[{"date":"2020.01.02","clock":"10:00","open":"7076.5","high":"7122.8","low":"7075.6","close":"7122.3"},
{"date":"2020.01.02","clock":"11:00","open":"7122.3","high":"7132.8","low":"7110.5","close":"7132.8"},
{"date":"2020.01.02","clock":"12:00","open":"7131.4","high":"7151.7","low":"7129.3","close":"7139.2"},
{"date":"2020.01.02","clock":"13:00","open":"7137.4","high":"7139.1","low":"7120.0","close":"7120.0"},
{"date":"2020.01.02","clock":"14:00","open":"7120.0","high":"7138.0","low":"7120.0","close":"7133.0"},
{"date":"2020.01.02","clock":"15:00","open":"7133.1","high":"7136.2","low":"7080.7","close":"7106.7"},
{"date":"2020.01.02","clock":"16:00","open":"7107.5","high":"7134.9","low":"7099.2","close":"7119.6"},
{"date":"2020.01.02","clock":"17:00","open":"7119.1","high":"7130.3","low":"7100.5","close":"7113.0"},
{"date":"2020.01.02","clock":"18:00","open":"7111.8","high":"7123.5","low":"7020.0","close":"7028.1"},
{"date":"2020.01.02","clock":"19:00","open":"7023.1","high":"7023.1","low":"6915.0","close":"6947.8"},
{"date":"2020.01.02","clock":"20:00","open":"6947.9","high":"6964.9","low":"6930.3","close":"6953.3"},
{"date":"2020.01.02","clock":"21:00","open":"6955.1","high":"6972.8","low":"6942.4","close":"6965.5"},
{"date":"2020.01.02","clock":"22:00","open":"6960.1","high":"6960.1","low":"6923.6","close":"6930.0"},
{"date":"2020.01.02","clock":"23:00","open":"6930.0","high":"6963.9","low":"6930.0","close":"6959.8"},
{"date":"2020.01.03","clock":"0:00","open":"6959.7","high":"6959.7","low":"6944.6","close":"6954.9"},
{"date":"2020.01.03","clock":"1:00","open":"6954.9","high":"6954.9","low":"6937.0","close":"6942.3"},
{"date":"2020.01.03","clock":"2:00","open":"6942.3","high":"6943.2","low":"6902.2","close":"6920.7"},
{"date":"2020.01.03","clock":"3:00","open":"6920.1","high":"6920.9","low":"6868.0","close":"6870.8"},
{"date":"2020.01.03","clock":"4:00","open":"6869.5","high":"6946.3","low":"6860.0","close":"6942.1"},
{"date":"2020.01.03","clock":"5:00","open":"6941.1","high":"6945.4","low":"6922.4","close":"6935.2"},
{"date":"2020.01.03","clock":"6:00","open":"6938.0","high":"7277.8","low":"6938.0","close":"7195.7"},
{"date":"2020.01.03","clock":"7:00","open":"7196.0","high":"7231.4","low":"7155.7","close":"7203.5"},
{"date":"2020.01.03","clock":"8:00","open":"7205.1","high":"7207.0","low":"7185.0","close":"7195.0"},
{"date":"2020.01.03","clock":"9:00","open":"7195.3","high":"7221.0","low":"7180.0","close":"7188.3"},
{"date":"2020.01.03","clock":"10:00","open":"7188.4","high":"7277.9","low":"7188.3","close":"7250.7"},
{"date":"2020.01.03","clock":"11:00","open":"7251.0","high":"7341.5","low":"7250.9","close":"7332.7"},
{"date":"2020.01.03","clock":"12:00","open":"7332.7","high":"7362.9","low":"7275.1","close":"7300.3"},
{"date":"2020.01.03","clock":"13:00","open":"7300.3","high":"7332.0","low":"7300.2","close":"7325.4"},
{"date":"2020.01.03","clock":"14:00","open":"7327.4","high":"7335.1","low":"7295.0","close":"7313.7"},
{"date":"2020.01.03","clock":"15:00","open":"7313.7","high":"7365.4","low":"7305.7","close":"7338.7"},
{"date":"2020.01.03","clock":"16:00","open":"7338.9","high":"7348.3","low":"7230.5","close":"7251.0"},
{"date":"2020.01.03","clock":"17:00","open":"7251.0","high":"7315.7","low":"7250.0","close":"7315.7"},
{"date":"2020.01.03","clock":"18:00","open":"7313.2","high":"7394.7","low":"7293.6","close":"7385.2"},
{"date":"2020.01.03","clock":"19:00","open":"7380.8","high":"7395.0","low":"7333.2","close":"7357.3"},
{"date":"2020.01.03","clock":"20:00","open":"7357.4","high":"7359.4","low":"7326.1","close":"7331.9"},
{"date":"2020.01.03","clock":"21:00","open":"7331.9","high":"7339.9","low":"7275.2","close":"7331.8"},
{"date":"2020.01.03","clock":"22:00","open":"7332.0","high":"7349.9","low":"7295.1","close":"7312.1"},
{"date":"2020.01.03","clock":"23:00","open":"7312.1","high":"7326.7","low":"7255.1","close":"7267.6"},
{"date":"2020.01.04","clock":"0:00","open":"7267.9","high":"7311.1","low":"7250.6","close":"7298.3"},
{"date":"2020.01.04","clock":"1:00","open":"7297.4","high":"7329.9","low":"7288.7","close":"7328.6"},
{"date":"2020.01.04","clock":"2:00","open":"7332.4","high":"7340.1","low":"7280.0","close":"7299.9"},
{"date":"2020.01.04","clock":"3:00","open":"7298.1","high":"7301.3","low":"7280.0","close":"7299.7"},
{"date":"2020.01.04","clock":"4:00","open":"7300.3","high":"7320.2","low":"7289.5","close":"7319.1"},
{"date":"2020.01.04","clock":"5:00","open":"7316.0","high":"7328.9","low":"7310.4","close":"7324.1"},
{"date":"2020.01.04","clock":"6:00","open":"7324.4","high":"7325.7","low":"7303.6","close":"7324.7"},
{"date":"2020.01.04","clock":"7:00","open":"7324.8","high":"7358.2","low":"7320.8","close":"7335.0"},
{"date":"2020.01.04","clock":"8:00","open":"7335.0","high":"7354.9","low":"7328.7","close":"7348.0"},
{"date":"2020.01.04","clock":"9:00","open":"7345.8","high":"7354.2","low":"7325.3","close":"7341.5"},
{"date":"2020.01.04","clock":"10:00","open":"7341.6","high":"7349.0","low":"7330.0","close":"7339.3"},
{"date":"2020.01.04","clock":"11:00","open":"7336.9","high":"7353.9","low":"7333.7","close":"7350.3"},
{"date":"2020.01.04","clock":"12:00","open":"7350.6","high":"7351.5","low":"7297.9","close":"7302.0"},
{"date":"2020.01.04","clock":"13:00","open":"7302.1","high":"7320.1","low":"7296.2","close":"7320.1"},
{"date":"2020.01.04","clock":"14:00","open":"7321.2","high":"7323.3","low":"7296.2","close":"7299.1"},
{"date":"2020.01.04","clock":"15:00","open":"7298.0","high":"7307.2","low":"7280.0","close":"7287.3"},
{"date":"2020.01.04","clock":"16:00","open":"7287.5","high":"7303.8","low":"7287.0","close":"7302.7"},
{"date":"2020.01.04","clock":"17:00","open":"7302.6","high":"7313.2","low":"7291.3","close":"7309.7"},
{"date":"2020.01.04","clock":"18:00","open":"7309.8","high":"7310.8","low":"7283.7","close":"7294.5"},
{"date":"2020.01.04","clock":"19:00","open":"7294.5","high":"7335.0","low":"7294.5","close":"7335.0"},
{"date":"2020.01.04","clock":"20:00","open":"7336.5","high":"7391.7","low":"7260.0","close":"7288.7"},
{"date":"2020.01.04","clock":"21:00","open":"7289.5","high":"7336.2","low":"7272.4","close":"7318.4"},
{"date":"2020.01.04","clock":"22:00","open":"7314.0","high":"7331.9","low":"7300.2","close":"7324.6"},
{"date":"2020.01.04","clock":"23:00","open":"7321.4","high":"7350.3","low":"7314.6","close":"7340.5"},
{"date":"2020.01.05","clock":"0:00","open":"7340.0","high":"7350.8","low":"7330.6","close":"7338.2"},
{"date":"2020.01.05","clock":"1:00","open":"7338.3","high":"7350.8","low":"7319.5","close":"7350.1"},
{"date":"2020.01.05","clock":"2:00","open":"7350.8","high":"7384.3","low":"7350.1","close":"7367.1"},
{"date":"2020.01.05","clock":"3:00","open":"7367.1","high":"7470.5","low":"7367.1","close":"7450.7"},
{"date":"2020.01.05","clock":"4:00","open":"7451.2","high":"7476.8","low":"7421.9","close":"7437.2"},
{"date":"2020.01.05","clock":"5:00","open":"7437.3","high":"7472.3","low":"7437.3","close":"7470.0"},
{"date":"2020.01.05","clock":"6:00","open":"7470.3","high":"7490.7","low":"7441.2","close":"7453.0"},
{"date":"2020.01.05","clock":"7:00","open":"7453.2","high":"7460.5","low":"7440.0","close":"7453.9"},
{"date":"2020.01.05","clock":"8:00","open":"7454.2","high":"7475.9","low":"7435.0","close":"7455.1"},
{"date":"2020.01.05","clock":"9:00","open":"7455.0","high":"7464.8","low":"7439.4","close":"7460.2"},
{"date":"2020.01.05","clock":"10:00","open":"7460.6","high":"7466.9","low":"7417.1","close":"7424.0"},
{"date":"2020.01.05","clock":"11:00","open":"7430.7","high":"7432.7","low":"7386.9","close":"7423.9"},
{"date":"2020.01.05","clock":"12:00","open":"7421.2","high":"7429.2","low":"7403.5","close":"7413.6"},
{"date":"2020.01.05","clock":"13:00","open":"7417.7","high":"7435.3","low":"7417.4","close":"7420.5"},
{"date":"2020.01.05","clock":"14:00","open":"7420.5","high":"7454.2","low":"7420.5","close":"7451.3"},
{"date":"2020.01.05","clock":"15:00","open":"7451.6","high":"7453.1","low":"7415.0","close":"7430.0"},
{"date":"2020.01.05","clock":"16:00","open":"7430.0","high":"7439.2","low":"7430.0","close":"7433.6"},
{"date":"2020.01.05","clock":"17:00","open":"7429.0","high":"7467.9","low":"7428.1","close":"7462.1"},
{"date":"2020.01.05","clock":"18:00","open":"7462.1","high":"7477.1","low":"7445.1","close":"7454.2"},
{"date":"2020.01.05","clock":"19:00","open":"7454.1","high":"7463.5","low":"7441.0","close":"7461.2"},
{"date":"2020.01.05","clock":"20:00","open":"7461.2","high":"7462.0","low":"7415.0","close":"7429.6"},
{"date":"2020.01.05","clock":"21:00","open":"7429.3","high":"7438.1","low":"7428.7","close":"7437.5"},
{"date":"2020.01.05","clock":"22:00","open":"7437.6","high":"7437.7","low":"7422.6","close":"7427.0"},
{"date":"2020.01.05","clock":"23:00","open":"7426.7","high":"7426.7","low":"7365.1","close":"7365.1"},
{"date":"2020.01.06","clock":"0:00","open":"7363.4","high":"7374.0","low":"7307.0","close":"7341.4"},
{"date":"2020.01.06","clock":"1:00","open":"7341.5","high":"7351.9","low":"7317.0","close":"7346.5"},
{"date":"2020.01.06","clock":"2:00","open":"7346.5","high":"7372.5","low":"7338.7","close":"7372.4"},
{"date":"2020.01.06","clock":"3:00","open":"7371.1","high":"7416.6","low":"7363.3","close":"7416.6"},
{"date":"2020.01.06","clock":"4:00","open":"7416.7","high":"7560.0","low":"7416.6","close":"7544.3"},
{"date":"2020.01.06","clock":"5:00","open":"7544.6","high":"7575.5","low":"7485.0","close":"7535.2"},
{"date":"2020.01.06","clock":"6:00","open":"7535.2","high":"7549.9","low":"7516.4","close":"7527.1"},
{"date":"2020.01.06","clock":"7:00","open":"7527.1","high":"7536.4","low":"7493.4","close":"7522.8"},
{"date":"2020.01.06","clock":"8:00","open":"7522.8","high":"7524.9","low":"7504.2","close":"7505.9"},
{"date":"2020.01.06","clock":"9:00","open":"7509.4","high":"7519.3","low":"7509.4","close":"7510.0"},
{"date":"2020.01.06","clock":"10:00","open":"7509.3","high":"7541.8","low":"7509.3","close":"7541.4"},
{"date":"2020.01.06","clock":"11:00","open":"7541.6","high":"7543.6","low":"7507.0","close":"7541.9"},
{"date":"2020.01.06","clock":"12:00","open":"7542.0","high":"7567.7","low":"7528.6","close":"7555.5"},
{"date":"2020.01.06","clock":"13:00","open":"7555.3","high":"7575.8","low":"7521.3","close":"7536.0"},
{"date":"2020.01.06","clock":"14:00","open":"7536.0","high":"7555.1","low":"7531.0","close":"7553.0"},
{"date":"2020.01.06","clock":"15:00","open":"7553.1","high":"7604.8","low":"7486.9","close":"7520.5"},
{"date":"2020.01.06","clock":"16:00","open":"7520.6","high":"7551.4","low":"7500.0","close":"7539.9"},
{"date":"2020.01.06","clock":"17:00","open":"7540.1","high":"7547.7","low":"7516.6","close":"7516.6"},
{"date":"2020.01.06","clock":"18:00","open":"7516.6","high":"7539.6","low":"7510.4","close":"7526.3"},
{"date":"2020.01.06","clock":"19:00","open":"7526.3","high":"7551.9","low":"7524.8","close":"7551.9"},
{"date":"2020.01.06","clock":"20:00","open":"7551.6","high":"7551.9","low":"7522.3","close":"7525.1"},
{"date":"2020.01.06","clock":"21:00","open":"7525.2","high":"7542.9","low":"7517.7","close":"7532.3"},
{"date":"2020.01.06","clock":"22:00","open":"7532.6","high":"7554.4","low":"7532.4","close":"7547.0"},
{"date":"2020.01.06","clock":"23:00","open":"7547.0","high":"7599.9","low":"7547.0","close":"7572.6"},
{"date":"2020.01.07","clock":"0:00","open":"7572.6","high":"7755.5","low":"7572.6","close":"7716.6"},
{"date":"2020.01.07","clock":"1:00","open":"7716.6","high":"7797.8","low":"7716.5","close":"7759.2"},
{"date":"2020.01.07","clock":"2:00","open":"7760.7","high":"7993.5","low":"7760.7","close":"7886.4"},
{"date":"2020.01.07","clock":"3:00","open":"7886.5","high":"7921.6","low":"7871.5","close":"7904.3"},
{"date":"2020.01.07","clock":"4:00","open":"7904.4","high":"7940.9","low":"7896.1","close":"7896.7"},
{"date":"2020.01.07","clock":"5:00","open":"7897.1","high":"7918.1","low":"7884.9","close":"7897.9"},
{"date":"2020.01.07","clock":"6:00","open":"7897.9","high":"7901.9","low":"7823.6","close":"7844.4"},
{"date":"2020.01.07","clock":"7:00","open":"7844.4","high":"7876.9","low":"7836.2","close":"7876.4"},
{"date":"2020.01.07","clock":"8:00","open":"7876.4","high":"7876.5","low":"7861.0","close":"7873.6"},
{"date":"2020.01.07","clock":"9:00","open":"7873.6","high":"7891.7","low":"7865.0","close":"7874.9"},
{"date":"2020.01.07","clock":"10:00","open":"7877.1","high":"7898.5","low":"7868.7","close":"7881.4"},
{"date":"2020.01.07","clock":"11:00","open":"7880.0","high":"7881.5","low":"7860.0","close":"7860.0"},
{"date":"2020.01.07","clock":"12:00","open":"7860.3","high":"7885.8","low":"7860.3","close":"7885.8"},
{"date":"2020.01.07","clock":"13:00","open":"7886.1","high":"7963.1","low":"7882.2","close":"7893.7"},
{"date":"2020.01.07","clock":"14:00","open":"7893.7","high":"7909.9","low":"7845.0","close":"7870.6"},
{"date":"2020.01.07","clock":"15:00","open":"7870.6","high":"7870.7","low":"7815.0","close":"7849.7"},
{"date":"2020.01.07","clock":"16:00","open":"7850.9","high":"7886.2","low":"7844.0","close":"7851.2"},
{"date":"2020.01.07","clock":"17:00","open":"7850.9","high":"7854.9","low":"7746.1","close":"7767.0"},
{"date":"2020.01.07","clock":"18:00","open":"7762.1","high":"7937.9","low":"7727.1","close":"7919.8"},
{"date":"2020.01.07","clock":"19:00","open":"7915.0","high":"7955.0","low":"7880.9","close":"7939.9"},
{"date":"2020.01.07","clock":"20:00","open":"7944.9","high":"8127.6","low":"7924.4","close":"8040.3"},
{"date":"2020.01.07","clock":"21:00","open":"8040.4","high":"8112.0","low":"8040.4","close":"8078.6"},
{"date":"2020.01.07","clock":"22:00","open":"8078.6","high":"8174.0","low":"8056.0","close":"8168.5"},
{"date":"2020.01.07","clock":"23:00","open":"8168.7","high":"8193.8","low":"8007.7","close":"8020.0"},
{"date":"2020.01.08","clock":"0:00","open":"8020.1","high":"8061.8","low":"7956.2","close":"8044.2"},
{"date":"2020.01.08","clock":"1:00","open":"8045.0","high":"8210.1","low":"8021.1","close":"8160.0"},
{"date":"2020.01.08","clock":"2:00","open":"8160.0","high":"8461.9","low":"8150.7","close":"8445.5"},
{"date":"2020.01.08","clock":"3:00","open":"8445.4","high":"8454.9","low":"8329.9","close":"8380.2"},
{"date":"2020.01.08","clock":"4:00","open":"8380.7","high":"8420.9","low":"8265.1","close":"8285.6"},
{"date":"2020.01.08","clock":"5:00","open":"8284.2","high":"8339.8","low":"8251.0","close":"8297.9"},
{"date":"2020.01.08","clock":"6:00","open":"8299.3","high":"8348.9","low":"8286.4","close":"8342.9"},
{"date":"2020.01.08","clock":"7:00","open":"8348.0","high":"8377.3","low":"8306.0","close":"8337.0"},
{"date":"2020.01.08","clock":"8:00","open":"8331.5","high":"8359.9","low":"8316.8","close":"8339.6"},
{"date":"2020.01.08","clock":"9:00","open":"8339.8","high":"8348.5","low":"8283.0","close":"8300.2"},
{"date":"2020.01.08","clock":"10:00","open":"8300.0","high":"8327.2","low":"8274.3","close":"8317.3"},
{"date":"2020.01.08","clock":"11:00","open":"8314.0","high":"8318.5","low":"8281.6","close":"8302.7"},
{"date":"2020.01.08","clock":"12:00","open":"8295.0","high":"8358.1","low":"8284.7","close":"8336.6"},
{"date":"2020.01.08","clock":"13:00","open":"8338.3","high":"8371.8","low":"8338.2","close":"8338.3"},
{"date":"2020.01.08","clock":"14:00","open":"8338.4","high":"8346.8","low":"8270.0","close":"8282.8"},
{"date":"2020.01.08","clock":"15:00","open":"8282.9","high":"8413.3","low":"8222.0","close":"8387.0"},
{"date":"2020.01.08","clock":"16:00","open":"8382.7","high":"8387.0","low":"8212.0","close":"8306.0"},
{"date":"2020.01.08","clock":"17:00","open":"8306.0","high":"8352.8","low":"8237.3","close":"8302.2"},
{"date":"2020.01.08","clock":"18:00","open":"8302.0","high":"8327.1","low":"8058.5","close":"8113.7"},
{"date":"2020.01.08","clock":"19:00","open":"8102.8","high":"8117.7","low":"8013.0","close":"8078.9"},
{"date":"2020.01.08","clock":"20:00","open":"8078.4","high":"8089.4","low":"8035.0","close":"8049.2"},
{"date":"2020.01.08","clock":"21:00","open":"8049.2","high":"8059.8","low":"7965.0","close":"7965.0"},
{"date":"2020.01.08","clock":"22:00","open":"7965.0","high":"8046.9","low":"7875.0","close":"8041.0"},
{"date":"2020.01.08","clock":"23:00","open":"8040.1","high":"8040.1","low":"7964.5","close":"8003.1"},
{"date":"2020.01.09","clock":"0:00","open":"8003.4","high":"8072.5","low":"7978.6","close":"8064.8"},
{"date":"2020.01.09","clock":"1:00","open":"8064.9","high":"8104.9","low":"8028.1","close":"8043.2"},
{"date":"2020.01.09","clock":"2:00","open":"8043.2","high":"8043.3","low":"7930.0","close":"7951.7"},
{"date":"2020.01.09","clock":"3:00","open":"7951.9","high":"8029.9","low":"7950.0","close":"8000.0"},
{"date":"2020.01.09","clock":"4:00","open":"7998.2","high":"8019.1","low":"7976.7","close":"7976.7"},
{"date":"2020.01.09","clock":"5:00","open":"7977.8","high":"7982.6","low":"7936.2","close":"7948.6"},
{"date":"2020.01.09","clock":"6:00","open":"7948.8","high":"7973.9","low":"7927.5","close":"7964.9"},
{"date":"2020.01.09","clock":"7:00","open":"7964.6","high":"7964.6","low":"7928.1","close":"7941.2"},
{"date":"2020.01.09","clock":"8:00","open":"7938.9","high":"7944.9","low":"7904.2","close":"7913.7"},
{"date":"2020.01.09","clock":"9:00","open":"7910.8","high":"7964.9","low":"7907.2","close":"7942.9"},
{"date":"2020.01.09","clock":"10:00","open":"7943.0","high":"7952.7","low":"7920.0","close":"7933.4"},
{"date":"2020.01.09","clock":"11:00","open":"7933.4","high":"7933.8","low":"7851.8","close":"7871.0"},
{"date":"2020.01.09","clock":"12:00","open":"7871.0","high":"7932.4","low":"7860.0","close":"7889.7"},
{"date":"2020.01.09","clock":"13:00","open":"7889.7","high":"7892.5","low":"7855.0","close":"7873.6"},
{"date":"2020.01.09","clock":"14:00","open":"7873.5","high":"7909.7","low":"7870.0","close":"7895.3"},
{"date":"2020.01.09","clock":"15:00","open":"7896.3","high":"7940.4","low":"7890.3","close":"7890.7"},
{"date":"2020.01.09","clock":"16:00","open":"7890.3","high":"7914.6","low":"7870.7","close":"7885.9"},
{"date":"2020.01.09","clock":"17:00","open":"7885.9","high":"7923.9","low":"7882.5","close":"7902.8"},
{"date":"2020.01.09","clock":"18:00","open":"7903.4","high":"7916.6","low":"7808.0","close":"7820.3"},
{"date":"2020.01.09","clock":"19:00","open":"7820.0","high":"7844.6","low":"7782.0","close":"7791.4"},
{"date":"2020.01.09","clock":"20:00","open":"7791.8","high":"7829.8","low":"7788.9","close":"7812.1"},
{"date":"2020.01.09","clock":"21:00","open":"7812.1","high":"7950.2","low":"7812.1","close":"7919.3"},
{"date":"2020.01.09","clock":"22:00","open":"7919.5","high":"7999.3","low":"7804.2","close":"7820.0"},
{"date":"2020.01.09","clock":"23:00","open":"7810.1","high":"7839.2","low":"7749.0","close":"7784.6"},
{"date":"2020.01.10","clock":"0:00","open":"7784.6","high":"7860.7","low":"7782.8","close":"7807.0"},
{"date":"2020.01.10","clock":"1:00","open":"7805.0","high":"7828.4","low":"7792.0","close":"7818.0"},
{"date":"2020.01.10","clock":"2:00","open":"7810.5","high":"7846.5","low":"7810.5","close":"7814.0"},
{"date":"2020.01.10","clock":"3:00","open":"7814.0","high":"7826.9","low":"7781.2","close":"7797.3"},
{"date":"2020.01.10","clock":"4:00","open":"7797.7","high":"7819.0","low":"7789.0","close":"7794.7"},
{"date":"2020.01.10","clock":"5:00","open":"7794.9","high":"7809.5","low":"7765.1","close":"7801.9"},
{"date":"2020.01.10","clock":"6:00","open":"7802.0","high":"7802.1","low":"7763.0","close":"7788.9"},
{"date":"2020.01.10","clock":"7:00","open":"7782.4","high":"7786.0","low":"7729.0","close":"7740.4"},
{"date":"2020.01.10","clock":"8:00","open":"7734.7","high":"7773.1","low":"7710.1","close":"7738.7"},
{"date":"2020.01.10","clock":"9:00","open":"7734.4","high":"7744.9","low":"7716.2","close":"7740.8"},
{"date":"2020.01.10","clock":"10:00","open":"7740.9","high":"7741.5","low":"7683.0","close":"7698.0"},
{"date":"2020.01.10","clock":"11:00","open":"7698.3","high":"7745.5","low":"7690.9","close":"7719.1"},
{"date":"2020.01.10","clock":"12:00","open":"7715.4","high":"7775.6","low":"7666.3","close":"7767.9"},
{"date":"2020.01.10","clock":"13:00","open":"7767.9","high":"7842.9","low":"7767.5","close":"7828.9"},
{"date":"2020.01.10","clock":"14:00","open":"7829.1","high":"7886.1","low":"7810.1","close":"7884.1"},
{"date":"2020.01.10","clock":"15:00","open":"7884.2","high":"7929.9","low":"7856.0","close":"7863.9"},
{"date":"2020.01.10","clock":"16:00","open":"7862.3","high":"7975.1","low":"7844.5","close":"7971.0"},
{"date":"2020.01.10","clock":"17:00","open":"7970.9","high":"8077.4","low":"7944.8","close":"8063.0"},
{"date":"2020.01.10","clock":"18:00","open":"8063.0","high":"8128.0","low":"7935.0","close":"7948.9"},
{"date":"2020.01.10","clock":"19:00","open":"7942.8","high":"7975.4","low":"7920.0","close":"7963.1"},
{"date":"2020.01.10","clock":"20:00","open":"7963.2","high":"8107.2","low":"7963.2","close":"8017.4"},
{"date":"2020.01.10","clock":"21:00","open":"8019.3","high":"8121.4","low":"7974.5","close":"8064.9"},
{"date":"2020.01.10","clock":"22:00","open":"8059.5","high":"8099.8","low":"8044.9","close":"8071.5"},
{"date":"2020.01.10","clock":"23:00","open":"8071.2","high":"8133.9","low":"8031.0","close":"8047.0"},
{"date":"2020.01.11","clock":"0:00","open":"8047.2","high":"8094.9","low":"7986.3","close":"8089.3"},
{"date":"2020.01.11","clock":"1:00","open":"8089.4","high":"8189.9","low":"8065.7","close":"8189.9"},
{"date":"2020.01.11","clock":"2:00","open":"8191.8","high":"8196.5","low":"8133.0","close":"8169.1"},
{"date":"2020.01.11","clock":"3:00","open":"8168.9","high":"8250.1","low":"8168.9","close":"8207.4"},
{"date":"2020.01.11","clock":"4:00","open":"8203.3","high":"8214.0","low":"8160.0","close":"8203.7"},
