122},{"dt":"2026-06-04T05:50:00","o":4467.61,"h":4471.30,"l":4467.13,"c":4469.00,"v":1242},{"dt":"2026-06-04T06:00:00","o":4469.30,"h":4477.31,"l":4468.26,"c":4475.93,"v":1273},{"dt":"2026-06-04T06:10:00","o":4476.12,"h":4477.23,"l":4466.87,"c":4469.56,"v":1134},{"dt":"2026-06-04T06:20:00","o":4469.75,"h":4472.23,"l":4467.05,"c":4472.23,"v":1181},{"dt":"2026-06-04T06:30:00","o":4472.12,"h":4476.88,"l":4469.87,"c":4473.00,"v":1326},{"dt":"2026-06-04T06:40:00","o":4473.07,"h":4473.23,"l":4463.03,"c":4467.09,"v":1256},{"dt":"2026-06-04T06:50:00","o":4467.08,"h":4470.29,"l":4466.65,"c":4467.77,"v":1057},{"dt":"2026-06-04T07:00:00","o":4468.01,"h":4470.85,"l":4464.37,"c":4465.76,"v":1212},{"dt":"2026-06-04T07:10:00","o":4465.82,"h":4470.53,"l":4462.40,"c":4469.32,"v":1159},{"dt":"2026-06-04T07:20:00","o":4469.31,"h":4469.31,"l":4462.08,"c":4465.25,"v":1019},{"dt":"2026-06-04T07:30:00","o":4465.23,"h":4467.97,"l":4462.70,"c":4463.59,"v":949},{"dt":"2026-06-04T07:40:00","o":4463.58,"h":4464.66,"l":4460.02,"c":4461.37,"v":1067},{"dt":"2026-06-04T07:50:00","o":4461.37,"h":4462.34,"l":4459.67,"c":4461.76,"v":931},{"dt":"2026-06-04T08:00:00","o":4461.80,"h":4467.97,"l":4460.17,"c":4465.77,"v":1258},{"dt":"2026-06-04T08:10:00","o":4465.64,"h":4466.04,"l":4459.85,"c":4464.18,"v":1184},{"dt":"2026-06-04T08:20:00","o":4464.17,"h":4464.19,"l":4458.58,"c":4463.49,"v":1296},{"dt":"2026-06-04T08:30:00","o":4464.18,"h":4469.33,"l":4460.20,"c":4460.76,"v":1390},{"dt":"2026-06-04T08:40:00","o":4460.80,"h":4464.28,"l":4459.81,"c":4460.03,"v":1185},{"dt":"2026-06-04T08:50:00","o":4460.03,"h":4466.09,"l":4460.03,"c":4463.36,"v":1052},{"dt":"2026-06-04T09:00:00","o":4463.41,"h":4469.42,"l":4461.04,"c":4468.61,"v":1272},{"dt":"2026-06-04T09:10:00","o":4468.58,"h":4468.95,"l":4462.31,"c":4466.18,"v":1190},{"dt":"2026-06-04T09:20:00","o":4466.20,"h":4467.58,"l":4463.62,"c":4464.76,"v":1132},{"dt":"2026-06-04T09:30:00","o":4464.78,"h":4468.98,"l":4461.93,"c":4467.38,"v":1250},{"dt":"2026-06-04T09:40:00","o":4467.48,"h":4472.36,"l":4466.24,"c":4470.81,"v":1152},{"dt":"2026-06-04T09:50:00","o":4470.76,"h":4475.65,"l":4469.58,"c":4470.41,"v":1157},{"dt":"2026-06-04T10:00:00","o":4470.38,"h":4472.01,"l":4468.46,"c":4469.50,"v":1043},{"dt":"2026-06-04T10:10:00","o":4469.50,"h":4471.71,"l":4468.25,"c":4468.91,"v":940},{"dt":"2026-06-04T10:20:00","o":4468.91,"h":4469.07,"l":4464.39,"c":4467.60,"v":974},{"dt":"2026-06-04T10:30:00","o":4467.59,"h":4471.19,"l":4466.53,"c":4469.15,"v":950},{"dt":"2026-06-04T10:40:00","o":4469.16,"h":4473.06,"l":4468.63,"c":4471.59,"v":882},{"dt":"2026-06-04T10:50:00","o":4471.51,"h":4473.92,"l":4468.61,"c":4473.75,"v":1024},{"dt":"2026-06-04T11:00:00","o":4473.79,"h":4478.30,"l":4468.92,"c":4477.59,"v":1097},{"dt":"2026-06-04T11:10:00","o":4477.61,"h":4479.24,"l":4473.62,"c":4477.93,"v":1145},{"dt":"2026-06-04T11:20:00","o":4478.30,"h":4491.15,"l":4476.78,"c":4489.64,"v":1397},{"dt":"2026-06-04T11:30:00","o":4489.97,"h":4492.61,"l":4482.42,"c":4487.90,"v":1411},{"dt":"2026-06-04T11:40:00","o":4487.93,"h":4504.24,"l":4486.76,"c":4501.33,"v":1614},{"dt":"2026-06-04T11:50:00","o":4501.32,"h":4514.68,"l":4500.88,"c":4511.81,"v":1525},{"dt":"2026-06-04T12:00:00","o":4511.96,"h":4513.86,"l":4495.24,"c":4498.31,"v":1620},{"dt":"2026-06-04T12:10:00","o":4498.46,"h":4499.28,"l":4491.24,"c":4493.88,"v":1288}],"ExpirationHistory":[]},"Error":null}