{"date":"2020.01.11","clock":"5:00","open":"8203.7","high":"8203.7","low":"8135.0","close":"8156.7"},
{"date":"2020.01.11","clock":"6:00","open":"8156.7","high":"8176.5","low":"8100.1","close":"8113.8"},
{"date":"2020.01.11","clock":"7:00","open":"8112.0","high":"8112.1","low":"8046.5","close":"8084.3"},
{"date":"2020.01.11","clock":"8:00","open":"8084.4","high":"8121.1","low":"8060.1","close":"8114.9"},
{"date":"2020.01.11","clock":"9:00","open":"8115.1","high":"8141.7","low":"8065.0","close":"8075.0"},
{"date":"2020.01.11","clock":"10:00","open":"8070.0","high":"8095.7","low":"8040.0","close":"8056.8"},
{"date":"2020.01.11","clock":"11:00","open":"8056.1","high":"8125.3","low":"8053.9","close":"8110.4"},
{"date":"2020.01.11","clock":"12:00","open":"8110.4","high":"8110.4","low":"8045.0","close":"8049.9"},
{"date":"2020.01.11","clock":"13:00","open":"8049.3","high":"8069.6","low":"8012.0","close":"8036.8"},
{"date":"2020.01.11","clock":"14:00","open":"8035.8","high":"8061.4","low":"8020.0","close":"8051.8"},
{"date":"2020.01.11","clock":"15:00","open":"8052.9","high":"8100.5","low":"8042.5","close":"8089.9"},
{"date":"2020.01.11","clock":"16:00","open":"8090.0","high":"8111.7","low":"8054.0","close":"8054.0"},
{"date":"2020.01.11","clock":"17:00","open":"8054.0","high":"8089.9","low":"8050.0","close":"8089.9"},
{"date":"2020.01.11","clock":"18:00","open":"8089.9","high":"8170.9","low":"8065.1","close":"8160.3"},
{"date":"2020.01.11","clock":"19:00","open":"8165.3","high":"8207.2","low":"8149.4","close":"8154.6"},
{"date":"2020.01.11","clock":"20:00","open":"8154.4","high":"8184.7","low":"8139.0","close":"8158.9"},
{"date":"2020.01.11","clock":"21:00","open":"8159.0","high":"8171.4","low":"8131.8","close":"8150.4"},
{"date":"2020.01.11","clock":"22:00","open":"8150.1","high":"8178.9","low":"8139.6","close":"8157.9"},
{"date":"2020.01.11","clock":"23:00","open":"8157.6","high":"8288.2","low":"8055.0","close":"8105.7"},
{"date":"2020.01.12","clock":"0:00","open":"8105.7","high":"8105.7","low":"8029.0","close":"8073.4"},
{"date":"2020.01.12","clock":"1:00","open":"8073.3","high":"8073.5","low":"7999.0","close":"8023.3"},
{"date":"2020.01.12","clock":"2:00","open":"8020.5","high":"8069.9","low":"7953.3","close":"8060.4"},
{"date":"2020.01.12","clock":"3:00","open":"8059.3","high":"8079.4","low":"8033.8","close":"8055.7"},
{"date":"2020.01.12","clock":"4:00","open":"8053.8","high":"8101.9","low":"8049.6","close":"8087.2"},
{"date":"2020.01.12","clock":"5:00","open":"8087.3","high":"8100.5","low":"8056.9","close":"8084.4"},
{"date":"2020.01.12","clock":"6:00","open":"8090.4","high":"8099.6","low":"8065.3","close":"8066.9"},
{"date":"2020.01.12","clock":"7:00","open":"8066.9","high":"8105.1","low":"8066.5","close":"8101.3"},
{"date":"2020.01.12","clock":"8:00","open":"8102.9","high":"8144.4","low":"8083.0","close":"8083.0"},
{"date":"2020.01.12","clock":"9:00","open":"8083.0","high":"8099.9","low":"8080.0","close":"8090.3"},
{"date":"2020.01.12","clock":"10:00","open":"8090.7","high":"8136.6","low":"8085.0","close":"8135.4"},
{"date":"2020.01.12","clock":"11:00","open":"8135.5","high":"8154.8","low":"8119.6","close":"8130.8"},
{"date":"2020.01.12","clock":"12:00","open":"8130.8","high":"8132.2","low":"8092.2","close":"8120.3"},
{"date":"2020.01.12","clock":"13:00","open":"8119.7","high":"8119.9","low":"8099.2","close":"8105.7"},
{"date":"2020.01.12","clock":"14:00","open":"8105.8","high":"8149.4","low":"8105.8","close":"8129.1"},
{"date":"2020.01.12","clock":"15:00","open":"8129.1","high":"8162.1","low":"8116.0","close":"8161.2"},
{"date":"2020.01.12","clock":"16:00","open":"8161.2","high":"8174.9","low":"8127.1","close":"8134.2"},
{"date":"2020.01.12","clock":"17:00","open":"8134.2","high":"8158.9","low":"8134.2","close":"8147.1"},
{"date":"2020.01.12","clock":"18:00","open":"8147.1","high":"8164.9","low":"8101.0","close":"8101.5"},
{"date":"2020.01.12","clock":"19:00","open":"8101.0","high":"8184.1","low":"8071.0","close":"8089.0"},
{"date":"2020.01.12","clock":"20:00","open":"8088.9","high":"8121.2","low":"8076.9","close":"8113.0"},
{"date":"2020.01.12","clock":"21:00","open":"8113.0","high":"8152.3","low":"8113.0","close":"8122.7"},
{"date":"2020.01.12","clock":"22:00","open":"8123.3","high":"8146.6","low":"8123.3","close":"8137.0"},
{"date":"2020.01.12","clock":"23:00","open":"8137.1","high":"8143.0","low":"8092.3","close":"8096.6"},
{"date":"2020.01.13","clock":"0:00","open":"8096.8","high":"8161.3","low":"8096.8","close":"8149.2"},
{"date":"2020.01.13","clock":"1:00","open":"8150.0","high":"8177.2","low":"8132.2","close":"8177.2"},
{"date":"2020.01.13","clock":"2:00","open":"8177.5","high":"8188.7","low":"8137.6","close":"8144.9"},
{"date":"2020.01.13","clock":"3:00","open":"8146.6","high":"8154.9","low":"8132.6","close":"8144.9"},
{"date":"2020.01.13","clock":"4:00","open":"8142.4","high":"8144.9","low":"8103.8","close":"8104.0"},
{"date":"2020.01.13","clock":"5:00","open":"8103.8","high":"8116.4","low":"8080.9","close":"8097.4"},
{"date":"2020.01.13","clock":"6:00","open":"8097.4","high":"8111.5","low":"8083.2","close":"8110.0"},
{"date":"2020.01.13","clock":"7:00","open":"8105.0","high":"8110.0","low":"8069.0","close":"8081.7"},
{"date":"2020.01.13","clock":"8:00","open":"8081.8","high":"8103.3","low":"8050.0","close":"8055.0"},
{"date":"2020.01.13","clock":"9:00","open":"8050.0","high":"8075.7","low":"8050.0","close":"8064.2"},
{"date":"2020.01.13","clock":"10:00","open":"8064.3","high":"8115.7","low":"8055.0","close":"8115.7"},
{"date":"2020.01.13","clock":"11:00","open":"8115.7","high":"8116.1","low":"8073.9","close":"8098.7"},
{"date":"2020.01.13","clock":"12:00","open":"8098.8","high":"8112.6","low":"8088.2","close":"8106.7"},
{"date":"2020.01.13","clock":"13:00","open":"8106.8","high":"8113.9","low":"8069.9","close":"8069.9"},
{"date":"2020.01.13","clock":"14:00","open":"8069.9","high":"8089.0","low":"8043.1","close":"8082.3"},
{"date":"2020.01.13","clock":"15:00","open":"8081.0","high":"8096.8","low":"8071.0","close":"8074.5"},
{"date":"2020.01.13","clock":"16:00","open":"8074.8","high":"8085.4","low":"8061.0","close":"8080.7"},
{"date":"2020.01.13","clock":"17:00","open":"8080.7","high":"8093.9","low":"8064.6","close":"8077.7"},
{"date":"2020.01.13","clock":"18:00","open":"8078.1","high":"8099.5","low":"8063.1","close":"8098.8"},
{"date":"2020.01.13","clock":"19:00","open":"8098.9","high":"8123.7","low":"8090.5","close":"8091.2"},
{"date":"2020.01.13","clock":"20:00","open":"8091.3","high":"8096.5","low":"8083.0","close":"8096.5"},
{"date":"2020.01.13","clock":"21:00","open":"8096.6","high":"8121.9","low":"8096.6","close":"8108.4"},
{"date":"2020.01.13","clock":"22:00","open":"8108.5","high":"8154.7","low":"8104.1","close":"8149.8"},
{"date":"2020.01.13","clock":"23:00","open":"8149.9","high":"8155.8","low":"8120.0","close":"8130.0"},
{"date":"2020.01.14","clock":"0:00","open":"8129.9","high":"8131.8","low":"8105.6","close":"8114.6"},
{"date":"2020.01.14","clock":"1:00","open":"8114.6","high":"8136.3","low":"8102.0","close":"8104.0"},
{"date":"2020.01.14","clock":"2:00","open":"8104.2","high":"8303.8","low":"8104.2","close":"8268.5"},
{"date":"2020.01.14","clock":"3:00","open":"8268.5","high":"8480.3","low":"8268.5","close":"8433.8"},
{"date":"2020.01.14","clock":"4:00","open":"8433.9","high":"8434.4","low":"8378.0","close":"8427.1"},
{"date":"2020.01.14","clock":"5:00","open":"8427.3","high":"8473.6","low":"8381.0","close":"8469.0"},
{"date":"2020.01.14","clock":"6:00","open":"8469.0","high":"8574.9","low":"8469.0","close":"8520.9"},
{"date":"2020.01.14","clock":"7:00","open":"8521.0","high":"8539.7","low":"8460.0","close":"8479.6"},
{"date":"2020.01.14","clock":"8:00","open":"8479.6","high":"8511.2","low":"8465.0","close":"8506.0"},
{"date":"2020.01.14","clock":"9:00","open":"8504.5","high":"8543.1","low":"8494.1","close":"8507.0"},
{"date":"2020.01.14","clock":"10:00","open":"8500.5","high":"8530.3","low":"8500.5","close":"8504.4"},
{"date":"2020.01.14","clock":"11:00","open":"8504.6","high":"8553.7","low":"8480.0","close":"8493.1"},
{"date":"2020.01.14","clock":"12:00","open":"8493.3","high":"8523.0","low":"8462.7","close":"8514.9"},
{"date":"2020.01.14","clock":"13:00","open":"8506.2","high":"8519.4","low":"8494.7","close":"8515.1"},
{"date":"2020.01.14","clock":"14:00","open":"8515.3","high":"8609.7","low":"8470.0","close":"8493.1"},
{"date":"2020.01.14","clock":"15:00","open":"8493.2","high":"8585.1","low":"8493.1","close":"8585.1"},
{"date":"2020.01.14","clock":"16:00","open":"8585.4","high":"8745.8","low":"8561.1","close":"8693.2"},
{"date":"2020.01.14","clock":"17:00","open":"8694.0","high":"8764.2","low":"8635.6","close":"8690.0"},
{"date":"2020.01.14","clock":"18:00","open":"8690.0","high":"8694.5","low":"8517.8","close":"8676.1"},
{"date":"2020.01.14","clock":"19:00","open":"8677.2","high":"8808.0","low":"8677.2","close":"8776.1"},
{"date":"2020.01.14","clock":"20:00","open":"8776.2","high":"8845.9","low":"8684.0","close":"8783.4"},
{"date":"2020.01.14","clock":"21:00","open":"8775.0","high":"8776.7","low":"8705.1","close":"8773.2"},
{"date":"2020.01.14","clock":"22:00","open":"8780.8","high":"8780.8","low":"8677.7","close":"8695.0"},
{"date":"2020.01.14","clock":"23:00","open":"8695.0","high":"8756.5","low":"8668.5","close":"8735.0"},
{"date":"2020.01.15","clock":"0:00","open":"8735.7","high":"8782.5","low":"8733.9","close":"8739.6"},
{"date":"2020.01.15","clock":"1:00","open":"8737.0","high":"8889.2","low":"8721.6","close":"8825.8"},
{"date":"2020.01.15","clock":"2:00","open":"8825.8","high":"8898.7","low":"8715.0","close":"8770.2"},
{"date":"2020.01.15","clock":"3:00","open":"8770.2","high":"8790.5","low":"8715.0","close":"8763.8"},
{"date":"2020.01.15","clock":"4:00","open":"8763.9","high":"8815.1","low":"8760.0","close":"8800.1"},
{"date":"2020.01.15","clock":"5:00","open":"8800.3","high":"8801.7","low":"8713.0","close":"8713.2"},
{"date":"2020.01.15","clock":"6:00","open":"8713.4","high":"8725.7","low":"8560.8","close":"8582.0"},
{"date":"2020.01.15","clock":"7:00","open":"8582.0","high":"8648.9","low":"8560.0","close":"8602.9"},
{"date":"2020.01.15","clock":"8:00","open":"8602.9","high":"8670.4","low":"8600.0","close":"8660.2"},
{"date":"2020.01.15","clock":"9:00","open":"8660.3","high":"8666.8","low":"8601.1","close":"8604.0"},
{"date":"2020.01.15","clock":"10:00","open":"8602.0","high":"8649.9","low":"8595.0","close":"8623.3"},
{"date":"2020.01.15","clock":"11:00","open":"8623.4","high":"8756.0","low":"8623.4","close":"8736.3"},
{"date":"2020.01.15","clock":"12:00","open":"8736.3","high":"8783.9","low":"8710.0","close":"8783.9"},
{"date":"2020.01.15","clock":"13:00","open":"8784.4","high":"8784.9","low":"8710.3","close":"8714.2"},
{"date":"2020.01.15","clock":"14:00","open":"8714.4","high":"8776.0","low":"8710.0","close":"8755.0"},
{"date":"2020.01.15","clock":"15:00","open":"8755.4","high":"8890.1","low":"8755.4","close":"8873.1"},
{"date":"2020.01.15","clock":"16:00","open":"8873.3","high":"8875.7","low":"8741.0","close":"8837.3"},
{"date":"2020.01.15","clock":"17:00","open":"8837.6","high":"8837.9","low":"8730.2","close":"8743.9"},
{"date":"2020.01.15","clock":"18:00","open":"8742.5","high":"8796.0","low":"8655.8","close":"8772.0"},
{"date":"2020.01.15","clock":"19:00","open":"8770.1","high":"8781.3","low":"8720.0","close":"8778.5"},
{"date":"2020.01.15","clock":"20:00","open":"8776.9","high":"8778.3","low":"8704.2","close":"8736.0"},
{"date":"2020.01.15","clock":"21:00","open":"8736.0","high":"8759.1","low":"8735.2","close":"8747.1"},
{"date":"2020.01.15","clock":"22:00","open":"8747.3","high":"8820.4","low":"8721.0","close":"8807.8"},
{"date":"2020.01.15","clock":"23:00","open":"8807.8","high":"8845.8","low":"8782.0","close":"8819.8"},
{"date":"2020.01.16","clock":"0:00","open":"8819.8","high":"8846.5","low":"8796.8","close":"8841.2"},
{"date":"2020.01.16","clock":"1:00","open":"8841.5","high":"8860.9","low":"8780.4","close":"8808.3"},
{"date":"2020.01.16","clock":"2:00","open":"8803.8","high":"8844.5","low":"8711.0","close":"8744.3"},
{"date":"2020.01.16","clock":"3:00","open":"8744.3","high":"8754.0","low":"8607.7","close":"8649.2"},
{"date":"2020.01.16","clock":"4:00","open":"8649.4","high":"8679.9","low":"8595.9","close":"8641.0"},
{"date":"2020.01.16","clock":"5:00","open":"8641.0","high":"8642.9","low":"8579.8","close":"8631.5"},
{"date":"2020.01.16","clock":"6:00","open":"8630.0","high":"8664.3","low":"8610.0","close":"8637.8"},
{"date":"2020.01.16","clock":"7:00","open":"8637.8","high":"8699.9","low":"8637.8","close":"8690.0"},
{"date":"2020.01.16","clock":"8:00","open":"8690.0","high":"8700.6","low":"8661.9","close":"8696.9"},
{"date":"2020.01.16","clock":"9:00","open":"8695.0","high":"8695.0","low":"8645.3","close":"8661.6"},
{"date":"2020.01.16","clock":"10:00","open":"8661.0","high":"8693.5","low":"8649.9","close":"8654.1"},
{"date":"2020.01.16","clock":"11:00","open":"8656.9","high":"8663.1","low":"8595.1","close":"8630.9"},
{"date":"2020.01.16","clock":"12:00","open":"8631.0","high":"8643.3","low":"8595.0","close":"8640.3"},
{"date":"2020.01.16","clock":"13:00","open":"8643.1","high":"8703.9","low":"8620.6","close":"8703.9"},
{"date":"2020.01.16","clock":"14:00","open":"8703.0","high":"8769.2","low":"8690.0","close":"8705.0"},
{"date":"2020.01.16","clock":"15:00","open":"8705.1","high":"8713.8","low":"8660.0","close":"8679.4"},
{"date":"2020.01.16","clock":"16:00","open":"8679.4","high":"8679.9","low":"8634.4","close":"8663.1"},
{"date":"2020.01.16","clock":"17:00","open":"8663.5","high":"8699.9","low":"8661.3","close":"8697.1"},
{"date":"2020.01.16","clock":"18:00","open":"8698.7","high":"8699.9","low":"8605.0","close":"8637.4"},
{"date":"2020.01.16","clock":"19:00","open":"8639.0","high":"8699.1","low":"8635.4","close":"8664.6"},
{"date":"2020.01.16","clock":"20:00","open":"8665.4","high":"8686.4","low":"8642.5","close":"8668.5"},
{"date":"2020.01.16","clock":"21:00","open":"8668.5","high":"8698.5","low":"8660.0","close":"8688.9"},
{"date":"2020.01.16","clock":"22:00","open":"8689.6","high":"8738.1","low":"8675.1","close":"8738.1"},
{"date":"2020.01.16","clock":"23:00","open":"8739.0","high":"8744.2","low":"8654.2","close":"8678.5"},
{"date":"2020.01.17","clock":"0:00","open":"8678.6","high":"8724.5","low":"8678.5","close":"8707.7"},
{"date":"2020.01.17","clock":"1:00","open":"8707.7","high":"8729.9","low":"8706.3","close":"8717.8"},
{"date":"2020.01.17","clock":"2:00","open":"8717.8","high":"8728.3","low":"8659.3","close":"8680.3"},
{"date":"2020.01.17","clock":"3:00","open":"8678.5","high":"8717.6","low":"8665.1","close":"8717.6"},
{"date":"2020.01.17","clock":"4:00","open":"8718.0","high":"8759.3","low":"8701.5","close":"8738.8"},
{"date":"2020.01.17","clock":"5:00","open":"8738.7","high":"8819.1","low":"8735.3","close":"8771.1"},
{"date":"2020.01.17","clock":"6:00","open":"8771.5","high":"8802.8","low":"8750.0","close":"8802.0"},
{"date":"2020.01.17","clock":"7:00","open":"8802.1","high":"8892.6","low":"8781.1","close":"8890.9"},
{"date":"2020.01.17","clock":"8:00","open":"8892.6","high":"8988.2","low":"8845.0","close":"8854.5"},
{"date":"2020.01.17","clock":"9:00","open":"8854.6","high":"8929.9","low":"8842.8","close":"8920.6"},
{"date":"2020.01.17","clock":"10:00","open":"8920.3","high":"8988.6","low":"8894.7","close":"8916.1"},
{"date":"2020.01.17","clock":"11:00","open":"8916.3","high":"8964.9","low":"8910.0","close":"8951.9"},
{"date":"2020.01.17","clock":"12:00","open":"8952.0","high":"9003.9","low":"8876.0","close":"8913.9"},
{"date":"2020.01.17","clock":"13:00","open":"8914.0","high":"8929.9","low":"8880.0","close":"8894.5"},
{"date":"2020.01.17","clock":"14:00","open":"8900.5","high":"8900.5","low":"8786.1","close":"8790.0"},
{"date":"2020.01.17","clock":"15:00","open":"8790.6","high":"8847.9","low":"8790.2","close":"8837.6"},
{"date":"2020.01.17","clock":"16:00","open":"8838.2","high":"8839.3","low":"8759.0","close":"8775.0"},
{"date":"2020.01.17","clock":"17:00","open":"8774.6","high":"8847.4","low":"8760.3","close":"8839.4"},
{"date":"2020.01.17","clock":"18:00","open":"8834.7","high":"8907.4","low":"8833.9","close":"8861.6"},
{"date":"2020.01.17","clock":"19:00","open":"8861.5","high":"8899.0","low":"8840.4","close":"8867.8"},
{"date":"2020.01.17","clock":"20:00","open":"8870.4","high":"8932.6","low":"8867.4","close":"8901.9"},
{"date":"2020.01.17","clock":"21:00","open":"8901.1","high":"8943.3","low":"8803.9","close":"8865.5"},
{"date":"2020.01.17","clock":"22:00","open":"8865.5","high":"8918.2","low":"8853.9","close":"8866.3"},
{"date":"2020.01.17","clock":"23:00","open":"8866.4","high":"8917.3","low":"8864.4","close":"8904.8"},
{"date":"2020.01.18","clock":"0:00","open":"8904.9","high":"8946.6","low":"8886.4","close":"8924.9"},
{"date":"2020.01.18","clock":"1:00","open":"8924.9","high":"8944.9","low":"8892.2","close":"8895.9"},
{"date":"2020.01.18","clock":"2:00","open":"8895.9","high":"8970.0","low":"8860.1","close":"8965.1"},
{"date":"2020.01.18","clock":"3:00","open":"8965.8","high":"8974.9","low":"8894.4","close":"8928.4"},
{"date":"2020.01.18","clock":"4:00","open":"8928.6","high":"8929.9","low":"8890.3","close":"8911.0"},
{"date":"2020.01.18","clock":"5:00","open":"8908.9","high":"8935.9","low":"8890.0","close":"8915.1"},
{"date":"2020.01.18","clock":"6:00","open":"8916.4","high":"8916.5","low":"8825.0","close":"8837.0"},
{"date":"2020.01.18","clock":"7:00","open":"8835.7","high":"8866.1","low":"8816.0","close":"8841.9"},
{"date":"2020.01.18","clock":"8:00","open":"8841.9","high":"8864.8","low":"8810.0","close":"8853.6"},
{"date":"2020.01.18","clock":"9:00","open":"8853.8","high":"8875.9","low":"8840.2","close":"8840.2"},
{"date":"2020.01.18","clock":"10:00","open":"8833.9","high":"8863.1","low":"8820.0","close":"8857.8"},
{"date":"2020.01.18","clock":"11:00","open":"8857.8","high":"8886.7","low":"8847.0","close":"8867.3"},
{"date":"2020.01.18","clock":"12:00","open":"8867.2","high":"8894.4","low":"8863.9","close":"8876.6"},
{"date":"2020.01.18","clock":"13:00","open":"8876.7","high":"8877.5","low":"8845.0","close":"8859.9"},
{"date":"2020.01.18","clock":"14:00","open":"8861.0","high":"8903.8","low":"8861.0","close":"8902.2"},
{"date":"2020.01.18","clock":"15:00","open":"8902.2","high":"8937.4","low":"8887.7","close":"8910.2"},
{"date":"2020.01.18","clock":"16:00","open":"8910.6","high":"8949.9","low":"8903.0","close":"8912.3"},
{"date":"2020.01.18","clock":"17:00","open":"8912.4","high":"8940.9","low":"8861.5","close":"8891.7"},
{"date":"2020.01.18","clock":"18:00","open":"8890.0","high":"8924.8","low":"8840.0","close":"8871.6"},
{"date":"2020.01.18","clock":"19:00","open":"8871.6","high":"8903.4","low":"8864.8","close":"8896.9"},
{"date":"2020.01.18","clock":"20:00","open":"8896.9","high":"8898.8","low":"8858.4","close":"8868.7"},
{"date":"2020.01.18","clock":"21:00","open":"8868.7","high":"8899.9","low":"8858.1","close":"8893.9"},
{"date":"2020.01.18","clock":"22:00","open":"8894.4","high":"8908.1","low":"8890.4","close":"8896.0"},
{"date":"2020.01.18","clock":"23:00","open":"8896.1","high":"8923.8","low":"8896.1","close":"8913.3"},
{"date":"2020.01.19","clock":"0:00","open":"8911.8","high":"8939.9","low":"8911.8","close":"8939.9"},
{"date":"2020.01.19","clock":"1:00","open":"8940.0","high":"8949.9","low":"8900.8","close":"8903.1"},
{"date":"2020.01.19","clock":"2:00","open":"8903.1","high":"8969.9","low":"8890.0","close":"8968.9"},
{"date":"2020.01.19","clock":"3:00","open":"8969.0","high":"9165.5","low":"8969.0","close":"9132.9"},
{"date":"2020.01.19","clock":"4:00","open":"9132.7","high":"9177.1","low":"9108.3","close":"9152.6"},
{"date":"2020.01.19","clock":"5:00","open":"9152.6","high":"9183.2","low":"9140.0","close":"9142.1"},
{"date":"2020.01.19","clock":"6:00","open":"9142.1","high":"9148.2","low":"9111.0","close":"9135.6"},
{"date":"2020.01.19","clock":"7:00","open":"9135.6","high":"9135.6","low":"9100.0","close":"9112.9"},
{"date":"2020.01.19","clock":"8:00","open":"9113.2","high":"9131.9","low":"9040.0","close":"9062.0"},
{"date":"2020.01.19","clock":"9:00","open":"9062.0","high":"9078.4","low":"9033.3","close":"9071.7"},
{"date":"2020.01.19","clock":"10:00","open":"9070.2","high":"9098.1","low":"9062.8","close":"9078.9"},
{"date":"2020.01.19","clock":"11:00","open":"9077.0","high":"9109.9","low":"9050.0","close":"9062.2"},
{"date":"2020.01.19","clock":"12:00","open":"9055.7","high":"9065.0","low":"9023.0","close":"9023.0"},
{"date":"2020.01.19","clock":"13:00","open":"9023.0","high":"9023.1","low":"8475.1","close":"8667.3"},
{"date":"2020.01.19","clock":"14:00","open":"8667.4","high":"8667.4","low":"8559.5","close":"8623.3"},
{"date":"2020.01.19","clock":"15:00","open":"8623.0","high":"8635.3","low":"8561.1","close":"8623.0"},
{"date":"2020.01.19","clock":"16:00","open":"8623.1","high":"8641.7","low":"8605.9","close":"8615.0"},
{"date":"2020.01.19","clock":"17:00","open":"8611.1","high":"8635.2","low":"8593.1","close":"8630.0"},
{"date":"2020.01.19","clock":"18:00","open":"8630.9","high":"8663.1","low":"8609.0","close":"8636.2"},
{"date":"2020.01.19","clock":"19:00","open":"8636.2","high":"8655.5","low":"8614.0","close":"8647.8"},
{"date":"2020.01.19","clock":"20:00","open":"8647.8","high":"8650.2","low":"8620.1","close":"8639.6"},
{"date":"2020.01.19","clock":"21:00","open":"8639.7","high":"8645.9","low":"8620.2","close":"8644.2"},
{"date":"2020.01.19","clock":"22:00","open":"8643.9","high":"8647.7","low":"8626.6","close":"8638.1"},
{"date":"2020.01.19","clock":"23:00","open":"8638.1","high":"8748.3","low":"8635.9","close":"8716.9"},
{"date":"2020.01.20","clock":"0:00","open":"8716.7","high":"8739.9","low":"8482.2","close":"8628.5"},
{"date":"2020.01.20","clock":"1:00","open":"8627.8","high":"8709.9","low":"8612.4","close":"8705.7"},
{"date":"2020.01.20","clock":"2:00","open":"8705.9","high":"8724.7","low":"8640.1","close":"8659.3"},
{"date":"2020.01.20","clock":"3:00","open":"8659.3","high":"8683.1","low":"8635.0","close":"8635.4"},
{"date":"2020.01.20","clock":"4:00","open":"8635.2","high":"8662.9","low":"8630.0","close":"8640.6"},
{"date":"2020.01.20","clock":"5:00","open":"8641.2","high":"8654.0","low":"8627.8","close":"8653.5"},
{"date":"2020.01.20","clock":"6:00","open":"8653.7","high":"8669.7","low":"8622.0","close":"8630.0"},
{"date":"2020.01.20","clock":"7:00","open":"8630.0","high":"8667.0","low":"8630.0","close":"8659.6"},
{"date":"2020.01.20","clock":"8:00","open":"8663.0","high":"8668.1","low":"8648.1","close":"8666.1"},
{"date":"2020.01.20","clock":"9:00","open":"8666.1","high":"8673.6","low":"8633.6","close":"8644.8"},
{"date":"2020.01.20","clock":"10:00","open":"8645.1","high":"8664.7","low":"8582.8","close":"8632.3"},
{"date":"2020.01.20","clock":"11:00","open":"8632.3","high":"8658.9","low":"8632.2","close":"8642.6"},
{"date":"2020.01.20","clock":"12:00","open":"8642.5","high":"8659.1","low":"8630.8","close":"8643.7"},
{"date":"2020.01.20","clock":"13:00","open":"8643.1","high":"8649.0","low":"8590.7","close":"8603.6"},
{"date":"2020.01.20","clock":"14:00","open":"8603.6","high":"8622.0","low":"8542.7","close":"8572.6"},
{"date":"2020.01.20","clock":"15:00","open":"8572.1","high":"8631.1","low":"8510.0","close":"8590.9"},
{"date":"2020.01.20","clock":"16:00","open":"8590.6","high":"8653.1","low":"8574.2","close":"8648.2"},
{"date":"2020.01.20","clock":"17:00","open":"8648.2","high":"8670.0","low":"8621.8","close":"8661.9"},
{"date":"2020.01.20","clock":"18:00","open":"8662.1","high":"8686.4","low":"8639.9","close":"8659.8"},
{"date":"2020.01.20","clock":"19:00","open":"8656.7","high":"8660.4","low":"8625.0","close":"8627.0"},
{"date":"2020.01.20","clock":"20:00","open":"8627.4","high":"8661.2","low":"8626.6","close":"8647.3"},
{"date":"2020.01.20","clock":"21:00","open":"8647.5","high":"8665.8","low":"8642.1","close":"8657.1"},
{"date":"2020.01.20","clock":"22:00","open":"8657.3","high":"8660.1","low":"8647.4","close":"8655.0"},
{"date":"2020.01.20","clock":"23:00","open":"8654.0","high":"8672.2","low":"8647.4","close":"8670.2"},
{"date":"2020.01.21","clock":"0:00","open":"8670.4","high":"8729.9","low":"8640.1","close":"8648.0"},
{"date":"2020.01.21","clock":"1:00","open":"8647.1","high":"8662.3","low":"8601.2","close":"8625.7"},
{"date":"2020.01.21","clock":"2:00","open":"8626.0","high":"8642.5","low":"8602.1","close":"8620.0"},
{"date":"2020.01.21","clock":"3:00","open":"8620.1","high":"8641.8","low":"8620.0","close":"8633.9"},
{"date":"2020.01.21","clock":"4:00","open":"8634.2","high":"8649.9","low":"8630.3","close":"8649.6"},
{"date":"2020.01.21","clock":"5:00","open":"8649.6","high":"8659.6","low":"8640.2","close":"8653.3"},
{"date":"2020.01.21","clock":"6:00","open":"8653.3","high":"8674.9","low":"8651.2","close":"8656.0"},
{"date":"2020.01.21","clock":"7:00","open":"8656.0","high":"8660.0","low":"8622.2","close":"8643.3"},
{"date":"2020.01.21","clock":"8:00","open":"8643.3","high":"8647.1","low":"8618.3","close":"8633.6"},
{"date":"2020.01.21","clock":"9:00","open":"8627.3","high":"8636.0","low":"8603.0","close":"8615.4"},
{"date":"2020.01.21","clock":"10:00","open":"8615.4","high":"8641.6","low":"8600.0","close":"8641.5"},
{"date":"2020.01.21","clock":"11:00","open":"8641.5","high":"8642.2","low":"8610.3","close":"8613.0"},
{"date":"2020.01.21","clock":"12:00","open":"8612.0","high":"8657.3","low":"8587.8","close":"8640.5"},
{"date":"2020.01.21","clock":"13:00","open":"8640.7","high":"8659.6","low":"8629.1","close":"8642.8"},
{"date":"2020.01.21","clock":"14:00","open":"8642.8","high":"8649.6","low":"8621.1","close":"8641.8"},
{"date":"2020.01.21","clock":"15:00","open":"8641.9","high":"8653.8","low":"8631.2","close":"8649.6"},
{"date":"2020.01.21","clock":"16:00","open":"8649.1","high":"8649.4","low":"8633.9","close":"8644.8"},
{"date":"2020.01.21","clock":"17:00","open":"8644.0","high":"8669.3","low":"8639.0","close":"8639.0"},
{"date":"2020.01.21","clock":"18:00","open":"8639.0","high":"8644.9","low":"8610.0","close":"8630.3"},
{"date":"2020.01.21","clock":"19:00","open":"8630.2","high":"8640.2","low":"8615.9","close":"8640.0"},
{"date":"2020.01.21","clock":"20:00","open":"8636.3","high":"8636.3","low":"8605.7","close":"8617.3"},
{"date":"2020.01.21","clock":"21:00","open":"8617.5","high":"8628.9","low":"8469.1","close":"8510.4"},
{"date":"2020.01.21","clock":"22:00","open":"8510.4","high":"8703.6","low":"8507.5","close":"8699.9"},
{"date":"2020.01.21","clock":"23:00","open":"8703.5","high":"8766.9","low":"8703.5","close":"8718.0"},
{"date":"2020.01.22","clock":"0:00","open":"8718.0","high":"8718.2","low":"8672.3","close":"8711.2"},
{"date":"2020.01.22","clock":"1:00","open":"8711.2","high":"8740.1","low":"8711.2","close":"8720.1"},
{"date":"2020.01.22","clock":"2:00","open":"8720.2","high":"8740.1","low":"8708.0","close":"8721.6"},
{"date":"2020.01.22","clock":"3:00","open":"8722.5","high":"8724.4","low":"8696.8","close":"8709.0"},
{"date":"2020.01.22","clock":"4:00","open":"8709.0","high":"8710.4","low":"8680.0","close":"8693.7"},
{"date":"2020.01.22","clock":"5:00","open":"8693.9","high":"8701.2","low":"8691.5","close":"8700.9"},
{"date":"2020.01.22","clock":"6:00","open":"8701.5","high":"8722.8","low":"8701.5","close":"8721.6"},
{"date":"2020.01.22","clock":"7:00","open":"8721.8","high":"8722.5","low":"8700.0","close":"8700.0"},
{"date":"2020.01.22","clock":"8:00","open":"8700.0","high":"8734.9","low":"8700.0","close":"8734.7"},
{"date":"2020.01.22","clock":"9:00","open":"8734.8","high":"8791.2","low":"8692.3","close":"8712.0"},
{"date":"2020.01.22","clock":"10:00","open":"8712.3","high":"8717.1","low":"8630.0","close":"8652.1"},
{"date":"2020.01.22","clock":"11:00","open":"8652.1","high":"8660.6","low":"8622.0","close":"8660.6"},
{"date":"2020.01.22","clock":"12:00","open":"8660.0","high":"8660.6","low":"8630.0","close":"8637.2"},
{"date":"2020.01.22","clock":"13:00","open":"8639.9","high":"8645.2","low":"8605.0","close":"8637.4"},
{"date":"2020.01.22","clock":"14:00","open":"8637.4","high":"8651.7","low":"8622.0","close":"8643.0"},
{"date":"2020.01.22","clock":"15:00","open":"8643.1","high":"8644.9","low":"8612.1","close":"8618.5"},
{"date":"2020.01.22","clock":"16:00","open":"8618.5","high":"8649.5","low":"8613.7","close":"8632.7"},
{"date":"2020.01.22","clock":"17:00","open":"8628.3","high":"8641.8","low":"8616.0","close":"8631.0"},
{"date":"2020.01.22","clock":"18:00","open":"8631.1","high":"8680.7","low":"8567.2","close":"8659.0"},
{"date":"2020.01.22","clock":"19:00","open":"8658.9","high":"8673.5","low":"8637.9","close":"8662.1"},
{"date":"2020.01.22","clock":"20:00","open":"8662.2","high":"8663.1","low":"8621.7","close":"8645.4"},
{"date":"2020.01.22","clock":"21:00","open":"8645.5","high":"8648.2","low":"8620.2","close":"8647.7"},
{"date":"2020.01.22","clock":"22:00","open":"8644.5","high":"8646.8","low":"8632.5","close":"8646.8"},
{"date":"2020.01.22","clock":"23:00","open":"8646.8","high":"8646.8","low":"8631.1","close":"8638.1"},
{"date":"2020.01.23","clock":"0:00","open":"8639.7","high":"8651.7","low":"8630.9","close":"8631.8"},
{"date":"2020.01.23","clock":"1:00","open":"8631.8","high":"8658.9","low":"8629.0","close":"8658.9"},
{"date":"2020.01.23","clock":"2:00","open":"8658.9","high":"8663.7","low":"8615.0","close":"8634.6"},
{"date":"2020.01.23","clock":"3:00","open":"8634.7","high":"8638.2","low":"8567.1","close":"8567.2"},
{"date":"2020.01.23","clock":"4:00","open":"8567.1","high":"8583.2","low":"8544.0","close":"8566.6"},
{"date":"2020.01.23","clock":"5:00","open":"8566.6","high":"8574.1","low":"8551.6","close":"8560.6"},
{"date":"2020.01.23","clock":"6:00","open":"8553.5","high":"8569.9","low":"8541.7","close":"8549.9"},
{"date":"2020.01.23","clock":"7:00","open":"8546.2","high":"8546.6","low":"8465.5","close":"8526.2"},
{"date":"2020.01.23","clock":"8:00","open":"8526.4","high":"8534.9","low":"8478.1","close":"8505.7"},
{"date":"2020.01.23","clock":"9:00","open":"8503.1","high":"8564.9","low":"8475.0","close":"8553.9"},
{"date":"2020.01.23","clock":"10:00","open":"8554.1","high":"8595.4","low":"8485.0","close":"8485.0"},
{"date":"2020.01.23","clock":"11:00","open":"8485.0","high":"8488.2","low":"8409.0","close":"8411.3"},
{"date":"2020.01.23","clock":"12:00","open":"8411.4","high":"8424.5","low":"8382.3","close":"8409.2"},
{"date":"2020.01.23","clock":"13:00","open":"8409.3","high":"8440.3","low":"8382.0","close":"8391.7"},
{"date":"2020.01.23","clock":"14:00","open":"8391.5","high":"8444.9","low":"8353.2","close":"8389.1"},
{"date":"2020.01.23","clock":"15:00","open":"8384.3","high":"8386.7","low":"8304.4","close":"8323.0"},
{"date":"2020.01.23","clock":"16:00","open":"8318.2","high":"8350.8","low":"8294.9","close":"8335.0"},
{"date":"2020.01.23","clock":"17:00","open":"8335.0","high":"8363.3","low":"8317.3","close":"8330.7"},
{"date":"2020.01.23","clock":"18:00","open":"8330.9","high":"8342.5","low":"8296.6","close":"8318.8"},
{"date":"2020.01.23","clock":"19:00","open":"8319.0","high":"8348.8","low":"8290.6","close":"8298.2"},
{"date":"2020.01.23","clock":"20:00","open":"8298.2","high":"8324.9","low":"8281.0","close":"8310.7"},
{"date":"2020.01.23","clock":"21:00","open":"8310.6","high":"8345.2","low":"8308.3","close":"8344.3"},
{"date":"2020.01.23","clock":"22:00","open":"8344.6","high":"8354.9","low":"8324.0","close":"8352.5"},
{"date":"2020.01.23","clock":"23:00","open":"8352.5","high":"8410.0","low":"8345.6","close":"8381.3"},
{"date":"2020.01.24","clock":"0:00","open":"8381.3","high":"8420.9","low":"8377.8","close":"8390.8"},
{"date":"2020.01.24","clock":"1:00","open":"8390.8","high":"8404.9","low":"8337.0","close":"8390.0"},
{"date":"2020.01.24","clock":"2:00","open":"8390.0","high":"8400.1","low":"8370.5","close":"8397.6"},
{"date":"2020.01.24","clock":"3:00","open":"8397.6","high":"8399.9","low":"8345.0","close":"8345.8"},
{"date":"2020.01.24","clock":"4:00","open":"8345.0","high":"8348.5","low":"8267.5","close":"8287.6"},
{"date":"2020.01.24","clock":"5:00","open":"8287.2","high":"8332.9","low":"8280.0","close":"8309.0"},
{"date":"2020.01.24","clock":"6:00","open":"8309.0","high":"8332.9","low":"8284.8","close":"8292.9"},
{"date":"2020.01.24","clock":"7:00","open":"8291.3","high":"8324.4","low":"8291.3","close":"8304.9"},
{"date":"2020.01.24","clock":"8:00","open":"8304.5","high":"8334.9","low":"8304.5","close":"8330.2"},
{"date":"2020.01.24","clock":"9:00","open":"8329.9","high":"8334.1","low":"8292.1","close":"8318.2"},
{"date":"2020.01.24","clock":"10:00","open":"8317.4","high":"8324.9","low":"8303.4","close":"8310.0"},
{"date":"2020.01.24","clock":"11:00","open":"8314.9","high":"8315.7","low":"8245.0","close":"8245.0"},
{"date":"2020.01.24","clock":"12:00","open":"8245.0","high":"8290.8","low":"8219.2","close":"8225.4"},
{"date":"2020.01.24","clock":"13:00","open":"8225.3","high":"8388.8","low":"8215.3","close":"8387.7"},
{"date":"2020.01.24","clock":"14:00","open":"8389.6","high":"8428.8","low":"8352.5","close":"8412.9"},
{"date":"2020.01.24","clock":"15:00","open":"8413.4","high":"8454.9","low":"8399.3","close":"8446.7"},
{"date":"2020.01.24","clock":"16:00","open":"8447.6","high":"8477.9","low":"8428.2","close":"8454.4"},
{"date":"2020.01.24","clock":"17:00","open":"8454.6","high":"8494.9","low":"8424.3","close":"8491.6"},
{"date":"2020.01.24","clock":"18:00","open":"8492.0","high":"8504.9","low":"8445.2","close":"8445.6"},
{"date":"2020.01.24","clock":"19:00","open":"8445.1","high":"8465.8","low":"8436.1","close":"8459.9"},
{"date":"2020.01.24","clock":"20:00","open":"8460.0","high":"8487.2","low":"8456.9","close":"8472.0"},
{"date":"2020.01.24","clock":"21:00","open":"8473.1","high":"8505.4","low":"8465.1","close":"8487.2"},
{"date":"2020.01.24","clock":"22:00","open":"8487.2","high":"8505.0","low":"8455.0","close":"8473.8"},
{"date":"2020.01.24","clock":"23:00","open":"8466.7","high":"8502.0","low":"8462.2","close":"8496.2"},
{"date":"2020.01.25","clock":"0:00","open":"8496.3","high":"8499.6","low":"8423.9","close":"8446.3"},
{"date":"2020.01.25","clock":"1:00","open":"8446.4","high":"8453.7","low":"8400.1","close":"8423.0"},
{"date":"2020.01.25","clock":"2:00","open":"8423.2","high":"8427.7","low":"8296.0","close":"8296.0"},
{"date":"2020.01.25","clock":"3:00","open":"8296.0","high":"8314.6","low":"8253.3","close":"8268.1"},
{"date":"2020.01.25","clock":"4:00","open":"8268.2","high":"8304.9","low":"8268.2","close":"8304.9"},
{"date":"2020.01.25","clock":"5:00","open":"8309.8","high":"8330.1","low":"8275.0","close":"8279.2"},
{"date":"2020.01.25","clock":"6:00","open":"8280.6","high":"8311.3","low":"8263.8","close":"8297.4"},
{"date":"2020.01.25","clock":"7:00","open":"8301.6","high":"8314.5","low":"8272.3","close":"8308.7"},
{"date":"2020.01.25","clock":"8:00","open":"8311.8","high":"8332.0","low":"8303.6","close":"8309.0"},
{"date":"2020.01.25","clock":"9:00","open":"8308.5","high":"8324.6","low":"8284.9","close":"8293.3"},
{"date":"2020.01.25","clock":"10:00","open":"8291.8","high":"8358.5","low":"8291.8","close":"8350.4"},
{"date":"2020.01.25","clock":"11:00","open":"8350.4","high":"8352.5","low":"8311.5","close":"8326.1"},
{"date":"2020.01.25","clock":"12:00","open":"8325.9","high":"8341.2","low":"8295.0","close":"8311.2"},
{"date":"2020.01.25","clock":"13:00","open":"8311.3","high":"8320.0","low":"8295.0","close":"8298.0"},
{"date":"2020.01.25","clock":"14:00","open":"8295.6","high":"8312.9","low":"8275.0","close":"8275.1"},
{"date":"2020.01.25","clock":"15:00","open":"8275.0","high":"8334.9","low":"8275.0","close":"8305.4"},
{"date":"2020.01.25","clock":"16:00","open":"8306.0","high":"8332.0","low":"8299.4","close":"8299.4"},
{"date":"2020.01.25","clock":"17:00","open":"8299.5","high":"8321.2","low":"8293.7","close":"8321.2"},
{"date":"2020.01.25","clock":"18:00","open":"8321.3","high":"8334.9","low":"8313.0","close":"8334.9"},
{"date":"2020.01.25","clock":"19:00","open":"8335.1","high":"8344.9","low":"8313.1","close":"8319.3"},
{"date":"2020.01.25","clock":"20:00","open":"8319.3","high":"8325.1","low":"8310.5","close":"8322.4"},
{"date":"2020.01.25","clock":"21:00","open":"8322.3","high":"8354.9","low":"8320.7","close":"8342.7"},
{"date":"2020.01.25","clock":"22:00","open":"8343.0","high":"8352.6","low":"8335.7","close":"8349.1"},
{"date":"2020.01.25","clock":"23:00","open":"8349.3","high":"8399.9","low":"8349.1","close":"8367.6"},
{"date":"2020.01.26","clock":"0:00","open":"8367.7","high":"8396.4","low":"8335.0","close":"8342.1"},
{"date":"2020.01.26","clock":"1:00","open":"8340.1","high":"8362.9","low":"8325.0","close":"8325.0"},
{"date":"2020.01.26","clock":"2:00","open":"8322.0","high":"8322.0","low":"8285.0","close":"8297.1"},
{"date":"2020.01.26","clock":"3:00","open":"8297.3","high":"8327.8","low":"8297.3","close":"8315.2"},
{"date":"2020.01.26","clock":"4:00","open":"8313.3","high":"8316.2","low":"8298.0","close":"8305.0"},
{"date":"2020.01.26","clock":"5:00","open":"8294.9","high":"8349.9","low":"8294.6","close":"8343.3"},
{"date":"2020.01.26","clock":"6:00","open":"8339.5","high":"8341.6","low":"8325.0","close":"8337.3"},
{"date":"2020.01.26","clock":"7:00","open":"8337.3","high":"8369.8","low":"8337.3","close":"8354.2"},
{"date":"2020.01.26","clock":"8:00","open":"8352.2","high":"8371.6","low":"8321.5","close":"8335.1"},
{"date":"2020.01.26","clock":"9:00","open":"8335.2","high":"8367.3","low":"8325.0","close":"8365.3"},
{"date":"2020.01.26","clock":"10:00","open":"8365.4","high":"8451.6","low":"8363.4","close":"8391.9"},
{"date":"2020.01.26","clock":"11:00","open":"8392.0","high":"8408.9","low":"8370.1","close":"8391.4"},
{"date":"2020.01.26","clock":"12:00","open":"8391.4","high":"8430.0","low":"8382.8","close":"8420.7"},
{"date":"2020.01.26","clock":"13:00","open":"8420.7","high":"8459.9","low":"8413.0","close":"8454.9"},
{"date":"2020.01.26","clock":"14:00","open":"8455.1","high":"8459.9","low":"8421.5","close":"8437.5"},
{"date":"2020.01.26","clock":"15:00","open":"8437.5","high":"8458.1","low":"8425.1","close":"8430.1"},
{"date":"2020.01.26","clock":"16:00","open":"8430.3","high":"8453.2","low":"8415.6","close":"8437.6"},
{"date":"2020.01.26","clock":"17:00","open":"8437.6","high":"8453.9","low":"8425.0","close":"8429.2"},
{"date":"2020.01.26","clock":"18:00","open":"8429.3","high":"8491.0","low":"8429.3","close":"8485.0"},
{"date":"2020.01.26","clock":"19:00","open":"8485.0","high":"8570.9","low":"8476.9","close":"8555.1"},
{"date":"2020.01.26","clock":"20:00","open":"8555.2","high":"8592.9","low":"8550.0","close":"8552.1"},
{"date":"2020.01.26","clock":"21:00","open":"8552.1","high":"8563.1","low":"8525.0","close":"8544.1"},
{"date":"2020.01.26","clock":"22:00","open":"8543.2","high":"8586.5","low":"8540.0","close":"8555.0"},
{"date":"2020.01.26","clock":"23:00","open":"8550.2","high":"8591.4","low":"8550.2","close":"8586.5"},
{"date":"2020.01.27","clock":"0:00","open":"8586.6","high":"8590.2","low":"8535.8","close":"8557.0"},
{"date":"2020.01.27","clock":"1:00","open":"8557.0","high":"8592.4","low":"8556.3","close":"8592.4"},
{"date":"2020.01.27","clock":"2:00","open":"8594.0","high":"8678.9","low":"8590.8","close":"8645.8"},
{"date":"2020.01.27","clock":"3:00","open":"8641.5","high":"8664.7","low":"8627.7","close":"8631.7"},
{"date":"2020.01.27","clock":"4:00","open":"8631.8","high":"8639.9","low":"8611.9","close":"8627.9"},
{"date":"2020.01.27","clock":"5:00","open":"8627.3","high":"8650.9","low":"8617.7","close":"8642.9"},
{"date":"2020.01.27","clock":"6:00","open":"8642.4","high":"8654.9","low":"8612.5","close":"8620.1"},
{"date":"2020.01.27","clock":"7:00","open":"8620.3","high":"8633.2","low":"8605.9","close":"8633.1"},
{"date":"2020.01.27","clock":"8:00","open":"8631.1","high":"8638.9","low":"8614.5","close":"8634.7"},
{"date":"2020.01.27","clock":"9:00","open":"8634.9","high":"8644.8","low":"8626.3","close":"8638.3"},
{"date":"2020.01.27","clock":"10:00","open":"8637.2","high":"8637.2","low":"8565.0","close":"8579.0"},
{"date":"2020.01.27","clock":"11:00","open":"8578.5","high":"8624.9","low":"8568.5","close":"8614.4"},
{"date":"2020.01.27","clock":"12:00","open":"8614.1","high":"8642.9","low":"8601.1","close":"8608.5"},
{"date":"2020.01.27","clock":"13:00","open":"8609.3","high":"8723.4","low":"8606.7","close":"8711.7"},
{"date":"2020.01.27","clock":"14:00","open":"8711.8","high":"8734.0","low":"8682.8","close":"8717.9"},
{"date":"2020.01.27","clock":"15:00","open":"8719.3","high":"8758.2","low":"8715.0","close":"8716.0"},
{"date":"2020.01.27","clock":"16:00","open":"8716.3","high":"8738.9","low":"8705.0","close":"8736.1"},
{"date":"2020.01.27","clock":"17:00","open":"8738.3","high":"8767.9","low":"8737.6","close":"8752.9"},
{"date":"2020.01.27","clock":"18:00","open":"8753.5","high":"8788.5","low":"8731.6","close":"8763.8"},
{"date":"2020.01.27","clock":"19:00","open":"8764.2","high":"8792.1","low":"8732.2","close":"8741.7"},
{"date":"2020.01.27","clock":"20:00","open":"8741.8","high":"8861.4","low":"8735.8","close":"8861.4"},
{"date":"2020.01.27","clock":"21:00","open":"8861.7","high":"8961.8","low":"8844.8","close":"8907.4"},
{"date":"2020.01.27","clock":"22:00","open":"8907.5","high":"8968.4","low":"8904.0","close":"8968.4"},
{"date":"2020.01.27","clock":"23:00","open":"8973.3","high":"8978.9","low":"8907.6","close":"8941.5"},
{"date":"2020.01.28","clock":"0:00","open":"8941.3","high":"8947.0","low":"8870.0","close":"8887.3"},
{"date":"2020.01.28","clock":"1:00","open":"8887.3","high":"8934.6","low":"8872.1","close":"8891.7"},
{"date":"2020.01.28","clock":"2:00","open":"8891.7","high":"9068.4","low":"8891.7","close":"9048.2"},
{"date":"2020.01.28","clock":"3:00","open":"9048.2","high":"9139.4","low":"9048.2","close":"9109.9"},
{"date":"2020.01.28","clock":"4:00","open":"9110.5","high":"9122.9","low":"9079.3","close":"9099.0"},
{"date":"2020.01.28","clock":"5:00","open":"9099.2","high":"9099.2","low":"9056.3","close":"9089.9"},
{"date":"2020.01.28","clock":"6:00","open":"9092.8","high":"9123.4","low":"9035.0","close":"9035.4"},
{"date":"2020.01.28","clock":"7:00","open":"9035.3","high":"9055.8","low":"8955.0","close":"9050.0"},
{"date":"2020.01.28","clock":"8:00","open":"9051.2","high":"9059.7","low":"8985.0","close":"9007.2"},
{"date":"2020.01.28","clock":"9:00","open":"9004.0","high":"9049.4","low":"8987.5","close":"9032.0"},
{"date":"2020.01.28","clock":"10:00","open":"9026.3","high":"9026.3","low":"8952.0","close":"8979.4"},
{"date":"2020.01.28","clock":"11:00","open":"8979.2","high":"8997.3","low":"8960.0","close":"8961.1"},
{"date":"2020.01.28","clock":"12:00","open":"8961.1","high":"9018.5","low":"8932.1","close":"9005.3"},
{"date":"2020.01.28","clock":"13:00","open":"9003.8","high":"9100.2","low":"9003.6","close":"9065.3"},
{"date":"2020.01.28","clock":"14:00","open":"9065.4","high":"9075.3","low":"9003.7","close":"9035.4"},
{"date":"2020.01.28","clock":"15:00","open":"9034.8","high":"9085.8","low":"9026.0","close":"9072.1"},
{"date":"2020.01.28","clock":"16:00","open":"9072.1","high":"9179.9","low":"9010.0","close":"9020.7"},
{"date":"2020.01.28","clock":"17:00","open":"9020.7","high":"9042.0","low":"8955.9","close":"9008.1"},
{"date":"2020.01.28","clock":"18:00","open":"9008.2","high":"9024.3","low":"8955.1","close":"8955.1"},
{"date":"2020.01.28","clock":"19:00","open":"8955.0","high":"8979.7","low":"8884.3","close":"8968.1"},
{"date":"2020.01.28","clock":"20:00","open":"8968.1","high":"9011.6","low":"8952.6","close":"8977.3"},
{"date":"2020.01.28","clock":"21:00","open":"8978.1","high":"9022.8","low":"8969.0","close":"8992.2"},
{"date":"2020.01.28","clock":"22:00","open":"8992.6","high":"9080.5","low":"8992.6","close":"9048.9"},
{"date":"2020.01.28","clock":"23:00","open":"9046.0","high":"9098.9","low":"9040.0","close":"9040.0"},
{"date":"2020.01.29","clock":"0:00","open":"9040.0","high":"9162.0","low":"9040.0","close":"9135.8"},
{"date":"2020.01.29","clock":"1:00","open":"9135.0","high":"9416.9","low":"9120.0","close":"9395.4"},
{"date":"2020.01.29","clock":"2:00","open":"9389.1","high":"9426.8","low":"9315.0","close":"9328.4"},
{"date":"2020.01.29","clock":"3:00","open":"9328.4","high":"9374.3","low":"9317.7","close":"9336.0"},
{"date":"2020.01.29","clock":"4:00","open":"9336.1","high":"9357.5","low":"9278.4","close":"9322.3"},
{"date":"2020.01.29","clock":"5:00","open":"9322.3","high":"9358.6","low":"9311.0","close":"9342.8"},
{"date":"2020.01.29","clock":"6:00","open":"9342.7","high":"9378.4","low":"9310.0","close":"9325.3"},
{"date":"2020.01.29","clock":"7:00","open":"9325.3","high":"9359.2","low":"9321.0","close":"9354.1"},
{"date":"2020.01.29","clock":"8:00","open":"9354.1","high":"9389.9","low":"9328.3","close":"9328.8"},
{"date":"2020.01.29","clock":"9:00","open":"9328.8","high":"9354.9","low":"9320.0","close":"9354.9"},
{"date":"2020.01.29","clock":"10:00","open":"9351.8","high":"9378.6","low":"9340.0","close":"9378.6"},
{"date":"2020.01.29","clock":"11:00","open":"9376.3","high":"9378.6","low":"9312.1","close":"9317.7"},
{"date":"2020.01.29","clock":"12:00","open":"9319.0","high":"9416.9","low":"9251.0","close":"9391.0"},
{"date":"2020.01.29","clock":"13:00","open":"9391.2","high":"9397.2","low":"9224.6","close":"9285.4"},
{"date":"2020.01.29","clock":"14:00","open":"9285.4","high":"9296.6","low":"9240.2","close":"9272.0"},
{"date":"2020.01.29","clock":"15:00","open":"9268.3","high":"9339.9","low":"9253.9","close":"9309.3"},
{"date":"2020.01.29","clock":"16:00","open":"9309.8","high":"9329.4","low":"9291.5","close":"9320.8"},
{"date":"2020.01.29","clock":"17:00","open":"9315.7","high":"9320.8","low":"9270.4","close":"9275.0"},
{"date":"2020.01.29","clock":"18:00","open":"9275.0","high":"9344.9","low":"9260.0","close":"9340.4"},
{"date":"2020.01.29","clock":"19:00","open":"9340.5","high":"9359.9","low":"9323.9","close":"9332.5"},
{"date":"2020.01.29","clock":"20:00","open":"9336.2","high":"9367.0","low":"9335.0","close":"9354.1"},
{"date":"2020.01.29","clock":"21:00","open":"9355.0","high":"9393.8","low":"9310.0","close":"9375.8"},
{"date":"2020.01.29","clock":"22:00","open":"9379.0","high":"9389.2","low":"9340.0","close":"9372.0"},
{"date":"2020.01.29","clock":"23:00","open":"9373.0","high":"9426.3","low":"9320.0","close":"9354.8"},
{"date":"2020.01.30","clock":"0:00","open":"9354.4","high":"9354.4","low":"9293.3","close":"9323.4"},
{"date":"2020.01.30","clock":"1:00","open":"9323.3","high":"9337.9","low":"9275.0","close":"9281.1"},
{"date":"2020.01.30","clock":"2:00","open":"9281.3","high":"9317.5","low":"9180.0","close":"9261.5"},
{"date":"2020.01.30","clock":"3:00","open":"9260.0","high":"9271.1","low":"9234.5","close":"9269.5"},
{"date":"2020.01.30","clock":"4:00","open":"9269.6","high":"9269.8","low":"9224.2","close":"9229.7"},
{"date":"2020.01.30","clock":"5:00","open":"9226.0","high":"9262.4","low":"9221.5","close":"9244.9"},
{"date":"2020.01.30","clock":"6:00","open":"9246.7","high":"9339.3","low":"9246.7","close":"9312.7"},
{"date":"2020.01.30","clock":"7:00","open":"9312.8","high":"9332.7","low":"9288.2","close":"9294.5"},
{"date":"2020.01.30","clock":"8:00","open":"9294.6","high":"9320.3","low":"9280.0","close":"9300.0"},
{"date":"2020.01.30","clock":"9:00","open":"9300.0","high":"9369.9","low":"9300.0","close":"9361.9"},
{"date":"2020.01.30","clock":"10:00","open":"9361.5","high":"9379.8","low":"9332.1","close":"9340.7"},
{"date":"2020.01.30","clock":"11:00","open":"9340.9","high":"9360.8","low":"9300.5","close":"9336.4"},
{"date":"2020.01.30","clock":"12:00","open":"9336.4","high":"9347.0","low":"9310.0","close":"9310.7"},
{"date":"2020.01.30","clock":"13:00","open":"9310.8","high":"9341.3","low":"9296.0","close":"9320.2"},
{"date":"2020.01.30","clock":"14:00","open":"9320.2","high":"9369.9","low":"9320.2","close":"9357.9"},
{"date":"2020.01.30","clock":"15:00","open":"9357.9","high":"9383.8","low":"9338.5","close":"9366.4"},
{"date":"2020.01.30","clock":"16:00","open":"9367.5","high":"9395.6","low":"9290.0","close":"9339.6"},
{"date":"2020.01.30","clock":"17:00","open":"9339.9","high":"9372.0","low":"9326.5","close":"9372.0"},
{"date":"2020.01.30","clock":"18:00","open":"9372.0","high":"9466.5","low":"9105.0","close":"9349.4"},
{"date":"2020.01.30","clock":"19:00","open":"9349.3","high":"9508.5","low":"9349.3","close":"9455.7"},
{"date":"2020.01.30","clock":"20:00","open":"9455.8","high":"9511.0","low":"9444.7","close":"9484.4"},
{"date":"2020.01.30","clock":"21:00","open":"9484.6","high":"9509.9","low":"9453.5","close":"9492.0"},
{"date":"2020.01.30","clock":"22:00","open":"9492.1","high":"9562.7","low":"9474.2","close":"9557.5"},
{"date":"2020.01.30","clock":"23:00","open":"9558.5","high":"9564.8","low":"9510.9","close":"9551.3"},
{"date":"2020.01.31","clock":"0:00","open":"9551.3","high":"9562.2","low":"9525.0","close":"9557.6"},
{"date":"2020.01.31","clock":"1:00","open":"9557.7","high":"9561.6","low":"9457.4","close":"9499.1"},
{"date":"2020.01.31","clock":"2:00","open":"9498.1","high":"9519.1","low":"9460.0","close":"9460.4"},
{"date":"2020.01.31","clock":"3:00","open":"9460.0","high":"9479.7","low":"9434.6","close":"9463.1"},
{"date":"2020.01.31","clock":"4:00","open":"9463.5","high":"9463.5","low":"9389.0","close":"9428.0"},
{"date":"2020.01.31","clock":"5:00","open":"9428.0","high":"9449.9","low":"9411.3","close":"9419.6"},
{"date":"2020.01.31","clock":"6:00","open":"9418.7","high":"9424.0","low":"9380.6","close":"9396.9"},
{"date":"2020.01.31","clock":"7:00","open":"9397.0","high":"9408.6","low":"9322.7","close":"9324.9"},
{"date":"2020.01.31","clock":"8:00","open":"9326.0","high":"9372.4","low":"9307.7","close":"9352.0"},
{"date":"2020.01.31","clock":"9:00","open":"9359.5","high":"9359.6","low":"9309.2","close":"9345.5"},
{"date":"2020.01.31","clock":"10:00","open":"9345.4","high":"9379.3","low":"9320.2","close":"9363.1"},
{"date":"2020.01.31","clock":"11:00","open":"9363.2","high":"9381.1","low":"9335.0","close":"9335.9"},
{"date":"2020.01.31","clock":"12:00","open":"9336.1","high":"9364.5","low":"9257.4","close":"9314.7"},
{"date":"2020.01.31","clock":"13:00","open":"9316.8","high":"9323.6","low":"9290.0","close":"9309.0"},
{"date":"2020.01.31","clock":"14:00","open":"9309.0","high":"9309.0","low":"9230.3","close":"9263.4"},
{"date":"2020.01.31","clock":"15:00","open":"9262.0","high":"9273.3","low":"9200.0","close":"9255.1"},
{"date":"2020.01.31","clock":"16:00","open":"9255.2","high":"9281.8","low":"9212.2","close":"9251.0"},
{"date":"2020.01.31","clock":"17:00","open":"9251.0","high":"9314.9","low":"9251.0","close":"9313.3"},
{"date":"2020.01.31","clock":"18:00","open":"9313.3","high":"9341.9","low":"9235.0","close":"9265.2"},
{"date":"2020.01.31","clock":"19:00","open":"9265.2","high":"9293.3","low":"9262.4","close":"9265.5"},
{"date":"2020.01.31","clock":"20:00","open":"9265.4","high":"9298.7","low":"9262.4","close":"9298.6"},
{"date":"2020.01.31","clock":"21:00","open":"9298.6","high":"9301.6","low":"9280.7","close":"9284.9"},
{"date":"2020.01.31","clock":"22:00","open":"9287.8","high":"9323.2","low":"9285.6","close":"9301.1"},
{"date":"2020.01.31","clock":"23:00","open":"9301.3","high":"9360.0","low":"9300.0","close":"9350.4"},
{"date":"2020.02.01","clock":"0:00","open":"9350.6","high":"9409.5","low":"9327.0","close":"9390.0"},
{"date":"2020.02.01","clock":"1:00","open":"9390.0","high":"9404.9","low":"9308.9","close":"9336.5"},
{"date":"2020.02.01","clock":"2:00","open":"9336.6","high":"9376.3","low":"9332.0","close":"9372.0"},
{"date":"2020.02.01","clock":"3:00","open":"9372.0","high":"9417.1","low":"9372.0","close":"9416.6"},
{"date":"2020.02.01","clock":"4:00","open":"9416.6","high":"9451.2","low":"9392.7","close":"9429.5"},
{"date":"2020.02.01","clock":"5:00","open":"9429.5","high":"9443.1","low":"9395.8","close":"9417.1"},
{"date":"2020.02.01","clock":"6:00","open":"9417.4","high":"9436.4","low":"9391.9","close":"9391.9"},
{"date":"2020.02.01","clock":"7:00","open":"9391.9","high":"9402.9","low":"9375.6","close":"9375.6"},
{"date":"2020.02.01","clock":"8:00","open":"9375.6","high":"9397.8","low":"9375.0","close":"9386.9"},
{"date":"2020.02.01","clock":"9:00","open":"9387.1","high":"9442.2","low":"9387.1","close":"9415.4"},
{"date":"2020.02.01","clock":"10:00","open":"9415.6","high":"9415.7","low":"9372.0","close":"9372.0"},
{"date":"2020.02.01","clock":"11:00","open":"9373.1","high":"9383.5","low":"9346.1","close":"9380.0"},
{"date":"2020.02.01","clock":"12:00","open":"9380.2","high":"9396.4","low":"9357.0","close":"9370.1"},
{"date":"2020.02.01","clock":"13:00","open":"9370.1","high":"9370.8","low":"9320.4","close":"9342.1"},
{"date":"2020.02.01","clock":"14:00","open":"9342.2","high":"9349.9","low":"9284.0","close":"9296.5"},
{"date":"2020.02.01","clock":"15:00","open":"9296.8","high":"9357.8","low":"9290.0","close":"9340.5"},
{"date":"2020.02.01","clock":"16:00","open":"9333.4","high":"9340.3","low":"9293.6","close":"9334.8"},
{"date":"2020.02.01","clock":"17:00","open":"9333.5","high":"9362.6","low":"9319.7","close":"9324.3"},
{"date":"2020.02.01","clock":"18:00","open":"9324.3","high":"9388.2","low":"9320.0","close":"9388.0"},
{"date":"2020.02.01","clock":"19:00","open":"9388.1","high":"9404.9","low":"9368.7","close":"9372.9"},
{"date":"2020.02.01","clock":"20:00","open":"9369.8","high":"9384.8","low":"9348.4","close":"9371.1"},
{"date":"2020.02.01","clock":"21:00","open":"9371.2","high":"9371.6","low":"9340.0","close":"9342.9"},
{"date":"2020.02.01","clock":"22:00","open":"9343.0","high":"9372.4","low":"9342.3","close":"9361.7"},
{"date":"2020.02.01","clock":"23:00","open":"9360.8","high":"9364.7","low":"9340.5","close":"9355.5"},
{"date":"2020.02.02","clock":"0:00","open":"9353.7","high":"9384.9","low":"9335.0","close":"9365.5"},
{"date":"2020.02.02","clock":"1:00","open":"9365.5","high":"9394.0","low":"9364.6","close":"9377.0"},
{"date":"2020.02.02","clock":"2:00","open":"9375.6","high":"9375.6","low":"9307.5","close":"9307.6"},
{"date":"2020.02.02","clock":"3:00","open":"9307.8","high":"9328.9","low":"9302.0","close":"9316.4"},
{"date":"2020.02.02","clock":"4:00","open":"9318.1","high":"9319.5","low":"9231.7","close":"9255.8"},
{"date":"2020.02.02","clock":"5:00","open":"9254.0","high":"9276.8","low":"9231.4","close":"9256.2"},
{"date":"2020.02.02","clock":"6:00","open":"9256.2","high":"9314.6","low":"9150.1","close":"9314.2"},
{"date":"2020.02.02","clock":"7:00","open":"9314.2","high":"9320.5","low":"9286.0","close":"9294.7"},
{"date":"2020.02.02","clock":"8:00","open":"9294.7","high":"9370.7","low":"9272.0","close":"9352.4"},
{"date":"2020.02.02","clock":"9:00","open":"9354.8","high":"9374.3","low":"9343.2","close":"9365.7"},
{"date":"2020.02.02","clock":"10:00","open":"9365.7","high":"9374.9","low":"9336.7","close":"9356.8"},
{"date":"2020.02.02","clock":"11:00","open":"9356.9","high":"9373.5","low":"9341.3","close":"9368.0"},
{"date":"2020.02.02","clock":"12:00","open":"9368.0","high":"9442.5","low":"9368.0","close":"9417.9"},
{"date":"2020.02.02","clock":"13:00","open":"9418.0","high":"9431.3","low":"9402.3","close":"9424.1"},
{"date":"2020.02.02","clock":"14:00","open":"9424.1","high":"9467.3","low":"9401.5","close":"9419.5"},
{"date":"2020.02.02","clock":"15:00","open":"9419.3","high":"9423.1","low":"9400.0","close":"9420.9"},
{"date":"2020.02.02","clock":"16:00","open":"9421.1","high":"9453.7","low":"9362.9","close":"9439.9"},
{"date":"2020.02.02","clock":"17:00","open":"9440.0","high":"9463.9","low":"9432.0","close":"9458.6"},
{"date":"2020.02.02","clock":"18:00","open":"9458.6","high":"9458.6","low":"9417.8","close":"9425.0"},
{"date":"2020.02.02","clock":"19:00","open":"9425.0","high":"9443.3","low":"9404.3","close":"9431.0"},
{"date":"2020.02.02","clock":"20:00","open":"9431.0","high":"9452.8","low":"9429.5","close":"9444.0"},
{"date":"2020.02.02","clock":"21:00","open":"9441.7","high":"9462.6","low":"9427.1","close":"9434.3"},
{"date":"2020.02.02","clock":"22:00","open":"9434.3","high":"9453.7","low":"9414.6","close":"9436.3"},
{"date":"2020.02.02","clock":"23:00","open":"9436.5","high":"9446.7","low":"9417.3","close":"9446.1"},
{"date":"2020.02.03","clock":"0:00","open":"9446.0","high":"9446.0","low":"9364.1","close":"9381.1"},
{"date":"2020.02.03","clock":"1:00","open":"9381.1","high":"9402.0","low":"9309.1","close":"9322.2"},
{"date":"2020.02.03","clock":"2:00","open":"9320.0","high":"9402.0","low":"9288.0","close":"9395.6"},
{"date":"2020.02.03","clock":"3:00","open":"9394.4","high":"9605.6","low":"9389.2","close":"9502.7"},
{"date":"2020.02.03","clock":"4:00","open":"9502.6","high":"9509.0","low":"9235.0","close":"9360.1"},
{"date":"2020.02.03","clock":"5:00","open":"9361.3","high":"9390.0","low":"9330.0","close":"9372.1"},
{"date":"2020.02.03","clock":"6:00","open":"9372.1","high":"9389.1","low":"9357.1","close":"9374.7"},
{"date":"2020.02.03","clock":"7:00","open":"9374.9","high":"9409.3","low":"9372.0","close":"9386.5"},
{"date":"2020.02.03","clock":"8:00","open":"9386.5","high":"9398.1","low":"9369.1","close":"9387.8"},
{"date":"2020.02.03","clock":"9:00","open":"9381.5","high":"9381.5","low":"9330.0","close":"9353.3"},
{"date":"2020.02.03","clock":"10:00","open":"9349.0","high":"9380.1","low":"9333.5","close":"9349.7"},
{"date":"2020.02.03","clock":"11:00","open":"9343.4","high":"9348.1","low":"9320.0","close":"9325.6"},
{"date":"2020.02.03","clock":"12:00","open":"9324.8","high":"9324.8","low":"9295.0","close":"9301.9"},
{"date":"2020.02.03","clock":"13:00","open":"9295.3","high":"9372.3","low":"9288.0","close":"9332.2"},
{"date":"2020.02.03","clock":"14:00","open":"9331.8","high":"9353.7","low":"9319.2","close":"9328.3"},
{"date":"2020.02.03","clock":"15:00","open":"9328.4","high":"9335.3","low":"9286.1","close":"9306.5"},
{"date":"2020.02.03","clock":"16:00","open":"9304.8","high":"9331.9","low":"9285.1","close":"9331.2"},
{"date":"2020.02.03","clock":"17:00","open":"9330.0","high":"9331.2","low":"9265.0","close":"9265.0"},
{"date":"2020.02.03","clock":"18:00","open":"9260.1","high":"9314.9","low":"9246.0","close":"9249.3"},
{"date":"2020.02.03","clock":"19:00","open":"9246.7","high":"9280.5","low":"9225.0","close":"9280.0"},
{"date":"2020.02.03","clock":"20:00","open":"9276.7","high":"9301.6","low":"9245.8","close":"9299.6"},
{"date":"2020.02.03","clock":"21:00","open":"9296.7","high":"9305.8","low":"9282.4","close":"9305.5"},
{"date":"2020.02.03","clock":"22:00","open":"9305.4","high":"9330.7","low":"9287.8","close":"9305.8"},
{"date":"2020.02.03","clock":"23:00","open":"9302.0","high":"9305.6","low":"9265.0","close":"9269.4"},
{"date":"2020.02.04","clock":"0:00","open":"9269.4","high":"9296.8","low":"9255.0","close":"9265.7"},
{"date":"2020.02.04","clock":"1:00","open":"9265.7","high":"9294.9","low":"9237.9","close":"9280.0"},
{"date":"2020.02.04","clock":"2:00","open":"9280.0","high":"9346.3","low":"9278.3","close":"9324.3"},
{"date":"2020.02.04","clock":"3:00","open":"9324.3","high":"9338.3","low":"9265.0","close":"9266.5"},
{"date":"2020.02.04","clock":"4:00","open":"9265.5","high":"9289.9","low":"9265.0","close":"9279.7"},
{"date":"2020.02.04","clock":"5:00","open":"9279.9","high":"9283.6","low":"9250.0","close":"9270.0"},
{"date":"2020.02.04","clock":"6:00","open":"9270.1","high":"9296.2","low":"9235.1","close":"9249.9"},
{"date":"2020.02.04","clock":"7:00","open":"9248.0","high":"9269.3","low":"9211.9","close":"9267.2"},
{"date":"2020.02.04","clock":"8:00","open":"9267.3","high":"9274.9","low":"9229.0","close":"9250.7"},
{"date":"2020.02.04","clock":"9:00","open":"9250.8","high":"9303.2","low":"9238.8","close":"9262.2"},
{"date":"2020.02.04","clock":"10:00","open":"9262.2","high":"9280.3","low":"9225.0","close":"9225.0"},
{"date":"2020.02.04","clock":"11:00","open":"9215.0","high":"9244.5","low":"9133.4","close":"9151.6"},
{"date":"2020.02.04","clock":"12:00","open":"9150.8","high":"9175.9","low":"9136.6","close":"9160.3"},
{"date":"2020.02.04","clock":"13:00","open":"9160.4","high":"9229.9","low":"9089.0","close":"9167.1"},
{"date":"2020.02.04","clock":"14:00","open":"9167.0","high":"9183.4","low":"9085.5","close":"9113.2"},
{"date":"2020.02.04","clock":"15:00","open":"9113.3","high":"9138.7","low":"9078.8","close":"9138.7"},
{"date":"2020.02.04","clock":"16:00","open":"9139.3","high":"9143.9","low":"9099.1","close":"9128.9"},
{"date":"2020.02.04","clock":"17:00","open":"9127.5","high":"9208.3","low":"9127.1","close":"9189.0"},
{"date":"2020.02.04","clock":"18:00","open":"9189.0","high":"9214.9","low":"9181.9","close":"9199.9"},
{"date":"2020.02.04","clock":"19:00","open":"9192.4","high":"9203.2","low":"9176.5","close":"9199.5"},
{"date":"2020.02.04","clock":"20:00","open":"9200.1","high":"9211.6","low":"9147.7","close":"9167.8"},
{"date":"2020.02.04","clock":"21:00","open":"9167.8","high":"9171.0","low":"9146.8","close":"9155.8"},
{"date":"2020.02.04","clock":"22:00","open":"9155.9","high":"9173.9","low":"9122.2","close":"9172.7"},
{"date":"2020.02.04","clock":"23:00","open":"9172.7","high":"9172.7","low":"9135.4","close":"9137.8"},
{"date":"2020.02.05","clock":"0:00","open":"9138.4","high":"9165.9","low":"9126.8","close":"9165.9"},
{"date":"2020.02.05","clock":"1:00","open":"9168.2","high":"9184.6","low":"9144.2","close":"9159.2"},
{"date":"2020.02.05","clock":"2:00","open":"9158.0","high":"9211.4","low":"9150.6","close":"9197.2"},
{"date":"2020.02.05","clock":"3:00","open":"9197.2","high":"9214.9","low":"9165.8","close":"9166.2"},
{"date":"2020.02.05","clock":"4:00","open":"9163.0","high":"9192.8","low":"9155.0","close":"9191.3"},
{"date":"2020.02.05","clock":"5:00","open":"9192.4","high":"9203.3","low":"9172.3","close":"9203.2"},
{"date":"2020.02.05","clock":"6:00","open":"9202.8","high":"9213.3","low":"9182.3","close":"9206.0"},
{"date":"2020.02.05","clock":"7:00","open":"9206.3","high":"9254.9","low":"9198.0","close":"9245.3"},
{"date":"2020.02.05","clock":"8:00","open":"9245.5","high":"9268.9","low":"9242.2","close":"9245.0"},
{"date":"2020.02.05","clock":"9:00","open":"9242.3","high":"9270.4","low":"9228.2","close":"9240.9"},
{"date":"2020.02.05","clock":"10:00","open":"9231.0","high":"9240.1","low":"9215.0","close":"9230.3"},
{"date":"2020.02.05","clock":"11:00","open":"9228.4","high":"9246.3","low":"9220.6","close":"9230.0"},
{"date":"2020.02.05","clock":"12:00","open":"9229.5","high":"9382.3","low":"9229.4","close":"9366.0"},
{"date":"2020.02.05","clock":"13:00","open":"9366.0","high":"9407.8","low":"9352.0","close":"9405.0"},
{"date":"2020.02.05","clock":"14:00","open":"9407.3","high":"9462.8","low":"9407.3","close":"9448.0"},
{"date":"2020.02.05","clock":"15:00","open":"9441.9","high":"9459.9","low":"9403.8","close":"9438.9"},
{"date":"2020.02.05","clock":"16:00","open":"9438.5","high":"9473.1","low":"9407.8","close":"9439.9"},
{"date":"2020.02.05","clock":"17:00","open":"9439.0","high":"9496.8","low":"9420.1","close":"9470.6"},
{"date":"2020.02.05","clock":"18:00","open":"9477.4","high":"9566.1","low":"9470.0","close":"9561.6"},
{"date":"2020.02.05","clock":"19:00","open":"9559.4","high":"9564.0","low":"9530.0","close":"9559.0"},
{"date":"2020.02.05","clock":"20:00","open":"9559.5","high":"9758.8","low":"9559.4","close":"9680.9"},
{"date":"2020.02.05","clock":"21:00","open":"9681.0","high":"9724.7","low":"9645.0","close":"9657.6"},
{"date":"2020.02.05","clock":"22:00","open":"9656.6","high":"9699.9","low":"9652.1","close":"9670.4"},
{"date":"2020.02.05","clock":"23:00","open":"9670.4","high":"9709.9","low":"9669.3","close":"9685.0"},
{"date":"2020.02.06","clock":"0:00","open":"9682.2","high":"9688.1","low":"9615.9","close":"9624.6"},
{"date":"2020.02.06","clock":"1:00","open":"9624.6","high":"9667.9","low":"9576.4","close":"9613.3"},
{"date":"2020.02.06","clock":"2:00","open":"9610.8","high":"9634.8","low":"9520.0","close":"9544.7"},
{"date":"2020.02.06","clock":"3:00","open":"9544.9","high":"9624.9","low":"9540.0","close":"9624.9"},
{"date":"2020.02.06","clock":"4:00","open":"9624.8","high":"9626.1","low":"9561.1","close":"9575.7"},
{"date":"2020.02.06","clock":"5:00","open":"9569.3","high":"9625.9","low":"9563.0","close":"9619.9"},
{"date":"2020.02.06","clock":"6:00","open":"9620.2","high":"9639.3","low":"9608.2","close":"9632.3"},
{"date":"2020.02.06","clock":"7:00","open":"9630.0","high":"9644.9","low":"9624.8","close":"9630.6"},
{"date":"2020.02.06","clock":"8:00","open":"9626.1","high":"9672.3","low":"9601.0","close":"9642.7"},
{"date":"2020.02.06","clock":"9:00","open":"9641.9","high":"9690.0","low":"9604.3","close":"9612.5"},
{"date":"2020.02.06","clock":"10:00","open":"9614.8","high":"9644.8","low":"9593.1","close":"9624.4"},
{"date":"2020.02.06","clock":"11:00","open":"9623.0","high":"9640.1","low":"9598.8","close":"9640.1"},
{"date":"2020.02.06","clock":"12:00","open":"9640.3","high":"9673.6","low":"9625.8","close":"9658.8"},
{"date":"2020.02.06","clock":"13:00","open":"9658.8","high":"9684.9","low":"9638.5","close":"9683.9"},
{"date":"2020.02.06","clock":"14:00","open":"9691.3","high":"9819.9","low":"9691.3","close":"9819.9"},
{"date":"2020.02.06","clock":"15:00","open":"9816.9","high":"9852.9","low":"9635.8","close":"9744.9"},
{"date":"2020.02.06","clock":"16:00","open":"9744.9","high":"9844.1","low":"9682.4","close":"9806.9"},
{"date":"2020.02.06","clock":"17:00","open":"9812.3","high":"9829.2","low":"9765.0","close":"9782.9"},
{"date":"2020.02.06","clock":"18:00","open":"9790.1","high":"9824.9","low":"9755.0","close":"9772.4"},
{"date":"2020.02.06","clock":"19:00","open":"9770.5","high":"9799.9","low":"9735.0","close":"9759.7"},
{"date":"2020.02.06","clock":"20:00","open":"9759.7","high":"9764.8","low":"9705.0","close":"9743.9"},
{"date":"2020.02.06","clock":"21:00","open":"9744.5","high":"9758.9","low":"9706.5","close":"9728.9"},
{"date":"2020.02.06","clock":"22:00","open":"9731.7","high":"9773.8","low":"9723.9","close":"9768.0"},
{"date":"2020.02.06","clock":"23:00","open":"9779.9","high":"9788.6","low":"9734.6","close":"9734.8"},
{"date":"2020.02.07","clock":"0:00","open":"9734.7","high":"9735.7","low":"9675.0","close":"9675.0"},
{"date":"2020.02.07","clock":"1:00","open":"9665.0","high":"9754.9","low":"9655.0","close":"9754.8"},
{"date":"2020.02.07","clock":"2:00","open":"9754.6","high":"9798.7","low":"9743.0","close":"9763.7"},
{"date":"2020.02.07","clock":"3:00","open":"9763.8","high":"9806.4","low":"9763.8","close":"9784.9"},
{"date":"2020.02.07","clock":"4:00","open":"9789.6","high":"9834.9","low":"9775.1","close":"9781.8"},
{"date":"2020.02.07","clock":"5:00","open":"9781.8","high":"9807.2","low":"9764.1","close":"9764.1"},
{"date":"2020.02.07","clock":"6:00","open":"9764.1","high":"9789.9","low":"9735.0","close":"9773.5"},
{"date":"2020.02.07","clock":"7:00","open":"9780.8","high":"9794.9","low":"9732.9","close":"9743.6"},
{"date":"2020.02.07","clock":"8:00","open":"9739.2","high":"9770.9","low":"9732.0","close":"9758.0"},
{"date":"2020.02.07","clock":"9:00","open":"9758.1","high":"9782.9","low":"9740.2","close":"9772.4"},
{"date":"2020.02.07","clock":"10:00","open":"9772.4","high":"9784.8","low":"9741.9","close":"9754.7"},
{"date":"2020.02.07","clock":"11:00","open":"9754.7","high":"9784.9","low":"9744.4","close":"9769.8"},
{"date":"2020.02.07","clock":"12:00","open":"9770.1","high":"9813.0","low":"9770.1","close":"9797.3"},
{"date":"2020.02.07","clock":"13:00","open":"9797.3","high":"9865.1","low":"9792.6","close":"9795.0"},
{"date":"2020.02.07","clock":"14:00","open":"9795.1","high":"9815.8","low":"9715.1","close":"9735.4"},
{"date":"2020.02.07","clock":"15:00","open":"9735.3","high":"9773.7","low":"9735.3","close":"9764.1"},
{"date":"2020.02.07","clock":"16:00","open":"9761.2","high":"9824.9","low":"9760.3","close":"9804.9"},
{"date":"2020.02.07","clock":"17:00","open":"9804.8","high":"9810.7","low":"9765.0","close":"9778.3"},
{"date":"2020.02.07","clock":"18:00","open":"9778.1","high":"9814.9","low":"9745.6","close":"9774.6"},
{"date":"2020.02.07","clock":"19:00","open":"9775.9","high":"9786.5","low":"9765.0","close":"9768.9"},
{"date":"2020.02.07","clock":"20:00","open":"9768.0","high":"9786.6","low":"9765.0","close":"9773.7"},
{"date":"2020.02.07","clock":"21:00","open":"9771.9","high":"9774.3","low":"9745.0","close":"9757.8"},
{"date":"2020.02.07","clock":"22:00","open":"9757.9","high":"9764.5","low":"9727.0","close":"9727.0"},
{"date":"2020.02.07","clock":"23:00","open":"9725.2","high":"9757.9","low":"9723.2","close":"9738.2"},
{"date":"2020.02.08","clock":"0:00","open":"9738.1","high":"9790.6","low":"9732.6","close":"9787.9"},
{"date":"2020.02.08","clock":"1:00","open":"9787.6","high":"9809.9","low":"9772.0","close":"9799.6"},
{"date":"2020.02.08","clock":"2:00","open":"9799.6","high":"9804.8","low":"9765.0","close":"9770.5"},
{"date":"2020.02.08","clock":"3:00","open":"9770.7","high":"9772.5","low":"9750.0","close":"9766.9"},
{"date":"2020.02.08","clock":"4:00","open":"9766.1","high":"9766.1","low":"9701.0","close":"9716.8"},
{"date":"2020.02.08","clock":"5:00","open":"9711.1","high":"9711.1","low":"9658.1","close":"9701.7"},
{"date":"2020.02.08","clock":"6:00","open":"9704.5","high":"9754.7","low":"9697.4","close":"9745.7"},
{"date":"2020.02.08","clock":"7:00","open":"9745.0","high":"9764.9","low":"9730.3","close":"9749.4"},
{"date":"2020.02.08","clock":"8:00","open":"9748.7","high":"9781.3","low":"9748.6","close":"9754.3"},
{"date":"2020.02.08","clock":"9:00","open":"9754.9","high":"9765.0","low":"9741.7","close":"9755.0"},
{"date":"2020.02.08","clock":"10:00","open":"9755.1","high":"9812.7","low":"9755.1","close":"9805.8"},
{"date":"2020.02.08","clock":"11:00","open":"9805.9","high":"9816.4","low":"9773.2","close":"9800.5"},
{"date":"2020.02.08","clock":"12:00","open":"9801.5","high":"9839.9","low":"9799.8","close":"9808.2"},
{"date":"2020.02.08","clock":"13:00","open":"9798.0","high":"9819.1","low":"9791.6","close":"9815.6"},
{"date":"2020.02.08","clock":"14:00","open":"9815.6","high":"9834.9","low":"9804.3","close":"9814.4"},
{"date":"2020.02.08","clock":"15:00","open":"9812.7","high":"9864.9","low":"9765.0","close":"9791.8"},
{"date":"2020.02.08","clock":"16:00","open":"9794.2","high":"9845.9","low":"9786.4","close":"9844.9"},
{"date":"2020.02.08","clock":"17:00","open":"9844.9","high":"9853.3","low":"9824.6","close":"9842.4"},
{"date":"2020.02.08","clock":"18:00","open":"9842.4","high":"9864.9","low":"9820.7","close":"9864.8"},
{"date":"2020.02.08","clock":"19:00","open":"9855.6","high":"9878.7","low":"9842.5","close":"9870.0"},
{"date":"2020.02.08","clock":"20:00","open":"9867.7","high":"9869.4","low":"9820.0","close":"9841.9"},
{"date":"2020.02.08","clock":"21:00","open":"9845.3","high":"9872.1","low":"9845.3","close":"9865.0"},
{"date":"2020.02.08","clock":"22:00","open":"9865.0","high":"9869.1","low":"9848.8","close":"9862.7"},
{"date":"2020.02.08","clock":"23:00","open":"9862.9","high":"9941.9","low":"9862.9","close":"9926.0"},
{"date":"2020.02.09","clock":"0:00","open":"9926.0","high":"9926.0","low":"9851.4","close":"9914.9"},
{"date":"2020.02.09","clock":"1:00","open":"9916.8","high":"9920.5","low":"9894.1","close":"9900.4"},
{"date":"2020.02.09","clock":"2:00","open":"9904.3","high":"9949.9","low":"9887.0","close":"9945.0"},
{"date":"2020.02.09","clock":"3:00","open":"9944.8","high":"9957.8","low":"9916.1","close":"9950.3"},
{"date":"2020.02.09","clock":"4:00","open":"9950.5","high":"9989.9","low":"9918.6","close":"9966.5"},
{"date":"2020.02.09","clock":"5:00","open":"9966.5","high":"10057.1","low":"9966.5","close":"10057.1"},
{"date":"2020.02.09","clock":"6:00","open":"10057.2","high":"10125.1","low":"10057.2","close":"10091.4"},
{"date":"2020.02.09","clock":"7:00","open":"10091.1","high":"10116.9","low":"10065.0","close":"10109.9"},
{"date":"2020.02.09","clock":"8:00","open":"10108.0","high":"10124.9","low":"10098.4","close":"10102.6"},
{"date":"2020.02.09","clock":"9:00","open":"10103.0","high":"10174.3","low":"10103.0","close":"10136.1"},
{"date":"2020.02.09","clock":"10:00","open":"10134.9","high":"10149.9","low":"10105.0","close":"10107.0"},
{"date":"2020.02.09","clock":"11:00","open":"10104.7","high":"10135.9","low":"10085.0","close":"10085.0"},
{"date":"2020.02.09","clock":"12:00","open":"10084.9","high":"10123.4","low":"10060.3","close":"10123.4"},
{"date":"2020.02.09","clock":"13:00","open":"10123.9","high":"10134.9","low":"10100.6","close":"10102.3"},
{"date":"2020.02.09","clock":"14:00","open":"10103.9","high":"10143.9","low":"10103.9","close":"10127.6"},
{"date":"2020.02.09","clock":"15:00","open":"10129.1","high":"10142.5","low":"10095.0","close":"10104.4"},
{"date":"2020.02.09","clock":"16:00","open":"10104.4","high":"10117.5","low":"10075.0","close":"10081.7"},
{"date":"2020.02.09","clock":"17:00","open":"10081.2","high":"10114.3","low":"10020.0","close":"10106.9"},
{"date":"2020.02.09","clock":"18:00","open":"10106.2","high":"10119.9","low":"10076.5","close":"10099.9"},
{"date":"2020.02.09","clock":"19:00","open":"10100.1","high":"10107.9","low":"10090.0","close":"10092.9"},
{"date":"2020.02.09","clock":"20:00","open":"10092.8","high":"10092.8","low":"10055.0","close":"10074.2"},
{"date":"2020.02.09","clock":"21:00","open":"10074.2","high":"10091.7","low":"10073.4","close":"10077.0"},
{"date":"2020.02.09","clock":"22:00","open":"10077.1","high":"10092.3","low":"10050.0","close":"10059.1"},
{"date":"2020.02.09","clock":"23:00","open":"10051.7","high":"10089.0","low":"10050.9","close":"10070.9"},
{"date":"2020.02.10","clock":"0:00","open":"10072.9","high":"10114.9","low":"10072.9","close":"10114.9"},
{"date":"2020.02.10","clock":"1:00","open":"10116.2","high":"10161.9","low":"10116.1","close":"10159.1"},
{"date":"2020.02.10","clock":"2:00","open":"10159.1","high":"10194.2","low":"10155.0","close":"10189.9"},
{"date":"2020.02.10","clock":"3:00","open":"10184.0","high":"10184.9","low":"10133.8","close":"10134.9"},
{"date":"2020.02.10","clock":"4:00","open":"10134.7","high":"10147.4","low":"10075.0","close":"10116.4"},
{"date":"2020.02.10","clock":"5:00","open":"10113.3","high":"10113.3","low":"10052.6","close":"10084.4"},
{"date":"2020.02.10","clock":"6:00","open":"10084.3","high":"10094.1","low":"10030.0","close":"10050.2"},
{"date":"2020.02.10","clock":"7:00","open":"10046.6","high":"10075.6","low":"9765.0","close":"9816.4"},
{"date":"2020.02.10","clock":"8:00","open":"9808.0","high":"10008.6","low":"9805.5","close":"9948.6"},
{"date":"2020.02.10","clock":"9:00","open":"9948.5","high":"9999.9","low":"9940.8","close":"9973.9"},
{"date":"2020.02.10","clock":"10:00","open":"9974.8","high":"9979.3","low":"9876.7","close":"9901.9"},
{"date":"2020.02.10","clock":"11:00","open":"9901.5","high":"9901.5","low":"9780.0","close":"9820.1"},
{"date":"2020.02.10","clock":"12:00","open":"9820.2","high":"9855.6","low":"9812.7","close":"9836.6"},
{"date":"2020.02.10","clock":"13:00","open":"9836.6","high":"9837.1","low":"9760.0","close":"9797.9"},
{"date":"2020.02.10","clock":"14:00","open":"9797.7","high":"9825.2","low":"9765.5","close":"9824.9"},
{"date":"2020.02.10","clock":"15:00","open":"9830.0","high":"9850.7","low":"9805.6","close":"9810.6"},
{"date":"2020.02.10","clock":"16:00","open":"9810.0","high":"9893.4","low":"9804.7","close":"9880.5"},
{"date":"2020.02.10","clock":"17:00","open":"9880.5","high":"9924.1","low":"9856.2","close":"9866.4"},
{"date":"2020.02.10","clock":"18:00","open":"9866.4","high":"9884.9","low":"9807.4","close":"9825.1"},
{"date":"2020.02.10","clock":"19:00","open":"9825.8","high":"9849.4","low":"9803.2","close":"9844.0"},
{"date":"2020.02.10","clock":"20:00","open":"9844.0","high":"9859.7","low":"9816.0","close":"9827.2"},
{"date":"2020.02.10","clock":"21:00","open":"9827.5","high":"9845.2","low":"9801.0","close":"9824.5"},
{"date":"2020.02.10","clock":"22:00","open":"9825.0","high":"9869.9","low":"9824.5","close":"9850.0"},
{"date":"2020.02.10","clock":"23:00","open":"9850.0","high":"9868.6","low":"9843.5","close":"9865.5"},
{"date":"2020.02.11","clock":"0:00","open":"9865.6","high":"9865.9","low":"9807.8","close":"9829.9"},
{"date":"2020.02.11","clock":"1:00","open":"9834.6","high":"9890.6","low":"9829.9","close":"9850.1"},
{"date":"2020.02.11","clock":"2:00","open":"9851.7","high":"9854.2","low":"9765.4","close":"9766.0"},
{"date":"2020.02.11","clock":"3:00","open":"9769.6","high":"9805.5","low":"9708.8","close":"9801.7"},
{"date":"2020.02.11","clock":"4:00","open":"9801.7","high":"9804.4","low":"9750.0","close":"9750.3"},
{"date":"2020.02.11","clock":"5:00","open":"9750.4","high":"9765.8","low":"9717.0","close":"9722.4"},
{"date":"2020.02.11","clock":"6:00","open":"9722.4","high":"9760.1","low":"9710.9","close":"9734.6"},
{"date":"2020.02.11","clock":"7:00","open":"9734.6","high":"9779.6","low":"9734.6","close":"9747.1"},
{"date":"2020.02.11","clock":"8:00","open":"9747.1","high":"9780.6","low":"9730.0","close":"9770.1"},
{"date":"2020.02.11","clock":"9:00","open":"9770.2","high":"9790.0","low":"9727.1","close":"9732.2"},
{"date":"2020.02.11","clock":"10:00","open":"9732.5","high":"9784.1","low":"9730.0","close":"9784.1"},
{"date":"2020.02.11","clock":"11:00","open":"9783.9","high":"9799.9","low":"9764.3","close":"9775.0"},
{"date":"2020.02.11","clock":"12:00","open":"9770.0","high":"9798.6","low":"9753.5","close":"9779.8"},
{"date":"2020.02.11","clock":"13:00","open":"9779.8","high":"9808.2","low":"9775.1","close":"9805.1"},
{"date":"2020.02.11","clock":"14:00","open":"9799.0","high":"9880.0","low":"9791.2","close":"9857.8"},
{"date":"2020.02.11","clock":"15:00","open":"9857.8","high":"9910.4","low":"9852.2","close":"9874.4"},
{"date":"2020.02.11","clock":"16:00","open":"9875.5","high":"9903.4","low":"9851.9","close":"9852.8"},
{"date":"2020.02.11","clock":"17:00","open":"9852.9","high":"10221.2","low":"9852.9","close":"10205.9"},
{"date":"2020.02.11","clock":"18:00","open":"10209.9","high":"10382.8","low":"10206.0","close":"10268.9"},
{"date":"2020.02.11","clock":"19:00","open":"10269.3","high":"10328.5","low":"10269.3","close":"10303.8"},
{"date":"2020.02.11","clock":"20:00","open":"10303.8","high":"10349.0","low":"10243.0","close":"10265.7"},
{"date":"2020.02.11","clock":"21:00","open":"10257.4","high":"10294.9","low":"10225.0","close":"10291.4"},
{"date":"2020.02.11","clock":"22:00","open":"10291.4","high":"10299.3","low":"10253.0","close":"10271.6"},
{"date":"2020.02.11","clock":"23:00","open":"10271.6","high":"10275.4","low":"10217.3","close":"10239.9"},
{"date":"2020.02.12","clock":"0:00","open":"10240.0","high":"10260.0","low":"10220.2","close":"10237.6"},
{"date":"2020.02.12","clock":"1:00","open":"10237.6","high":"10294.2","low":"10217.3","close":"10269.5"},
{"date":"2020.02.12","clock":"2:00","open":"10269.6","high":"10344.1","low":"10269.6","close":"10344.1"},
{"date":"2020.02.12","clock":"3:00","open":"10345.6","high":"10351.1","low":"10305.0","close":"10329.7"},
{"date":"2020.02.12","clock":"4:00","open":"10329.8","high":"10336.5","low":"10270.0","close":"10292.4"},
{"date":"2020.02.12","clock":"5:00","open":"10292.2","high":"10314.9","low":"10288.1","close":"10301.1"},
{"date":"2020.02.12","clock":"6:00","open":"10300.0","high":"10336.8","low":"10299.7","close":"10310.7"},
{"date":"2020.02.12","clock":"7:00","open":"10310.7","high":"10364.9","low":"10300.0","close":"10359.1"},
{"date":"2020.02.12","clock":"8:00","open":"10358.0","high":"10376.9","low":"10310.0","close":"10350.5"},
{"date":"2020.02.12","clock":"9:00","open":"10349.8","high":"10483.0","low":"10349.0","close":"10395.1"},
{"date":"2020.02.12","clock":"10:00","open":"10395.1","high":"10395.2","low":"10254.0","close":"10296.4"},
{"date":"2020.02.12","clock":"11:00","open":"10294.5","high":"10297.1","low":"10252.0","close":"10269.9"},
{"date":"2020.02.12","clock":"12:00","open":"10270.0","high":"10338.1","low":"10255.0","close":"10322.7"},
{"date":"2020.02.12","clock":"13:00","open":"10320.0","high":"10381.8","low":"10312.0","close":"10364.9"},
{"date":"2020.02.12","clock":"14:00","open":"10365.2","high":"10365.4","low":"10320.0","close":"10354.0"},
{"date":"2020.02.12","clock":"15:00","open":"10354.3","high":"10400.8","low":"10340.0","close":"10400.2"},
{"date":"2020.02.12","clock":"16:00","open":"10398.9","high":"10440.6","low":"10310.8","close":"10373.1"},
{"date":"2020.02.12","clock":"17:00","open":"10373.1","high":"10376.0","low":"10275.6","close":"10349.0"},
{"date":"2020.02.12","clock":"18:00","open":"10347.3","high":"10391.3","low":"10319.2","close":"10375.8"},
{"date":"2020.02.12","clock":"19:00","open":"10372.1","high":"10384.1","low":"10334.7","close":"10363.3"},
{"date":"2020.02.12","clock":"20:00","open":"10363.5","high":"10364.2","low":"10336.5","close":"10358.8"},
{"date":"2020.02.12","clock":"21:00","open":"10358.7","high":"10362.8","low":"10336.8","close":"10336.8"},
{"date":"2020.02.12","clock":"22:00","open":"10336.5","high":"10405.0","low":"10336.5","close":"10395.9"},
{"date":"2020.02.12","clock":"23:00","open":"10401.4","high":"10440.9","low":"10350.0","close":"10387.9"},
{"date":"2020.02.13","clock":"0:00","open":"10388.0","high":"10393.6","low":"10355.0","close":"10361.4"},
{"date":"2020.02.13","clock":"1:00","open":"10361.9","high":"10381.6","low":"10343.0","close":"10351.7"},
{"date":"2020.02.13","clock":"2:00","open":"10351.7","high":"10406.0","low":"10345.0","close":"10403.0"},
{"date":"2020.02.13","clock":"3:00","open":"10402.3","high":"10419.9","low":"10385.0","close":"10419.9"},
{"date":"2020.02.13","clock":"4:00","open":"10418.9","high":"10449.9","low":"10395.6","close":"10428.0"},
{"date":"2020.02.13","clock":"5:00","open":"10428.2","high":"10465.5","low":"10400.0","close":"10403.6"},
{"date":"2020.02.13","clock":"6:00","open":"10403.8","high":"10435.0","low":"10403.6","close":"10418.0"},
{"date":"2020.02.13","clock":"7:00","open":"10418.2","high":"10456.8","low":"10418.1","close":"10439.9"},
{"date":"2020.02.13","clock":"8:00","open":"10440.0","high":"10474.9","low":"10435.0","close":"10473.9"},
{"date":"2020.02.13","clock":"9:00","open":"10474.0","high":"10505.6","low":"10350.4","close":"10356.4"},
{"date":"2020.02.13","clock":"10:00","open":"10356.6","high":"10384.6","low":"10156.3","close":"10260.9"},
{"date":"2020.02.13","clock":"11:00","open":"10260.9","high":"10262.7","low":"10103.6","close":"10164.9"},
{"date":"2020.02.13","clock":"12:00","open":"10165.7","high":"10198.9","low":"10123.7","close":"10160.1"},
{"date":"2020.02.13","clock":"13:00","open":"10160.0","high":"10179.9","low":"10080.1","close":"10141.3"},
{"date":"2020.02.13","clock":"14:00","open":"10141.3","high":"10226.5","low":"10091.9","close":"10208.9"},
{"date":"2020.02.13","clock":"15:00","open":"10208.5","high":"10499.9","low":"10208.5","close":"10283.6"},
{"date":"2020.02.13","clock":"16:00","open":"10172.0","high":"10344.9","low":"10138.7","close":"10254.6"},
{"date":"2020.02.13","clock":"17:00","open":"10255.4","high":"10328.0","low":"10208.9","close":"10265.1"},
{"date":"2020.02.13","clock":"18:00","open":"10267.4","high":"10300.0","low":"10161.6","close":"10164.8"},
{"date":"2020.02.13","clock":"19:00","open":"10166.4","high":"10224.9","low":"10140.6","close":"10185.4"},
{"date":"2020.02.13","clock":"20:00","open":"10185.4","high":"10224.9","low":"10180.0","close":"10195.6"},
{"date":"2020.02.13","clock":"21:00","open":"10195.7","high":"10265.3","low":"10193.9","close":"10247.0"},
{"date":"2020.02.13","clock":"22:00","open":"10247.0","high":"10263.0","low":"10201.0","close":"10230.1"},
{"date":"2020.02.13","clock":"23:00","open":"10222.7","high":"10223.5","low":"10175.0","close":"10181.0"},
{"date":"2020.02.14","clock":"0:00","open":"10181.1","high":"10232.4","low":"10178.0","close":"10217.1"},
{"date":"2020.02.14","clock":"1:00","open":"10217.1","high":"10252.0","low":"10215.5","close":"10241.5"},
{"date":"2020.02.14","clock":"2:00","open":"10241.4","high":"10241.4","low":"10172.0","close":"10232.6"},
{"date":"2020.02.14","clock":"3:00","open":"10228.9","high":"10286.8","low":"10209.0","close":"10231.0"},
{"date":"2020.02.14","clock":"4:00","open":"10231.0","high":"10261.7","low":"10226.7","close":"10261.7"},
{"date":"2020.02.14","clock":"5:00","open":"10261.7","high":"10281.5","low":"10211.4","close":"10251.8"},
{"date":"2020.02.14","clock":"6:00","open":"10253.2","high":"10271.9","low":"10200.0","close":"10219.6"},
{"date":"2020.02.14","clock":"7:00","open":"10219.4","high":"10226.6","low":"10161.0","close":"10161.0"},
{"date":"2020.02.14","clock":"8:00","open":"10165.1","high":"10193.4","low":"10151.0","close":"10189.3"},
{"date":"2020.02.14","clock":"9:00","open":"10189.3","high":"10200.6","low":"10099.8","close":"10099.8"},
{"date":"2020.02.14","clock":"10:00","open":"10099.7","high":"10162.7","low":"10099.7","close":"10144.5"},
{"date":"2020.02.14","clock":"11:00","open":"10144.6","high":"10214.9","low":"10144.6","close":"10209.3"},
{"date":"2020.02.14","clock":"12:00","open":"10209.4","high":"10292.0","low":"10191.8","close":"10248.7"},
{"date":"2020.02.14","clock":"13:00","open":"10248.8","high":"10272.7","low":"10209.1","close":"10265.9"},
{"date":"2020.02.14","clock":"14:00","open":"10267.9","high":"10293.7","low":"10242.5","close":"10258.3"},
{"date":"2020.02.14","clock":"15:00","open":"10258.2","high":"10259.9","low":"10239.5","close":"10250.5"},
{"date":"2020.02.14","clock":"16:00","open":"10250.6","high":"10345.1","low":"10221.6","close":"10235.2"},
{"date":"2020.02.14","clock":"17:00","open":"10235.5","high":"10291.0","low":"10230.4","close":"10256.5"},
{"date":"2020.02.14","clock":"18:00","open":"10256.9","high":"10314.0","low":"10253.0","close":"10292.0"},
{"date":"2020.02.14","clock":"19:00","open":"10291.5","high":"10299.2","low":"10271.2","close":"10292.9"},
{"date":"2020.02.14","clock":"20:00","open":"10291.3","high":"10370.9","low":"10290.5","close":"10368.0"},
{"date":"2020.02.14","clock":"21:00","open":"10369.9","high":"10388.6","low":"10326.7","close":"10355.5"},
{"date":"2020.02.14","clock":"22:00","open":"10357.5","high":"10387.0","low":"10357.5","close":"10369.0"},
{"date":"2020.02.14","clock":"23:00","open":"10369.0","high":"10388.8","low":"10326.2","close":"10343.2"},
{"date":"2020.02.15","clock":"0:00","open":"10343.1","high":"10373.1","low":"10300.0","close":"10371.0"},
{"date":"2020.02.15","clock":"1:00","open":"10360.7","high":"10372.8","low":"10343.1","close":"10368.2"},
{"date":"2020.02.15","clock":"2:00","open":"10368.2","high":"10397.4","low":"10345.0","close":"10351.9"},
{"date":"2020.02.15","clock":"3:00","open":"10352.0","high":"10369.1","low":"10243.7","close":"10256.7"},
{"date":"2020.02.15","clock":"4:00","open":"10256.7","high":"10284.4","low":"10230.3","close":"10244.0"},
{"date":"2020.02.15","clock":"5:00","open":"10242.9","high":"10289.3","low":"10242.9","close":"10277.6"},
{"date":"2020.02.15","clock":"6:00","open":"10277.6","high":"10287.8","low":"10260.2","close":"10271.9"},
{"date":"2020.02.15","clock":"7:00","open":"10272.0","high":"10274.1","low":"10229.0","close":"10229.2"},
{"date":"2020.02.15","clock":"8:00","open":"10229.2","high":"10265.7","low":"10212.0","close":"10249.7"},
{"date":"2020.02.15","clock":"9:00","open":"10241.7","high":"10246.4","low":"10204.4","close":"10232.6"},
{"date":"2020.02.15","clock":"10:00","open":"10230.8","high":"10253.4","low":"10223.6","close":"10247.3"},
{"date":"2020.02.15","clock":"11:00","open":"10244.3","high":"10265.8","low":"10227.4","close":"10262.0"},
{"date":"2020.02.15","clock":"12:00","open":"10261.6","high":"10275.3","low":"10256.6","close":"10256.6"},
{"date":"2020.02.15","clock":"13:00","open":"10254.0","high":"10256.6","low":"10215.4","close":"10230.4"},
{"date":"2020.02.15","clock":"14:00","open":"10230.3","high":"10246.5","low":"10210.0","close":"10240.9"},
{"date":"2020.02.15","clock":"15:00","open":"10241.3","high":"10245.6","low":"10220.0","close":"10229.1"},
{"date":"2020.02.15","clock":"16:00","open":"10229.5","high":"10254.4","low":"10229.5","close":"10242.1"},
{"date":"2020.02.15","clock":"17:00","open":"10241.0","high":"10241.0","low":"9766.9","close":"9973.3"},
{"date":"2020.02.15","clock":"18:00","open":"9974.1","high":"10090.1","low":"9866.2","close":"9893.9"},
{"date":"2020.02.15","clock":"19:00","open":"9894.1","high":"9946.0","low":"9825.6","close":"9833.4"},
{"date":"2020.02.15","clock":"20:00","open":"9841.8","high":"9912.5","low":"9815.0","close":"9899.9"},
{"date":"2020.02.15","clock":"21:00","open":"9900.0","high":"9924.9","low":"9890.0","close":"9890.6"},
{"date":"2020.02.15","clock":"22:00","open":"9890.7","high":"9909.6","low":"9877.0","close":"9889.7"},
{"date":"2020.02.15","clock":"23:00","open":"9889.8","high":"9926.4","low":"9885.9","close":"9924.9"},
{"date":"2020.02.16","clock":"0:00","open":"9924.7","high":"9936.1","low":"9913.7","close":"9927.6"},
{"date":"2020.02.16","clock":"1:00","open":"9925.6","high":"9928.1","low":"9885.0","close":"9904.5"},
{"date":"2020.02.16","clock":"2:00","open":"9903.0","high":"9929.5","low":"9861.0","close":"9929.5"},
{"date":"2020.02.16","clock":"3:00","open":"9929.7","high":"9938.7","low":"9910.4","close":"9921.9"},
{"date":"2020.02.16","clock":"4:00","open":"9923.4","high":"10037.9","low":"9921.0","close":"10036.2"},
{"date":"2020.02.16","clock":"5:00","open":"10037.4","high":"10046.6","low":"9997.1","close":"10004.3"},
{"date":"2020.02.16","clock":"6:00","open":"10004.3","high":"10021.9","low":"9975.3","close":"10021.8"},
{"date":"2020.02.16","clock":"7:00","open":"10020.0","high":"10027.8","low":"9938.1","close":"9959.3"},
{"date":"2020.02.16","clock":"8:00","open":"9959.3","high":"9983.5","low":"9952.2","close":"9973.2"},
{"date":"2020.02.16","clock":"9:00","open":"9977.4","high":"9990.8","low":"9962.4","close":"9972.0"},
{"date":"2020.02.16","clock":"10:00","open":"9972.2","high":"10022.9","low":"9960.3","close":"9996.2"},
{"date":"2020.02.16","clock":"11:00","open":"9996.3","high":"10010.1","low":"9970.7","close":"9971.6"},
{"date":"2020.02.16","clock":"12:00","open":"9972.7","high":"9985.5","low":"9934.3","close":"9937.1"},
{"date":"2020.02.16","clock":"13:00","open":"9937.2","high":"9971.5","low":"9910.5","close":"9923.6"},
{"date":"2020.02.16","clock":"14:00","open":"9923.8","high":"9952.0","low":"9881.0","close":"9922.5"},
{"date":"2020.02.16","clock":"15:00","open":"9920.8","high":"9958.3","low":"9866.0","close":"9944.8"},
{"date":"2020.02.16","clock":"16:00","open":"9947.2","high":"9979.2","low":"9900.1","close":"9900.7"},
{"date":"2020.02.16","clock":"17:00","open":"9900.7","high":"9924.1","low":"9835.7","close":"9873.5"},
{"date":"2020.02.16","clock":"18:00","open":"9873.6","high":"9922.7","low":"9632.2","close":"9740.7"},
{"date":"2020.02.16","clock":"19:00","open":"9740.7","high":"9805.2","low":"9697.8","close":"9770.0"},
{"date":"2020.02.16","clock":"20:00","open":"9770.0","high":"9836.9","low":"9770.0","close":"9809.6"},
{"date":"2020.02.16","clock":"21:00","open":"9809.6","high":"9809.6","low":"9727.0","close":"9759.8"},
{"date":"2020.02.16","clock":"22:00","open":"9759.0","high":"9785.3","low":"9738.0","close":"9785.3"},
{"date":"2020.02.16","clock":"23:00","open":"9785.5","high":"9791.9","low":"9764.2","close":"9775.0"},
{"date":"2020.02.17","clock":"0:00","open":"9774.0","high":"9869.9","low":"9761.5","close":"9869.9"},
{"date":"2020.02.17","clock":"1:00","open":"9870.0","high":"9997.1","low":"9869.8","close":"9921.1"},
{"date":"2020.02.17","clock":"2:00","open":"9921.1","high":"9961.5","low":"9865.0","close":"9870.0"},
{"date":"2020.02.17","clock":"3:00","open":"9869.0","high":"9904.9","low":"9855.0","close":"9864.2"},
{"date":"2020.02.17","clock":"4:00","open":"9864.2","high":"9864.2","low":"9805.0","close":"9849.0"},
{"date":"2020.02.17","clock":"5:00","open":"9846.5","high":"9851.0","low":"9786.5","close":"9818.6"},
{"date":"2020.02.17","clock":"6:00","open":"9818.0","high":"9818.0","low":"9723.8","close":"9755.6"},
{"date":"2020.02.17","clock":"7:00","open":"9756.3","high":"9817.7","low":"9752.3","close":"9769.2"},
{"date":"2020.02.17","clock":"8:00","open":"9769.2","high":"9838.8","low":"9764.5","close":"9786.8"},
{"date":"2020.02.17","clock":"9:00","open":"9786.8","high":"9817.2","low":"9760.0","close":"9760.0"},
{"date":"2020.02.17","clock":"10:00","open":"9760.6","high":"9819.8","low":"9750.0","close":"9812.3"},
{"date":"2020.02.17","clock":"11:00","open":"9812.3","high":"9840.1","low":"9796.3","close":"9801.2"},
{"date":"2020.02.17","clock":"12:00","open":"9801.2","high":"9801.2","low":"9700.5","close":"9732.3"},
{"date":"2020.02.17","clock":"13:00","open":"9732.3","high":"9732.3","low":"9579.9","close":"9633.2"},
{"date":"2020.02.17","clock":"14:00","open":"9633.2","high":"9694.1","low":"9615.1","close":"9655.7"},
{"date":"2020.02.17","clock":"15:00","open":"9655.8","high":"9682.2","low":"9539.7","close":"9551.6"},
{"date":"2020.02.17","clock":"16:00","open":"9551.6","high":"9619.9","low":"9475.0","close":"9603.8"},
{"date":"2020.02.17","clock":"17:00","open":"9603.9","high":"9673.9","low":"9559.3","close":"9651.8"},
{"date":"2020.02.17","clock":"18:00","open":"9651.3","high":"9733.9","low":"9631.6","close":"9691.1"},
{"date":"2020.02.17","clock":"19:00","open":"9688.8","high":"9707.5","low":"9600.2","close":"9653.1"},
{"date":"2020.02.17","clock":"20:00","open":"9651.6","high":"9659.9","low":"9601.0","close":"9659.9"},
{"date":"2020.02.17","clock":"21:00","open":"9660.4","high":"9685.7","low":"9640.0","close":"9685.7"},
{"date":"2020.02.17","clock":"22:00","open":"9685.9","high":"9708.3","low":"9630.0","close":"9630.5"},
{"date":"2020.02.17","clock":"23:00","open":"9630.1","high":"9669.9","low":"9620.0","close":"9647.2"},
{"date":"2020.02.18","clock":"0:00","open":"9639.9","high":"9653.9","low":"9617.8","close":"9629.2"},
{"date":"2020.02.18","clock":"1:00","open":"9623.5","high":"9719.3","low":"9616.4","close":"9702.1"},
{"date":"2020.02.18","clock":"2:00","open":"9709.8","high":"9715.9","low":"9636.8","close":"9661.7"},
{"date":"2020.02.18","clock":"3:00","open":"9665.7","high":"9754.5","low":"9665.7","close":"9720.9"},
{"date":"2020.02.18","clock":"4:00","open":"9721.7","high":"9764.2","low":"9710.7","close":"9713.3"},
{"date":"2020.02.18","clock":"5:00","open":"9713.2","high":"9754.3","low":"9690.0","close":"9733.5"},
{"date":"2020.02.18","clock":"6:00","open":"9733.6","high":"9804.9","low":"9733.3","close":"9804.9"},
{"date":"2020.02.18","clock":"7:00","open":"9809.7","high":"9814.9","low":"9782.9","close":"9801.3"},
{"date":"2020.02.18","clock":"8:00","open":"9802.5","high":"9819.4","low":"9758.7","close":"9783.6"},
{"date":"2020.02.18","clock":"9:00","open":"9784.5","high":"9823.8","low":"9780.1","close":"9806.9"},
{"date":"2020.02.18","clock":"10:00","open":"9807.0","high":"9807.6","low":"9763.9","close":"9765.0"},
{"date":"2020.02.18","clock":"11:00","open":"9765.0","high":"9765.6","low":"9666.7","close":"9703.4"},
{"date":"2020.02.18","clock":"12:00","open":"9703.5","high":"9747.8","low":"9660.0","close":"9741.2"},
{"date":"2020.02.18","clock":"13:00","open":"9741.1","high":"9759.8","low":"9697.0","close":"9723.1"},
{"date":"2020.02.18","clock":"14:00","open":"9723.1","high":"9723.1","low":"9660.0","close":"9671.7"},
{"date":"2020.02.18","clock":"15:00","open":"9671.7","high":"9683.0","low":"9615.0","close":"9646.8"},
{"date":"2020.02.18","clock":"16:00","open":"9644.5","high":"9726.9","low":"9644.5","close":"9715.2"},
{"date":"2020.02.18","clock":"17:00","open":"9715.3","high":"9890.0","low":"9715.3","close":"9862.1"},
{"date":"2020.02.18","clock":"18:00","open":"9862.3","high":"9942.9","low":"9852.6","close":"9942.1"},
{"date":"2020.02.18","clock":"19:00","open":"9941.9","high":"9977.2","low":"9904.9","close":"9969.8"},
{"date":"2020.02.18","clock":"20:00","open":"9974.3","high":"10065.4","low":"9974.3","close":"9990.5"},
{"date":"2020.02.18","clock":"21:00","open":"9994.1","high":"10071.5","low":"9984.2","close":"10068.0"},
{"date":"2020.02.18","clock":"22:00","open":"10074.2","high":"10177.6","low":"10058.9","close":"10174.8"},
{"date":"2020.02.18","clock":"23:00","open":"10177.0","high":"10276.0","low":"10060.6","close":"10155.5"},
{"date":"2020.02.19","clock":"0:00","open":"10155.8","high":"10187.3","low":"10091.5","close":"10180.4"},
{"date":"2020.02.19","clock":"1:00","open":"10181.0","high":"10233.6","low":"10159.1","close":"10179.9"},
{"date":"2020.02.19","clock":"2:00","open":"10180.2","high":"10199.7","low":"10110.0","close":"10117.7"},
{"date":"2020.02.19","clock":"3:00","open":"10120.0","high":"10159.8","low":"10120.0","close":"10138.8"},
{"date":"2020.02.19","clock":"4:00","open":"10139.0","high":"10177.2","low":"10136.0","close":"10162.2"},
{"date":"2020.02.19","clock":"5:00","open":"10162.4","high":"10186.5","low":"10145.0","close":"10163.9"},
{"date":"2020.02.19","clock":"6:00","open":"10163.7","high":"10177.8","low":"10114.2","close":"10132.5"},
{"date":"2020.02.19","clock":"7:00","open":"10132.5","high":"10145.2","low":"10113.7","close":"10133.9"},
{"date":"2020.02.19","clock":"8:00","open":"10134.8","high":"10136.3","low":"10075.0","close":"10090.1"},
{"date":"2020.02.19","clock":"9:00","open":"10090.1","high":"10098.4","low":"10062.6","close":"10073.1"},
{"date":"2020.02.19","clock":"10:00","open":"10073.4","high":"10183.3","low":"10039.6","close":"10183.1"},
{"date":"2020.02.19","clock":"11:00","open":"10183.1","high":"10183.1","low":"10128.1","close":"10136.9"},
{"date":"2020.02.19","clock":"12:00","open":"10136.0","high":"10159.1","low":"10100.0","close":"10142.9"},
{"date":"2020.02.19","clock":"13:00","open":"10142.9","high":"10228.5","low":"10140.5","close":"10228.4"},
{"date":"2020.02.19","clock":"14:00","open":"10226.6","high":"10249.1","low":"10075.1","close":"10124.1"},
{"date":"2020.02.19","clock":"15:00","open":"10124.1","high":"10162.9","low":"10101.0","close":"10130.0"},
{"date":"2020.02.19","clock":"16:00","open":"10130.1","high":"10168.6","low":"10125.8","close":"10139.0"},
{"date":"2020.02.19","clock":"17:00","open":"10139.1","high":"10152.9","low":"10125.3","close":"10140.4"},
{"date":"2020.02.19","clock":"18:00","open":"10140.4","high":"10200.1","low":"10113.8","close":"10190.0"},
{"date":"2020.02.19","clock":"19:00","open":"10194.4","high":"10299.6","low":"10168.9","close":"10179.9"},
{"date":"2020.02.19","clock":"20:00","open":"10179.8","high":"10214.5","low":"10165.0","close":"10206.8"},
{"date":"2020.02.19","clock":"21:00","open":"10206.7","high":"10219.9","low":"10165.0","close":"10165.0"},
{"date":"2020.02.19","clock":"22:00","open":"10165.1","high":"10166.8","low":"10073.0","close":"10159.1"},
{"date":"2020.02.19","clock":"23:00","open":"10159.3","high":"10159.8","low":"9351.0","close":"9610.1"},
{"date":"2020.02.20","clock":"0:00","open":"9612.9","high":"9711.6","low":"9550.0","close":"9689.9"},
{"date":"2020.02.20","clock":"1:00","open":"9689.8","high":"9689.9","low":"9587.1","close":"9602.0"},
{"date":"2020.02.20","clock":"2:00","open":"9602.0","high":"9647.9","low":"9582.2","close":"9628.1"},
{"date":"2020.02.20","clock":"3:00","open":"9628.4","high":"9638.9","low":"9597.1","close":"9605.0"},
{"date":"2020.02.20","clock":"4:00","open":"9609.3","high":"9609.9","low":"9490.0","close":"9580.3"},
{"date":"2020.02.20","clock":"5:00","open":"9581.6","high":"9592.6","low":"9551.3","close":"9568.2"},
{"date":"2020.02.20","clock":"6:00","open":"9567.0","high":"9583.9","low":"9535.1","close":"9574.2"},
{"date":"2020.02.20","clock":"7:00","open":"9574.2","high":"9574.5","low":"9529.2","close":"9561.3"},
{"date":"2020.02.20","clock":"8:00","open":"9561.2","high":"9612.9","low":"9541.7","close":"9612.9"},
{"date":"2020.02.20","clock":"9:00","open":"9613.0","high":"9624.0","low":"9588.3","close":"9602.8"},
{"date":"2020.02.20","clock":"10:00","open":"9602.0","high":"9608.8","low":"9542.2","close":"9579.4"},
{"date":"2020.02.20","clock":"11:00","open":"9579.5","high":"9605.7","low":"9553.1","close":"9604.9"},
{"date":"2020.02.20","clock":"12:00","open":"9605.5","high":"9636.6","low":"9572.2","close":"9610.6"},
{"date":"2020.02.20","clock":"13:00","open":"9606.7","high":"9633.3","low":"9557.8","close":"9573.9"},
{"date":"2020.02.20","clock":"14:00","open":"9573.9","high":"9601.6","low":"9536.0","close":"9561.2"},
{"date":"2020.02.20","clock":"15:00","open":"9561.1","high":"9598.2","low":"9530.5","close":"9593.3"},
{"date":"2020.02.20","clock":"16:00","open":"9593.4","high":"9627.2","low":"9572.1","close":"9606.6"},
{"date":"2020.02.20","clock":"17:00","open":"9606.5","high":"9611.1","low":"9567.7","close":"9581.1"},
{"date":"2020.02.20","clock":"18:00","open":"9581.1","high":"9695.5","low":"9352.0","close":"9642.8"},
{"date":"2020.02.20","clock":"19:00","open":"9643.1","high":"9649.9","low":"9464.9","close":"9508.8"},
{"date":"2020.02.20","clock":"20:00","open":"9505.4","high":"9574.9","low":"9458.0","close":"9534.3"},
{"date":"2020.02.20","clock":"21:00","open":"9534.3","high":"9574.0","low":"9519.3","close":"9560.2"},
{"date":"2020.02.20","clock":"22:00","open":"9560.3","high":"9587.7","low":"9535.8","close":"9587.7"},
{"date":"2020.02.20","clock":"23:00","open":"9587.9","high":"9619.5","low":"9570.0","close":"9606.7"},
{"date":"2020.02.21","clock":"0:00","open":"9606.4","high":"9664.7","low":"9591.1","close":"9625.0"},
{"date":"2020.02.21","clock":"1:00","open":"9625.0","high":"9626.1","low":"9589.9","close":"9608.4"},
{"date":"2020.02.21","clock":"2:00","open":"9608.4","high":"9615.6","low":"9575.8","close":"9603.3"},
{"date":"2020.02.21","clock":"3:00","open":"9603.4","high":"9656.7","low":"9584.2","close":"9656.7"},
{"date":"2020.02.21","clock":"4:00","open":"9656.9","high":"9675.0","low":"9640.0","close":"9659.1"},
{"date":"2020.02.21","clock":"5:00","open":"9659.1","high":"9721.6","low":"9627.6","close":"9719.3"},
{"date":"2020.02.21","clock":"6:00","open":"9719.6","high":"9744.3","low":"9678.6","close":"9697.4"},
{"date":"2020.02.21","clock":"7:00","open":"9703.0","high":"9716.9","low":"9665.9","close":"9687.6"},
{"date":"2020.02.21","clock":"8:00","open":"9687.4","high":"9706.8","low":"9667.0","close":"9683.8"},
{"date":"2020.02.21","clock":"9:00","open":"9683.8","high":"9694.9","low":"9665.0","close":"9682.1"},
{"date":"2020.02.21","clock":"10:00","open":"9682.1","high":"9694.9","low":"9620.2","close":"9644.9"},
{"date":"2020.02.21","clock":"11:00","open":"9644.9","high":"9679.1","low":"9622.6","close":"9671.7"},
{"date":"2020.02.21","clock":"12:00","open":"9673.0","high":"9722.8","low":"9665.0","close":"9700.0"},
{"date":"2020.02.21","clock":"13:00","open":"9702.3","high":"9729.7","low":"9700.0","close":"9710.1"},
{"date":"2020.02.21","clock":"14:00","open":"9709.1","high":"9770.3","low":"9705.8","close":"9763.2"},
{"date":"2020.02.21","clock":"15:00","open":"9761.1","high":"9761.1","low":"9703.3","close":"9750.3"},
{"date":"2020.02.21","clock":"16:00","open":"9748.7","high":"9761.9","low":"9679.7","close":"9688.3"},
{"date":"2020.02.21","clock":"17:00","open":"9691.0","high":"9742.6","low":"9676.9","close":"9736.6"},
{"date":"2020.02.21","clock":"18:00","open":"9736.7","high":"9758.8","low":"9705.0","close":"9739.4"},
{"date":"2020.02.21","clock":"19:00","open":"9737.7","high":"9738.6","low":"9705.1","close":"9720.6"},
{"date":"2020.02.21","clock":"20:00","open":"9720.7","high":"9734.8","low":"9713.0","close":"9713.9"},
{"date":"2020.02.21","clock":"21:00","open":"9713.0","high":"9722.9","low":"9677.4","close":"9689.3"},
{"date":"2020.02.21","clock":"22:00","open":"9684.8","high":"9734.9","low":"9562.9","close":"9715.3"},
{"date":"2020.02.21","clock":"23:00","open":"9715.3","high":"9715.3","low":"9640.0","close":"9672.7"},
{"date":"2020.02.22","clock":"0:00","open":"9672.7","high":"9672.7","low":"9648.5","close":"9671.6"},
{"date":"2020.02.22","clock":"1:00","open":"9668.6","high":"9724.9","low":"9661.0","close":"9698.3"},
{"date":"2020.02.22","clock":"2:00","open":"9698.3","high":"9717.4","low":"9674.7","close":"9700.5"},
{"date":"2020.02.22","clock":"3:00","open":"9701.9","high":"9701.9","low":"9666.4","close":"9668.7"},
{"date":"2020.02.22","clock":"4:00","open":"9668.7","high":"9678.9","low":"9651.3","close":"9660.0"},
{"date":"2020.02.22","clock":"5:00","open":"9660.1","high":"9688.5","low":"9660.0","close":"9675.4"},
{"date":"2020.02.22","clock":"6:00","open":"9672.7","high":"9677.8","low":"9630.0","close":"9637.8"},
{"date":"2020.02.22","clock":"7:00","open":"9630.0","high":"9659.3","low":"9604.3","close":"9624.6"},
{"date":"2020.02.22","clock":"8:00","open":"9624.7","high":"9624.7","low":"9575.0","close":"9614.0"},
{"date":"2020.02.22","clock":"9:00","open":"9614.0","high":"9629.1","low":"9599.2","close":"9610.5"},
{"date":"2020.02.22","clock":"10:00","open":"9605.0","high":"9672.0","low":"9605.0","close":"9650.7"},
{"date":"2020.02.22","clock":"11:00","open":"9650.0","high":"9650.7","low":"9604.8","close":"9629.2"},
{"date":"2020.02.22","clock":"12:00","open":"9629.6","high":"9656.2","low":"9629.6","close":"9648.8"},
{"date":"2020.02.22","clock":"13:00","open":"9648.8","high":"9649.9","low":"9630.3","close":"9649.9"},
{"date":"2020.02.22","clock":"14:00","open":"9648.2","high":"9684.8","low":"9648.2","close":"9670.0"},
{"date":"2020.02.22","clock":"15:00","open":"9663.4","high":"9674.3","low":"9650.3","close":"9669.9"},
{"date":"2020.02.22","clock":"16:00","open":"9668.9","high":"9684.2","low":"9654.0","close":"9663.8"},
{"date":"2020.02.22","clock":"17:00","open":"9663.8","high":"9666.7","low":"9626.0","close":"9645.7"},
{"date":"2020.02.22","clock":"18:00","open":"9645.7","high":"9665.8","low":"9620.4","close":"9658.9"},
{"date":"2020.02.22","clock":"19:00","open":"9659.1","high":"9694.9","low":"9652.0","close":"9668.3"},
{"date":"2020.02.22","clock":"20:00","open":"9668.4","high":"9680.3","low":"9657.2","close":"9676.7"},
{"date":"2020.02.22","clock":"21:00","open":"9676.7","high":"9697.3","low":"9676.2","close":"9690.2"},
{"date":"2020.02.22","clock":"22:00","open":"9690.2","high":"9710.0","low":"9690.2","close":"9697.0"},
{"date":"2020.02.22","clock":"23:00","open":"9697.0","high":"9709.7","low":"9695.0","close":"9699.6"},
{"date":"2020.02.23","clock":"0:00","open":"9699.6","high":"9702.2","low":"9685.0","close":"9685.0"},
{"date":"2020.02.23","clock":"1:00","open":"9683.5","high":"9701.3","low":"9663.4","close":"9669.9"},
{"date":"2020.02.23","clock":"2:00","open":"9669.5","high":"9698.8","low":"9666.0","close":"9698.5"},
{"date":"2020.02.23","clock":"3:00","open":"9698.5","high":"9704.9","low":"9675.8","close":"9675.8"},
{"date":"2020.02.23","clock":"4:00","open":"9679.5","high":"9702.9","low":"9679.5","close":"9702.8"},
{"date":"2020.02.23","clock":"5:00","open":"9702.8","high":"9816.7","low":"9698.0","close":"9806.7"},
{"date":"2020.02.23","clock":"6:00","open":"9806.9","high":"9943.2","low":"9806.9","close":"9879.0"},
{"date":"2020.02.23","clock":"7:00","open":"9879.0","high":"9916.2","low":"9862.9","close":"9900.0"},
{"date":"2020.02.23","clock":"8:00","open":"9900.0","high":"9942.7","low":"9900.0","close":"9921.1"},
{"date":"2020.02.23","clock":"9:00","open":"9921.1","high":"9938.3","low":"9899.0","close":"9911.9"},
{"date":"2020.02.23","clock":"10:00","open":"9911.9","high":"9915.0","low":"9900.0","close":"9907.9"},
{"date":"2020.02.23","clock":"11:00","open":"9908.1","high":"9940.7","low":"9903.0","close":"9914.9"},
{"date":"2020.02.23","clock":"12:00","open":"9915.0","high":"10017.5","low":"9880.0","close":"9880.1"},
{"date":"2020.02.23","clock":"13:00","open":"9880.2","high":"9911.6","low":"9850.3","close":"9860.0"},
{"date":"2020.02.23","clock":"14:00","open":"9859.4","high":"9895.9","low":"9845.0","close":"9875.3"},
{"date":"2020.02.23","clock":"15:00","open":"9875.3","high":"9924.0","low":"9875.3","close":"9895.1"},
{"date":"2020.02.23","clock":"16:00","open":"9892.6","high":"9935.0","low":"9881.4","close":"9928.2"},
{"date":"2020.02.23","clock":"17:00","open":"9928.4","high":"9930.9","low":"9877.0","close":"9893.3"},
{"date":"2020.02.23","clock":"18:00","open":"9893.5","high":"9917.1","low":"9877.0","close":"9905.0"},
{"date":"2020.02.23","clock":"19:00","open":"9900.2","high":"9916.7","low":"9893.6","close":"9894.7"},
{"date":"2020.02.23","clock":"20:00","open":"9894.6","high":"9911.4","low":"9894.6","close":"9905.0"},
{"date":"2020.02.23","clock":"21:00","open":"9902.5","high":"9917.5","low":"9900.0","close":"9909.8"},
{"date":"2020.02.23","clock":"22:00","open":"9909.0","high":"9909.0","low":"9870.2","close":"9888.1"},
{"date":"2020.02.23","clock":"23:00","open":"9888.3","high":"9899.9","low":"9882.0","close":"9883.3"},
{"date":"2020.02.24","clock":"0:00","open":"9881.0","high":"9934.9","low":"9881.0","close":"9929.4"},
{"date":"2020.02.24","clock":"1:00","open":"9929.8","high":"10002.0","low":"9914.6","close":"9965.1"},
{"date":"2020.02.24","clock":"2:00","open":"9965.1","high":"10022.7","low":"9940.3","close":"9968.9"},
{"date":"2020.02.24","clock":"3:00","open":"9970.3","high":"9972.9","low":"9903.1","close":"9907.0"},
{"date":"2020.02.24","clock":"4:00","open":"9907.0","high":"9936.1","low":"9619.0","close":"9755.7"},
{"date":"2020.02.24","clock":"5:00","open":"9752.5","high":"9795.8","low":"9742.2","close":"9771.1"},
{"date":"2020.02.24","clock":"6:00","open":"9772.2","high":"9772.5","low":"9746.9","close":"9768.4"},
{"date":"2020.02.24","clock":"7:00","open":"9764.9","high":"9769.0","low":"9746.9","close":"9769.0"},
{"date":"2020.02.24","clock":"8:00","open":"9772.4","high":"9773.4","low":"9723.9","close":"9734.7"},
{"date":"2020.02.24","clock":"9:00","open":"9734.7","high":"9764.3","low":"9685.0","close":"9758.9"},
{"date":"2020.02.24","clock":"10:00","open":"9759.1","high":"9777.3","low":"9753.1","close":"9767.7"},
{"date":"2020.02.24","clock":"11:00","open":"9766.7","high":"9772.5","low":"9703.5","close":"9716.5"},
{"date":"2020.02.24","clock":"12:00","open":"9716.8","high":"9755.9","low":"9709.0","close":"9753.6"},
{"date":"2020.02.24","clock":"13:00","open":"9753.6","high":"9824.3","low":"9743.6","close":"9813.8"},
{"date":"2020.02.24","clock":"14:00","open":"9813.8","high":"9841.2","low":"9787.5","close":"9801.2"},
{"date":"2020.02.24","clock":"15:00","open":"9802.4","high":"9813.2","low":"9745.2","close":"9753.7"},
{"date":"2020.02.24","clock":"16:00","open":"9751.3","high":"9828.5","low":"9730.0","close":"9733.5"},
{"date":"2020.02.24","clock":"17:00","open":"9734.3","high":"9774.9","low":"9677.8","close":"9709.9"},
{"date":"2020.02.24","clock":"18:00","open":"9705.0","high":"9736.0","low":"9646.5","close":"9655.0"},
{"date":"2020.02.24","clock":"19:00","open":"9655.0","high":"9661.2","low":"9576.9","close":"9600.0"},
{"date":"2020.02.24","clock":"20:00","open":"9596.3","high":"9596.3","low":"9485.0","close":"9578.4"},
{"date":"2020.02.24","clock":"21:00","open":"9577.8","high":"9640.1","low":"9562.9","close":"9598.0"},
{"date":"2020.02.24","clock":"22:00","open":"9597.5","high":"9641.6","low":"9562.3","close":"9590.6"},
{"date":"2020.02.24","clock":"23:00","open":"9590.6","high":"9613.0","low":"9565.0","close":"9606.0"},
{"date":"2020.02.25","clock":"0:00","open":"9606.7","high":"9644.9","low":"9600.4","close":"9640.0"},
{"date":"2020.02.25","clock":"1:00","open":"9640.0","high":"9673.1","low":"9609.8","close":"9661.8"},
{"date":"2020.02.25","clock":"2:00","open":"9661.8","high":"9669.9","low":"9609.6","close":"9622.9"},
{"date":"2020.02.25","clock":"3:00","open":"9627.5","high":"9644.0","low":"9586.0","close":"9590.8"},
{"date":"2020.02.25","clock":"4:00","open":"9590.0","high":"9622.2","low":"9570.0","close":"9605.6"},
{"date":"2020.02.25","clock":"5:00","open":"9605.5","high":"9622.3","low":"9575.0","close":"9580.6"},
{"date":"2020.02.25","clock":"6:00","open":"9580.6","high":"9604.2","low":"9560.0","close":"9574.8"},
{"date":"2020.02.25","clock":"7:00","open":"9574.8","high":"9589.9","low":"9532.0","close":"9552.3"},
{"date":"2020.02.25","clock":"8:00","open":"9552.4","high":"9569.0","low":"9511.0","close":"9542.5"},
{"date":"2020.02.25","clock":"9:00","open":"9540.5","high":"9540.5","low":"9500.0","close":"9521.9"},
{"date":"2020.02.25","clock":"10:00","open":"9520.9","high":"9585.5","low":"9503.7","close":"9561.4"},
{"date":"2020.02.25","clock":"11:00","open":"9560.4","high":"9600.0","low":"9560.4","close":"9575.0"},
{"date":"2020.02.25","clock":"12:00","open":"9575.1","high":"9576.9","low":"9551.1","close":"9560.2"},
{"date":"2020.02.25","clock":"13:00","open":"9560.3","high":"9649.9","low":"9501.0","close":"9629.7"},
{"date":"2020.02.25","clock":"14:00","open":"9629.7","high":"9677.3","low":"9608.2","close":"9613.2"},
{"date":"2020.02.25","clock":"15:00","open":"9615.2","high":"9622.7","low":"9565.0","close":"9578.1"},
{"date":"2020.02.25","clock":"16:00","open":"9573.4","high":"9573.4","low":"9362.6","close":"9400.4"},
{"date":"2020.02.25","clock":"17:00","open":"9400.6","high":"9432.9","low":"9365.0","close":"9384.1"},
{"date":"2020.02.25","clock":"18:00","open":"9382.7","high":"9453.1","low":"9292.7","close":"9312.0"},
{"date":"2020.02.25","clock":"19:00","open":"9311.7","high":"9369.4","low":"9280.3","close":"9330.7"},
{"date":"2020.02.25","clock":"20:00","open":"9330.7","high":"9387.9","low":"9323.7","close":"9372.6"},
{"date":"2020.02.25","clock":"21:00","open":"9373.4","high":"9373.4","low":"9319.5","close":"9346.9"},
{"date":"2020.02.25","clock":"22:00","open":"9345.0","high":"9369.9","low":"9295.4","close":"9318.6"},
{"date":"2020.02.25","clock":"23:00","open":"9318.7","high":"9405.8","low":"9244.1","close":"9379.1"},
{"date":"2020.02.26","clock":"0:00","open":"9376.7","high":"9417.6","low":"9360.0","close":"9387.8"},
{"date":"2020.02.26","clock":"1:00","open":"9387.9","high":"9387.9","low":"9295.0","close":"9307.7"},
{"date":"2020.02.26","clock":"2:00","open":"9307.7","high":"9364.9","low":"9280.4","close":"9308.2"},
{"date":"2020.02.26","clock":"3:00","open":"9308.3","high":"9322.9","low":"9195.0","close":"9195.1"},
{"date":"2020.02.26","clock":"4:00","open":"9195.0","high":"9213.6","low":"9092.5","close":"9196.0"},
{"date":"2020.02.26","clock":"5:00","open":"9196.0","high":"9197.8","low":"9122.9","close":"9158.9"},
{"date":"2020.02.26","clock":"6:00","open":"9156.3","high":"9169.7","low":"9108.1","close":"9167.0"},
{"date":"2020.02.26","clock":"7:00","open":"9167.0","high":"9193.0","low":"9134.6","close":"9190.8"},
{"date":"2020.02.26","clock":"8:00","open":"9190.8","high":"9211.3","low":"9165.1","close":"9211.3"},
{"date":"2020.02.26","clock":"9:00","open":"9207.1","high":"9211.3","low":"9130.0","close":"9134.9"},
{"date":"2020.02.26","clock":"10:00","open":"9134.9","high":"9212.1","low":"9100.0","close":"9185.0"},
{"date":"2020.02.26","clock":"11:00","open":"9185.0","high":"9190.4","low":"9107.4","close":"9117.4"},
{"date":"2020.02.26","clock":"12:00","open":"9108.2","high":"9179.8","low":"9090.0","close":"9170.0"},
{"date":"2020.02.26","clock":"13:00","open":"9169.0","high":"9169.0","low":"9128.0","close":"9147.7"},
{"date":"2020.02.26","clock":"14:00","open":"9149.5","high":"9274.9","low":"9047.7","close":"9267.7"},
{"date":"2020.02.26","clock":"15:00","open":"9267.8","high":"9269.9","low":"9035.4","close":"9077.7"},
{"date":"2020.02.26","clock":"16:00","open":"9077.8","high":"9104.9","low":"8969.0","close":"9030.0"},
{"date":"2020.02.26","clock":"17:00","open":"9030.0","high":"9039.9","low":"8976.7","close":"8985.0"},
{"date":"2020.02.26","clock":"18:00","open":"8982.7","high":"9009.6","low":"8645.0","close":"8730.4"},
{"date":"2020.02.26","clock":"19:00","open":"8730.7","high":"8780.0","low":"8646.4","close":"8715.9"},
{"date":"2020.02.26","clock":"20:00","open":"8715.7","high":"8831.1","low":"8710.0","close":"8826.8"},
{"date":"2020.02.26","clock":"21:00","open":"8824.9","high":"8844.4","low":"8773.5","close":"8827.0"},
{"date":"2020.02.26","clock":"22:00","open":"8825.0","high":"8847.7","low":"8768.5","close":"8792.8"},
{"date":"2020.02.26","clock":"23:00","open":"8792.8","high":"8827.5","low":"8740.0","close":"8746.6"},
{"date":"2020.02.27","clock":"0:00","open":"8740.5","high":"8823.9","low":"8705.1","close":"8788.8"},
{"date":"2020.02.27","clock":"1:00","open":"8785.0","high":"8824.9","low":"8780.9","close":"8783.3"},
{"date":"2020.02.27","clock":"2:00","open":"8782.0","high":"8782.0","low":"8615.0","close":"8634.5"},
{"date":"2020.02.27","clock":"3:00","open":"8634.8","high":"8705.7","low":"8520.1","close":"8679.9"},
{"date":"2020.02.27","clock":"4:00","open":"8681.2","high":"8725.2","low":"8649.0","close":"8688.3"},
{"date":"2020.02.27","clock":"5:00","open":"8688.4","high":"8756.7","low":"8640.1","close":"8732.4"},
{"date":"2020.02.27","clock":"6:00","open":"8732.5","high":"8742.1","low":"8665.7","close":"8708.6"},
{"date":"2020.02.27","clock":"7:00","open":"8707.2","high":"8769.3","low":"8701.7","close":"8755.8"},
{"date":"2020.02.27","clock":"8:00","open":"8755.8","high":"8814.9","low":"8749.3","close":"8801.4"},
{"date":"2020.02.27","clock":"9:00","open":"8801.4","high":"8813.1","low":"8754.4","close":"8810.6"},
{"date":"2020.02.27","clock":"10:00","open":"8810.6","high":"8848.9","low":"8776.9","close":"8787.1"},
{"date":"2020.02.27","clock":"11:00","open":"8786.7","high":"8830.9","low":"8740.0","close":"8740.3"},
{"date":"2020.02.27","clock":"12:00","open":"8740.2","high":"8815.6","low":"8739.4","close":"8810.0"},
{"date":"2020.02.27","clock":"13:00","open":"8810.3","high":"8824.9","low":"8780.7","close":"8799.1"},
{"date":"2020.02.27","clock":"14:00","open":"8799.1","high":"8936.2","low":"8745.2","close":"8780.2"},
{"date":"2020.02.27","clock":"15:00","open":"8780.2","high":"8842.0","low":"8752.5","close":"8824.2"},
{"date":"2020.02.27","clock":"16:00","open":"8824.2","high":"8880.5","low":"8800.0","close":"8855.4"},
{"date":"2020.02.27","clock":"17:00","open":"8860.8","high":"8894.9","low":"8822.2","close":"8844.7"},
{"date":"2020.02.27","clock":"18:00","open":"8844.7","high":"8967.9","low":"8844.7","close":"8932.9"},
{"date":"2020.02.27","clock":"19:00","open":"8932.6","high":"8949.8","low":"8890.0","close":"8917.6"},
{"date":"2020.02.27","clock":"20:00","open":"8914.3","high":"8931.9","low":"8866.8","close":"8882.7"},
{"date":"2020.02.27","clock":"21:00","open":"8882.9","high":"8913.9","low":"8854.5","close":"8905.2"},
{"date":"2020.02.27","clock":"22:00","open":"8905.4","high":"8914.4","low":"8866.8","close":"8890.3"},
{"date":"2020.02.27","clock":"23:00","open":"8884.2","high":"8895.4","low":"8740.0","close":"8757.8"},
{"date":"2020.02.28","clock":"0:00","open":"8757.8","high":"8814.8","low":"8674.9","close":"8786.3"},
{"date":"2020.02.28","clock":"1:00","open":"8786.3","high":"8818.0","low":"8756.4","close":"8814.4"},
{"date":"2020.02.28","clock":"2:00","open":"8815.6","high":"8891.6","low":"8784.1","close":"8860.8"},
{"date":"2020.02.28","clock":"3:00","open":"8850.3","high":"8894.9","low":"8810.6","close":"8893.2"},
{"date":"2020.02.28","clock":"4:00","open":"8893.3","high":"8894.4","low":"8850.0","close":"8869.1"},
{"date":"2020.02.28","clock":"5:00","open":"8869.2","high":"8885.8","low":"8833.2","close":"8845.0"},
{"date":"2020.02.28","clock":"6:00","open":"8836.8","high":"8858.1","low":"8813.6","close":"8831.7"},
{"date":"2020.02.28","clock":"7:00","open":"8831.7","high":"8831.7","low":"8780.0","close":"8787.5"},
{"date":"2020.02.28","clock":"8:00","open":"8778.0","high":"8801.3","low":"8765.0","close":"8779.8"},
{"date":"2020.02.28","clock":"9:00","open":"8779.8","high":"8782.9","low":"8700.0","close":"8724.2"},
{"date":"2020.02.28","clock":"10:00","open":"8724.5","high":"8781.9","low":"8705.4","close":"8705.7"},
{"date":"2020.02.28","clock":"11:00","open":"8705.2","high":"8726.6","low":"8580.1","close":"8604.7"},
{"date":"2020.02.28","clock":"12:00","open":"8604.7","high":"8640.8","low":"8543.0","close":"8586.1"},
{"date":"2020.02.28","clock":"13:00","open":"8586.3","high":"8632.9","low":"8560.0","close":"8572.5"},
{"date":"2020.02.28","clock":"14:00","open":"8573.7","high":"8588.6","low":"8439.0","close":"8512.9"},
{"date":"2020.02.28","clock":"15:00","open":"8513.1","high":"8691.0","low":"8486.1","close":"8662.5"},
{"date":"2020.02.28","clock":"16:00","open":"8662.5","high":"8680.6","low":"8565.0","close":"8657.7"},
{"date":"2020.02.28","clock":"17:00","open":"8658.1","high":"8715.0","low":"8621.2","close":"8714.9"},
{"date":"2020.02.28","clock":"18:00","open":"8710.9","high":"8725.7","low":"8631.4","close":"8637.1"},
{"date":"2020.02.28","clock":"19:00","open":"8636.8","high":"8637.1","low":"8490.1","close":"8566.1"},
{"date":"2020.02.28","clock":"20:00","open":"8566.1","high":"8590.0","low":"8515.3","close":"8535.4"},
{"date":"2020.02.28","clock":"21:00","open":"8535.5","high":"8597.3","low":"8521.2","close":"8565.9"},
{"date":"2020.02.28","clock":"22:00","open":"8565.7","high":"8710.1","low":"8565.7","close":"8619.7"},
{"date":"2020.02.28","clock":"23:00","open":"8615.1","high":"8690.9","low":"8613.3","close":"8673.8"},
{"date":"2020.02.29","clock":"0:00","open":"8673.3","high":"8789.7","low":"8673.0","close":"8785.9"},
{"date":"2020.02.29","clock":"1:00","open":"8788.5","high":"8807.1","low":"8690.0","close":"8706.7"},
{"date":"2020.02.29","clock":"2:00","open":"8708.1","high":"8777.0","low":"8708.1","close":"8734.7"},
{"date":"2020.02.29","clock":"3:00","open":"8735.0","high":"8746.1","low":"8674.3","close":"8693.1"},
{"date":"2020.02.29","clock":"4:00","open":"8693.1","high":"8742.1","low":"8690.0","close":"8731.4"},
{"date":"2020.02.29","clock":"5:00","open":"8731.6","high":"8747.3","low":"8689.2","close":"8725.9"},
{"date":"2020.02.29","clock":"6:00","open":"8730.2","high":"8768.2","low":"8726.0","close":"8758.0"},
{"date":"2020.02.29","clock":"7:00","open":"8758.0","high":"8774.9","low":"8750.0","close":"8774.9"},
{"date":"2020.02.29","clock":"8:00","open":"8775.9","high":"8797.4","low":"8713.5","close":"8726.7"},
{"date":"2020.02.29","clock":"9:00","open":"8726.0","high":"8771.2","low":"8717.6","close":"8765.3"},
{"date":"2020.02.29","clock":"10:00","open":"8765.3","high":"8777.4","low":"8744.8","close":"8760.5"},
{"date":"2020.02.29","clock":"11:00","open":"8760.6","high":"8761.1","low":"8700.0","close":"8703.3"},
{"date":"2020.02.29","clock":"12:00","open":"8703.5","high":"8735.1","low":"8635.5","close":"8646.6"},
{"date":"2020.02.29","clock":"13:00","open":"8642.7","high":"8720.7","low":"8625.0","close":"8710.2"},
{"date":"2020.02.29","clock":"14:00","open":"8710.3","high":"8711.7","low":"8661.2","close":"8674.6"},
{"date":"2020.02.29","clock":"15:00","open":"8674.2","high":"8674.2","low":"8625.0","close":"8645.3"},
{"date":"2020.02.29","clock":"16:00","open":"8645.2","high":"8645.8","low":"8585.9","close":"8629.7"},
{"date":"2020.02.29","clock":"17:00","open":"8629.9","high":"8686.0","low":"8594.2","close":"8670.4"},
{"date":"2020.02.29","clock":"18:00","open":"8667.1","high":"8673.4","low":"8613.0","close":"8613.0"},
{"date":"2020.02.29","clock":"19:00","open":"8613.0","high":"8666.0","low":"8604.3","close":"8663.4"},
{"date":"2020.02.29","clock":"20:00","open":"8661.6","high":"8680.0","low":"8650.8","close":"8672.8"},
{"date":"2020.02.29","clock":"21:00","open":"8673.0","high":"8679.8","low":"8637.9","close":"8679.2"},
{"date":"2020.02.29","clock":"22:00","open":"8679.3","high":"8679.4","low":"8650.0","close":"8657.9"},
{"date":"2020.02.29","clock":"23:00","open":"8659.0","high":"8660.8","low":"8615.2","close":"8630.4"},
{"date":"2020.03.01","clock":"0:00","open":"8631.3","high":"8633.4","low":"8590.8","close":"8630.7"},
{"date":"2020.03.01","clock":"1:00","open":"8630.9","high":"8653.9","low":"8527.1","close":"8528.4"},
{"date":"2020.03.01","clock":"2:00","open":"8526.0","high":"8606.5","low":"8525.3","close":"8544.7"},
{"date":"2020.03.01","clock":"3:00","open":"8544.7","high":"8644.9","low":"8510.3","close":"8641.7"},
{"date":"2020.03.01","clock":"4:00","open":"8642.2","high":"8664.9","low":"8620.0","close":"8628.4"},
{"date":"2020.03.01","clock":"5:00","open":"8628.4","high":"8654.9","low":"8615.0","close":"8616.8"},
{"date":"2020.03.01","clock":"6:00","open":"8615.0","high":"8623.8","low":"8555.0","close":"8571.5"},
{"date":"2020.03.01","clock":"7:00","open":"8572.6","high":"8587.1","low":"8539.0","close":"8584.0"},
{"date":"2020.03.01","clock":"8:00","open":"8584.1","high":"8584.7","low":"8515.2","close":"8542.3"},
{"date":"2020.03.01","clock":"9:00","open":"8535.6","high":"8560.9","low":"8513.8","close":"8538.9"},
{"date":"2020.03.01","clock":"10:00","open":"8540.2","high":"8590.0","low":"8520.2","close":"8525.2"},
{"date":"2020.03.01","clock":"11:00","open":"8524.3","high":"8587.4","low":"8519.2","close":"8534.0"},
{"date":"2020.03.01","clock":"12:00","open":"8535.8","high":"8577.6","low":"8535.8","close":"8567.6"},
{"date":"2020.03.01","clock":"13:00","open":"8566.6","high":"8647.9","low":"8549.1","close":"8644.5"},
{"date":"2020.03.01","clock":"14:00","open":"8647.6","high":"8749.8","low":"8560.8","close":"8569.4"},
{"date":"2020.03.01","clock":"15:00","open":"8569.4","high":"8620.4","low":"8534.5","close":"8611.0"},
{"date":"2020.03.01","clock":"16:00","open":"8611.0","high":"8625.5","low":"8552.9","close":"8563.5"},
{"date":"2020.03.01","clock":"17:00","open":"8564.0","high":"8598.7","low":"8541.0","close":"8555.6"},
{"date":"2020.03.01","clock":"18:00","open":"8553.0","high":"8573.4","low":"8448.5","close":"8511.2"},
{"date":"2020.03.01","clock":"19:00","open":"8511.2","high":"8516.7","low":"8449.9","close":"8492.3"},
{"date":"2020.03.01","clock":"20:00","open":"8493.7","high":"8496.9","low":"8448.6","close":"8449.9"},
{"date":"2020.03.01","clock":"21:00","open":"8435.0","high":"8559.3","low":"8413.2","close":"8533.2"},
{"date":"2020.03.01","clock":"22:00","open":"8533.2","high":"8558.9","low":"8481.0","close":"8481.9"},
{"date":"2020.03.01","clock":"23:00","open":"8481.9","high":"8527.8","low":"8457.4","close":"8511.3"},
{"date":"2020.03.02","clock":"0:00","open":"8516.1","high":"8569.9","low":"8506.9","close":"8553.8"},
{"date":"2020.03.02","clock":"1:00","open":"8551.0","high":"8574.9","low":"8523.8","close":"8526.9"},
{"date":"2020.03.02","clock":"2:00","open":"8522.3","high":"8559.6","low":"8484.0","close":"8547.8"},
{"date":"2020.03.02","clock":"3:00","open":"8547.8","high":"8558.0","low":"8509.5","close":"8553.6"},
{"date":"2020.03.02","clock":"4:00","open":"8553.5","high":"8648.5","low":"8550.5","close":"8621.3"},
{"date":"2020.03.02","clock":"5:00","open":"8621.7","high":"8642.1","low":"8599.2","close":"8605.0"},
{"date":"2020.03.02","clock":"6:00","open":"8605.0","high":"8641.6","low":"8595.2","close":"8641.4"},
{"date":"2020.03.02","clock":"7:00","open":"8641.6","high":"8657.1","low":"8620.0","close":"8655.3"},
{"date":"2020.03.02","clock":"8:00","open":"8655.0","high":"8693.8","low":"8625.6","close":"8625.6"},
{"date":"2020.03.02","clock":"9:00","open":"8625.6","high":"8645.5","low":"8600.0","close":"8616.6"},
{"date":"2020.03.02","clock":"10:00","open":"8616.6","high":"8663.6","low":"8613.1","close":"8660.8"},
{"date":"2020.03.02","clock":"11:00","open":"8660.8","high":"8699.9","low":"8655.0","close":"8694.1"},
{"date":"2020.03.02","clock":"12:00","open":"8694.1","high":"8759.9","low":"8694.1","close":"8725.4"},
{"date":"2020.03.02","clock":"13:00","open":"8717.8","high":"8770.8","low":"8712.9","close":"8753.9"},
{"date":"2020.03.02","clock":"14:00","open":"8754.2","high":"8767.8","low":"8715.4","close":"8751.6"},
{"date":"2020.03.02","clock":"15:00","open":"8751.6","high":"8848.9","low":"8750.1","close":"8826.8"},
{"date":"2020.03.02","clock":"16:00","open":"8827.0","high":"8882.0","low":"8807.9","close":"8810.7"},
{"date":"2020.03.02","clock":"17:00","open":"8810.9","high":"8851.7","low":"8775.0","close":"8829.0"},
{"date":"2020.03.02","clock":"18:00","open":"8830.7","high":"8877.4","low":"8821.8","close":"8864.7"},
{"date":"2020.03.02","clock":"19:00","open":"8864.7","high":"8913.8","low":"8856.2","close":"8865.9"},
{"date":"2020.03.02","clock":"20:00","open":"8865.8","high":"8898.9","low":"8841.0","close":"8863.8"},
{"date":"2020.03.02","clock":"21:00","open":"8865.9","high":"8889.9","low":"8830.7","close":"8889.9"},
{"date":"2020.03.02","clock":"22:00","open":"8889.0","high":"8891.6","low":"8860.2","close":"8890.0"},
{"date":"2020.03.02","clock":"23:00","open":"8890.2","high":"8947.5","low":"8889.5","close":"8941.2"},
{"date":"2020.03.03","clock":"0:00","open":"8941.3","high":"8964.9","low":"8921.0","close":"8923.9"},
{"date":"2020.03.03","clock":"1:00","open":"8921.8","high":"8921.8","low":"8887.5","close":"8916.3"},
{"date":"2020.03.03","clock":"2:00","open":"8917.3","high":"8923.5","low":"8830.0","close":"8856.0"},
{"date":"2020.03.03","clock":"3:00","open":"8847.4","high":"8870.0","low":"8830.0","close":"8830.0"},
{"date":"2020.03.03","clock":"4:00","open":"8821.2","high":"8875.3","low":"8813.0","close":"8875.3"},
{"date":"2020.03.03","clock":"5:00","open":"8875.3","high":"8890.8","low":"8855.5","close":"8878.9"},
{"date":"2020.03.03","clock":"6:00","open":"8878.9","high":"8878.9","low":"8831.8","close":"8844.0"},
{"date":"2020.03.03","clock":"7:00","open":"8843.4","high":"8859.7","low":"8819.5","close":"8854.6"},
{"date":"2020.03.03","clock":"8:00","open":"8854.6","high":"8854.9","low":"8773.3","close":"8789.6"},
{"date":"2020.03.03","clock":"9:00","open":"8780.6","high":"8783.1","low":"8750.0","close":"8762.9"},
{"date":"2020.03.03","clock":"10:00","open":"8750.0","high":"8798.1","low":"8742.0","close":"8784.9"},
{"date":"2020.03.03","clock":"11:00","open":"8784.9","high":"8829.3","low":"8765.0","close":"8826.9"},
{"date":"2020.03.03","clock":"12:00","open":"8827.1","high":"8874.9","low":"8815.0","close":"8839.4"},
{"date":"2020.03.03","clock":"13:00","open":"8839.4","high":"8876.3","low":"8833.8","close":"8876.3"},
{"date":"2020.03.03","clock":"14:00","open":"8876.9","high":"8908.5","low":"8780.0","close":"8796.5"},
{"date":"2020.03.03","clock":"15:00","open":"8797.4","high":"8814.5","low":"8770.2","close":"8814.5"},
{"date":"2020.03.03","clock":"16:00","open":"8800.9","high":"8802.5","low":"8718.4","close":"8739.9"},
{"date":"2020.03.03","clock":"17:00","open":"8743.2","high":"8889.9","low":"8677.5","close":"8749.9"},
{"date":"2020.03.03","clock":"18:00","open":"8749.9","high":"8781.2","low":"8662.0","close":"8698.8"},
{"date":"2020.03.03","clock":"19:00","open":"8698.3","high":"8730.2","low":"8688.8","close":"8722.7"},
{"date":"2020.03.03","clock":"20:00","open":"8723.1","high":"8728.4","low":"8681.1","close":"8715.0"},
{"date":"2020.03.03","clock":"21:00","open":"8717.3","high":"8721.0","low":"8676.0","close":"8716.0"},
{"date":"2020.03.03","clock":"22:00","open":"8711.0","high":"8720.4","low":"8689.3","close":"8704.9"},
{"date":"2020.03.03","clock":"23:00","open":"8704.1","high":"8743.4","low":"8702.4","close":"8736.5"},
{"date":"2020.03.04","clock":"0:00","open":"8735.5","high":"8789.9","low":"8724.6","close":"8777.1"},
{"date":"2020.03.04","clock":"1:00","open":"8777.1","high":"8784.3","low":"8749.0","close":"8752.9"},
{"date":"2020.03.04","clock":"2:00","open":"8753.1","high":"8777.5","low":"8720.8","close":"8772.8"},
{"date":"2020.03.04","clock":"3:00","open":"8772.8","high":"8814.9","low":"8772.8","close":"8789.4"},
{"date":"2020.03.04","clock":"4:00","open":"8789.6","high":"8833.6","low":"8789.6","close":"8805.5"},
{"date":"2020.03.04","clock":"5:00","open":"8805.6","high":"8820.0","low":"8784.1","close":"8786.3"},
{"date":"2020.03.04","clock":"6:00","open":"8788.8","high":"8834.0","low":"8784.1","close":"8826.3"},
{"date":"2020.03.04","clock":"7:00","open":"8826.3","high":"8843.9","low":"8804.9","close":"8843.9"},
{"date":"2020.03.04","clock":"8:00","open":"8843.5","high":"8843.5","low":"8781.5","close":"8791.1"},
{"date":"2020.03.04","clock":"9:00","open":"8791.1","high":"8827.1","low":"8790.1","close":"8816.9"},
{"date":"2020.03.04","clock":"10:00","open":"8816.8","high":"8829.1","low":"8798.3","close":"8824.6"},
{"date":"2020.03.04","clock":"11:00","open":"8824.6","high":"8824.6","low":"8755.7","close":"8756.3"},
{"date":"2020.03.04","clock":"12:00","open":"8756.3","high":"8770.1","low":"8732.1","close":"8738.3"},
{"date":"2020.03.04","clock":"13:00","open":"8736.8","high":"8751.2","low":"8703.4","close":"8720.5"},
{"date":"2020.03.04","clock":"14:00","open":"8718.4","high":"8754.0","low":"8715.2","close":"8729.9"},
{"date":"2020.03.04","clock":"15:00","open":"8729.1","high":"8764.4","low":"8728.6","close":"8761.3"},
{"date":"2020.03.04","clock":"16:00","open":"8761.5","high":"8786.9","low":"8716.9","close":"8725.1"},
{"date":"2020.03.04","clock":"17:00","open":"8725.4","high":"8766.9","low":"8670.1","close":"8706.0"},
{"date":"2020.03.04","clock":"18:00","open":"8706.0","high":"8724.1","low":"8675.7","close":"8720.4"},
{"date":"2020.03.04","clock":"19:00","open":"8715.5","high":"8736.5","low":"8713.8","close":"8731.7"},
{"date":"2020.03.04","clock":"20:00","open":"8731.9","high":"8739.4","low":"8693.1","close":"8723.9"},
{"date":"2020.03.04","clock":"21:00","open":"8724.1","high":"8753.2","low":"8717.3","close":"8744.9"},
{"date":"2020.03.04","clock":"22:00","open":"8744.9","high":"8744.9","low":"8698.0","close":"8707.0"},
{"date":"2020.03.04","clock":"23:00","open":"8707.0","high":"8733.9","low":"8696.4","close":"8729.0"},
{"date":"2020.03.05","clock":"0:00","open":"8729.0","high":"8752.1","low":"8726.0","close":"8751.3"},
{"date":"2020.03.05","clock":"1:00","open":"8751.4","high":"8769.4","low":"8742.8","close":"8757.3"},
{"date":"2020.03.05","clock":"2:00","open":"8756.4","high":"8884.9","low":"8756.4","close":"8870.3"},
{"date":"2020.03.05","clock":"3:00","open":"8871.5","high":"8889.7","low":"8843.7","close":"8882.7"},
{"date":"2020.03.05","clock":"4:00","open":"8882.8","high":"8949.9","low":"8865.4","close":"8932.9"},
{"date":"2020.03.05","clock":"5:00","open":"8933.2","high":"8952.9","low":"8880.0","close":"8883.1"},
{"date":"2020.03.05","clock":"6:00","open":"8883.2","high":"8921.3","low":"8880.0","close":"8909.2"},
{"date":"2020.03.05","clock":"7:00","open":"8908.0","high":"8947.5","low":"8901.4","close":"8939.8"},
{"date":"2020.03.05","clock":"8:00","open":"8940.4","high":"8957.7","low":"8914.4","close":"8938.7"},
{"date":"2020.03.05","clock":"9:00","open":"8938.7","high":"8943.1","low":"8899.8","close":"8904.9"},
{"date":"2020.03.05","clock":"10:00","open":"8905.1","high":"8929.8","low":"8905.1","close":"8928.5"},
{"date":"2020.03.05","clock":"11:00","open":"8929.5","high":"9095.5","low":"8922.0","close":"9090.5"},
{"date":"2020.03.05","clock":"12:00","open":"9090.5","high":"9099.8","low":"9061.5","close":"9095.7"},
{"date":"2020.03.05","clock":"13:00","open":"9095.8","high":"9122.9","low":"9072.9","close":"9113.0"},
{"date":"2020.03.05","clock":"14:00","open":"9113.0","high":"9138.9","low":"9083.4","close":"9084.8"},
{"date":"2020.03.05","clock":"15:00","open":"9084.8","high":"9094.9","low":"9060.0","close":"9092.6"},
{"date":"2020.03.05","clock":"16:00","open":"9091.6","high":"9107.9","low":"9040.0","close":"9040.0"},
{"date":"2020.03.05","clock":"17:00","open":"9040.0","high":"9096.9","low":"9031.7","close":"9094.0"},
{"date":"2020.03.05","clock":"18:00","open":"9084.2","high":"9126.8","low":"9080.1","close":"9096.9"},
{"date":"2020.03.05","clock":"19:00","open":"9096.6","high":"9129.9","low":"9082.0","close":"9106.7"},
{"date":"2020.03.05","clock":"20:00","open":"9105.1","high":"9130.7","low":"9091.1","close":"9128.7"},
{"date":"2020.03.05","clock":"21:00","open":"9128.7","high":"9164.9","low":"9111.8","close":"9164.9"},
{"date":"2020.03.05","clock":"22:00","open":"9165.1","high":"9166.1","low":"9087.2","close":"9124.9"},
{"date":"2020.03.05","clock":"23:00","open":"9124.8","high":"9144.7","low":"9105.3","close":"9112.3"},
{"date":"2020.03.06","clock":"0:00","open":"9112.3","high":"9124.0","low":"9075.0","close":"9075.0"},
{"date":"2020.03.06","clock":"1:00","open":"9073.6","high":"9090.1","low":"9051.0","close":"9065.9"},
{"date":"2020.03.06","clock":"2:00","open":"9065.8","high":"9076.6","low":"9001.0","close":"9002.0"},
{"date":"2020.03.06","clock":"3:00","open":"9002.0","high":"9046.2","low":"9002.0","close":"9025.8"},
{"date":"2020.03.06","clock":"4:00","open":"9025.7","high":"9087.9","low":"9022.3","close":"9060.0"},
{"date":"2020.03.06","clock":"5:00","open":"9060.2","high":"9075.4","low":"9042.4","close":"9047.3"},
{"date":"2020.03.06","clock":"6:00","open":"9047.3","high":"9068.4","low":"9022.3","close":"9055.9"},
{"date":"2020.03.06","clock":"7:00","open":"9056.0","high":"9123.7","low":"9053.3","close":"9120.0"},
{"date":"2020.03.06","clock":"8:00","open":"9120.0","high":"9124.8","low":"9103.8","close":"9104.4"},
{"date":"2020.03.06","clock":"9:00","open":"9104.4","high":"9144.9","low":"9104.4","close":"9108.6"},
{"date":"2020.03.06","clock":"10:00","open":"9108.5","high":"9124.9","low":"9085.0","close":"9121.0"},
{"date":"2020.03.06","clock":"11:00","open":"9122.5","high":"9135.9","low":"9111.1","close":"9125.6"},
{"date":"2020.03.06","clock":"12:00","open":"9125.1","high":"9159.8","low":"9105.2","close":"9155.5"},
{"date":"2020.03.06","clock":"13:00","open":"9155.6","high":"9174.9","low":"9136.1","close":"9139.7"},
{"date":"2020.03.06","clock":"14:00","open":"9139.6","high":"9139.7","low":"9105.0","close":"9120.2"},
{"date":"2020.03.06","clock":"15:00","open":"9120.2","high":"9132.1","low":"9070.0","close":"9073.6"},
{"date":"2020.03.06","clock":"16:00","open":"9074.6","high":"9110.3","low":"9069.6","close":"9086.3"},
{"date":"2020.03.06","clock":"17:00","open":"9088.9","high":"9099.4","low":"9026.0","close":"9026.0"},
{"date":"2020.03.06","clock":"18:00","open":"9030.0","high":"9083.5","low":"9025.0","close":"9069.0"},
{"date":"2020.03.06","clock":"19:00","open":"9073.7","high":"9092.4","low":"9073.7","close":"9089.4"},
{"date":"2020.03.06","clock":"20:00","open":"9089.6","high":"9092.8","low":"9076.4","close":"9081.8"},
{"date":"2020.03.06","clock":"21:00","open":"9081.8","high":"9113.2","low":"9075.9","close":"9104.0"},
{"date":"2020.03.06","clock":"22:00","open":"9104.2","high":"9119.9","low":"9103.8","close":"9115.0"},
{"date":"2020.03.06","clock":"23:00","open":"9116.7","high":"9141.0","low":"9116.7","close":"9131.2"},
{"date":"2020.03.07","clock":"0:00","open":"9131.3","high":"9132.6","low":"9077.8","close":"9122.4"},
{"date":"2020.03.07","clock":"1:00","open":"9122.5","high":"9154.9","low":"9122.5","close":"9154.8"},
{"date":"2020.03.07","clock":"2:00","open":"9154.9","high":"9166.7","low":"9120.0","close":"9144.0"},
{"date":"2020.03.07","clock":"3:00","open":"9144.0","high":"9148.6","low":"9103.2","close":"9107.8"},
{"date":"2020.03.07","clock":"4:00","open":"9107.9","high":"9123.6","low":"9095.1","close":"9115.0"},
{"date":"2020.03.07","clock":"5:00","open":"9115.0","high":"9129.9","low":"9102.0","close":"9109.5"},
{"date":"2020.03.07","clock":"6:00","open":"9109.5","high":"9122.6","low":"9083.9","close":"9095.4"},
{"date":"2020.03.07","clock":"7:00","open":"9089.7","high":"9102.6","low":"9080.7","close":"9097.5"},
{"date":"2020.03.07","clock":"8:00","open":"9097.5","high":"9114.5","low":"9088.2","close":"9089.3"},
{"date":"2020.03.07","clock":"9:00","open":"9089.3","high":"9110.0","low":"9070.1","close":"9104.9"},
{"date":"2020.03.07","clock":"10:00","open":"9105.5","high":"9123.9","low":"9099.3","close":"9123.5"},
{"date":"2020.03.07","clock":"11:00","open":"9123.5","high":"9129.9","low":"9115.0","close":"9129.9"},
{"date":"2020.03.07","clock":"12:00","open":"9131.8","high":"9134.8","low":"9114.0","close":"9115.2"},
{"date":"2020.03.07","clock":"13:00","open":"9110.9","high":"9122.5","low":"9095.0","close":"9110.2"},
{"date":"2020.03.07","clock":"14:00","open":"9110.2","high":"9149.9","low":"9100.0","close":"9104.6"},
{"date":"2020.03.07","clock":"15:00","open":"9103.9","high":"9126.1","low":"9090.5","close":"9102.2"},
{"date":"2020.03.07","clock":"16:00","open":"9102.5","high":"9128.8","low":"9100.0","close":"9128.8"},
{"date":"2020.03.07","clock":"17:00","open":"9129.9","high":"9135.0","low":"9116.5","close":"9128.5"},
{"date":"2020.03.07","clock":"18:00","open":"9128.5","high":"9211.0","low":"9035.0","close":"9053.5"},
{"date":"2020.03.07","clock":"19:00","open":"9051.1","high":"9051.1","low":"8922.5","close":"8933.1"},
{"date":"2020.03.07","clock":"20:00","open":"8926.7","high":"8926.7","low":"8856.1","close":"8887.2"},
{"date":"2020.03.07","clock":"21:00","open":"8887.1","high":"8906.8","low":"8868.4","close":"8898.6"},
{"date":"2020.03.07","clock":"22:00","open":"8898.7","high":"8907.4","low":"8866.4","close":"8892.6"},
{"date":"2020.03.07","clock":"23:00","open":"8890.1","high":"8902.8","low":"8881.0","close":"8893.2"},
{"date":"2020.03.08","clock":"0:00","open":"8893.3","high":"8924.9","low":"8890.0","close":"8920.0"},
{"date":"2020.03.08","clock":"1:00","open":"8920.2","high":"8922.2","low":"8881.0","close":"8897.7"},
{"date":"2020.03.08","clock":"2:00","open":"8897.7","high":"8897.7","low":"8735.2","close":"8791.9"},
{"date":"2020.03.08","clock":"3:00","open":"8791.7","high":"8794.9","low":"8760.0","close":"8764.6"},
{"date":"2020.03.08","clock":"4:00","open":"8764.8","high":"8778.9","low":"8721.6","close":"8728.7"},
{"date":"2020.03.08","clock":"5:00","open":"8728.0","high":"8764.7","low":"8714.3","close":"8755.4"},
{"date":"2020.03.08","clock":"6:00","open":"8755.3","high":"8755.3","low":"8732.4","close":"8746.0"},
{"date":"2020.03.08","clock":"7:00","open":"8746.0","high":"8747.0","low":"8726.2","close":"8731.0"},
{"date":"2020.03.08","clock":"8:00","open":"8731.0","high":"8738.7","low":"8715.1","close":"8730.2"},
{"date":"2020.03.08","clock":"9:00","open":"8730.9","high":"8757.8","low":"8730.3","close":"8745.6"},
{"date":"2020.03.08","clock":"10:00","open":"8744.7","high":"8745.6","low":"8735.0","close":"8735.0"},
{"date":"2020.03.08","clock":"11:00","open":"8737.1","high":"8756.6","low":"8725.0","close":"8725.0"},
{"date":"2020.03.08","clock":"12:00","open":"8725.5","high":"8744.9","low":"8686.0","close":"8744.8"},
{"date":"2020.03.08","clock":"13:00","open":"8744.8","high":"8754.9","low":"8733.0","close":"8748.6"},
{"date":"2020.03.08","clock":"14:00","open":"8747.0","high":"8753.0","low":"8657.4","close":"8684.6"},
{"date":"2020.03.08","clock":"15:00","open":"8684.9","high":"8700.9","low":"8631.1","close":"8654.9"},
{"date":"2020.03.08","clock":"16:00","open":"8654.2","high":"8674.3","low":"8566.1","close":"8581.4"},
{"date":"2020.03.08","clock":"17:00","open":"8581.6","high":"8608.2","low":"8332.6","close":"8401.3"},
{"date":"2020.03.08","clock":"18:00","open":"8401.5","high":"8401.6","low":"8176.0","close":"8283.7"},
{"date":"2020.03.08","clock":"19:00","open":"8281.1","high":"8362.3","low":"8257.6","close":"8320.1"},
{"date":"2020.03.08","clock":"20:00","open":"8320.2","high":"8325.8","low":"8279.0","close":"8299.8"},
{"date":"2020.03.08","clock":"21:00","open":"8299.9","high":"8312.9","low":"8275.0","close":"8289.4"},
{"date":"2020.03.08","clock":"22:00","open":"8289.4","high":"8313.0","low":"8275.0","close":"8275.0"},
{"date":"2020.03.08","clock":"23:00","open":"8277.6","high":"8285.9","low":"8215.0","close":"8259.3"},
{"date":"2020.03.09","clock":"0:00","open":"8259.3","high":"8278.8","low":"8162.3","close":"8163.3"},
{"date":"2020.03.09","clock":"1:00","open":"8163.4","high":"8244.9","low":"8007.6","close":"8035.6"},
{"date":"2020.03.09","clock":"2:00","open":"8036.1","high":"8178.1","low":"8018.5","close":"8086.2"},
{"date":"2020.03.09","clock":"3:00","open":"8086.2","high":"8133.7","low":"8038.9","close":"8092.3"},
{"date":"2020.03.09","clock":"4:00","open":"8092.3","high":"8097.7","low":"8032.1","close":"8032.1"},
{"date":"2020.03.09","clock":"5:00","open":"8032.1","high":"8107.2","low":"8000.8","close":"8072.1"},
{"date":"2020.03.09","clock":"6:00","open":"8072.1","high":"8072.2","low":"7822.0","close":"7857.9"},
{"date":"2020.03.09","clock":"7:00","open":"7858.0","high":"7969.2","low":"7690.1","close":"7934.4"},
{"date":"2020.03.09","clock":"8:00","open":"7934.4","high":"8004.9","low":"7855.1","close":"7886.7"},
{"date":"2020.03.09","clock":"9:00","open":"7886.9","high":"7938.5","low":"7885.4","close":"7910.0"},
{"date":"2020.03.09","clock":"10:00","open":"7911.2","high":"7993.4","low":"7911.2","close":"7982.5"},
{"date":"2020.03.09","clock":"11:00","open":"7981.2","high":"7982.9","low":"7892.0","close":"7893.3"},
{"date":"2020.03.09","clock":"12:00","open":"7894.3","high":"7929.7","low":"7891.0","close":"7896.1"},
{"date":"2020.03.09","clock":"13:00","open":"7892.0","high":"7892.7","low":"7768.0","close":"7804.9"},
{"date":"2020.03.09","clock":"14:00","open":"7811.7","high":"7917.8","low":"7785.0","close":"7885.2"},
{"date":"2020.03.09","clock":"15:00","open":"7887.5","high":"7896.7","low":"7707.7","close":"7796.9"},
{"date":"2020.03.09","clock":"16:00","open":"7797.0","high":"7829.8","low":"7703.0","close":"7725.6"},
{"date":"2020.03.09","clock":"17:00","open":"7722.9","high":"7767.3","low":"7636.6","close":"7755.0"},
{"date":"2020.03.09","clock":"18:00","open":"7756.9","high":"7872.9","low":"7693.4","close":"7785.3"},
{"date":"2020.03.09","clock":"19:00","open":"7784.8","high":"7791.2","low":"7710.0","close":"7725.9"},
{"date":"2020.03.09","clock":"20:00","open":"7729.0","high":"7777.5","low":"7724.1","close":"7753.4"},
{"date":"2020.03.09","clock":"21:00","open":"7753.4","high":"7875.2","low":"7753.3","close":"7845.6"},
{"date":"2020.03.09","clock":"22:00","open":"7845.9","high":"7893.7","low":"7797.0","close":"7858.0"},
{"date":"2020.03.09","clock":"23:00","open":"7858.0","high":"7874.9","low":"7822.3","close":"7828.8"},
{"date":"2020.03.10","clock":"0:00","open":"7829.0","high":"7882.0","low":"7829.0","close":"7875.7"},
{"date":"2020.03.10","clock":"1:00","open":"7873.4","high":"7934.8","low":"7845.0","close":"7927.8"},
{"date":"2020.03.10","clock":"2:00","open":"7928.1","high":"7944.9","low":"7895.0","close":"7933.9"},
{"date":"2020.03.10","clock":"3:00","open":"7934.4","high":"7965.4","low":"7892.1","close":"7899.9"},
{"date":"2020.03.10","clock":"4:00","open":"7899.2","high":"7923.2","low":"7847.2","close":"7857.3"},
{"date":"2020.03.10","clock":"5:00","open":"7860.8","high":"7914.5","low":"7855.0","close":"7904.3"},
{"date":"2020.03.10","clock":"6:00","open":"7904.3","high":"7944.6","low":"7903.9","close":"7932.6"},
{"date":"2020.03.10","clock":"7:00","open":"7932.6","high":"7951.5","low":"7915.0","close":"7937.4"},
{"date":"2020.03.10","clock":"8:00","open":"7931.2","high":"7951.9","low":"7912.6","close":"7916.0"},
{"date":"2020.03.10","clock":"9:00","open":"7916.0","high":"7916.0","low":"7865.0","close":"7900.0"},
{"date":"2020.03.10","clock":"10:00","open":"7900.0","high":"7924.9","low":"7886.9","close":"7902.3"},
{"date":"2020.03.10","clock":"11:00","open":"7902.3","high":"7905.3","low":"7875.0","close":"7881.4"},
{"date":"2020.03.10","clock":"12:00","open":"7879.7","high":"8064.0","low":"7878.8","close":"8035.7"},
{"date":"2020.03.10","clock":"13:00","open":"8037.0","high":"8117.7","low":"8037.0","close":"8068.4"},
{"date":"2020.03.10","clock":"14:00","open":"8069.5","high":"8150.1","low":"8065.9","close":"8141.9"},
{"date":"2020.03.10","clock":"15:00","open":"8145.1","high":"8153.5","low":"8025.0","close":"8068.8"},
{"date":"2020.03.10","clock":"16:00","open":"8067.0","high":"8105.0","low":"8033.4","close":"8042.7"},
{"date":"2020.03.10","clock":"17:00","open":"8042.9","high":"8045.8","low":"7742.5","close":"7765.8"},
{"date":"2020.03.10","clock":"18:00","open":"7765.9","high":"7848.0","low":"7736.9","close":"7844.5"},
{"date":"2020.03.10","clock":"19:00","open":"7844.5","high":"7906.6","low":"7825.1","close":"7870.6"},
{"date":"2020.03.10","clock":"20:00","open":"7869.6","high":"7889.9","low":"7805.6","close":"7875.0"},
{"date":"2020.03.10","clock":"21:00","open":"7869.8","high":"7986.2","low":"7855.1","close":"7986.1"},
{"date":"2020.03.10","clock":"22:00","open":"7986.2","high":"8029.3","low":"7912.7","close":"7994.1"},
{"date":"2020.03.10","clock":"23:00","open":"7994.3","high":"8037.0","low":"7947.4","close":"7960.2"},
{"date":"2020.03.11","clock":"0:00","open":"7960.2","high":"8010.5","low":"7941.9","close":"7957.3"},
{"date":"2020.03.11","clock":"1:00","open":"7957.7","high":"7958.1","low":"7876.1","close":"7889.6"},
{"date":"2020.03.11","clock":"2:00","open":"7889.8","high":"7949.9","low":"7865.0","close":"7946.9"},
{"date":"2020.03.11","clock":"3:00","open":"7944.5","high":"7966.7","low":"7909.1","close":"7933.5"},
{"date":"2020.03.11","clock":"4:00","open":"7933.6","high":"7950.0","low":"7895.0","close":"7904.5"},
{"date":"2020.03.11","clock":"5:00","open":"7904.5","high":"7940.5","low":"7882.9","close":"7926.4"},
{"date":"2020.03.11","clock":"6:00","open":"7926.6","high":"7947.1","low":"7902.6","close":"7909.4"},
{"date":"2020.03.11","clock":"7:00","open":"7901.1","high":"7914.9","low":"7830.0","close":"7852.1"},
{"date":"2020.03.11","clock":"8:00","open":"7852.1","high":"7879.9","low":"7830.0","close":"7830.0"},
{"date":"2020.03.11","clock":"9:00","open":"7830.0","high":"7874.8","low":"7820.1","close":"7867.5"},
{"date":"2020.03.11","clock":"10:00","open":"7867.5","high":"7925.7","low":"7801.0","close":"7832.8"},
{"date":"2020.03.11","clock":"11:00","open":"7832.9","high":"7846.2","low":"7810.6","close":"7826.8"},
{"date":"2020.03.11","clock":"12:00","open":"7826.8","high":"7858.4","low":"7762.3","close":"7846.8"},
{"date":"2020.03.11","clock":"13:00","open":"7846.9","high":"7867.7","low":"7812.9","close":"7829.8"},
{"date":"2020.03.11","clock":"14:00","open":"7830.0","high":"7859.9","low":"7816.2","close":"7846.0"},
{"date":"2020.03.11","clock":"15:00","open":"7847.4","high":"7898.9","low":"7840.0","close":"7854.0"},
{"date":"2020.03.11","clock":"16:00","open":"7854.1","high":"7865.0","low":"7790.0","close":"7802.9"},
{"date":"2020.03.11","clock":"17:00","open":"7801.5","high":"7829.5","low":"7746.4","close":"7784.7"},
{"date":"2020.03.11","clock":"18:00","open":"7785.9","high":"7830.6","low":"7754.6","close":"7765.8"},
{"date":"2020.03.11","clock":"19:00","open":"7765.9","high":"7766.7","low":"7653.3","close":"7667.2"},
{"date":"2020.03.11","clock":"20:00","open":"7667.6","high":"7812.4","low":"7589.0","close":"7800.0"},
{"date":"2020.03.11","clock":"21:00","open":"7800.0","high":"7844.3","low":"7758.6","close":"7829.4"},
{"date":"2020.03.11","clock":"22:00","open":"7829.5","high":"7873.7","low":"7825.0","close":"7859.3"},
{"date":"2020.03.11","clock":"23:00","open":"7859.0","high":"7871.1","low":"7802.4","close":"7807.5"},
{"date":"2020.03.12","clock":"0:00","open":"7807.7","high":"7984.0","low":"7806.8","close":"7958.2"},
{"date":"2020.03.12","clock":"1:00","open":"7962.5","high":"7982.8","low":"7916.4","close":"7943.5"},
{"date":"2020.03.12","clock":"2:00","open":"7943.7","high":"7965.6","low":"7903.8","close":"7921.5"},
{"date":"2020.03.12","clock":"3:00","open":"7921.0","high":"7940.9","low":"7700.0","close":"7713.7"},
{"date":"2020.03.12","clock":"4:00","open":"7714.4","high":"7759.7","low":"7574.4","close":"7640.1"},
{"date":"2020.03.12","clock":"5:00","open":"7640.3","high":"7697.3","low":"7592.3","close":"7660.3"},
{"date":"2020.03.12","clock":"6:00","open":"7660.3","high":"7660.3","low":"7565.0","close":"7619.0"},
{"date":"2020.03.12","clock":"7:00","open":"7617.9","high":"7649.8","low":"7592.6","close":"7640.8"},
{"date":"2020.03.12","clock":"8:00","open":"7635.1","high":"7639.1","low":"7455.1","close":"7493.2"},
{"date":"2020.03.12","clock":"9:00","open":"7493.3","high":"7496.3","low":"7352.6","close":"7386.0"},
{"date":"2020.03.12","clock":"10:00","open":"7385.3","high":"7455.2","low":"7300.0","close":"7370.6"},
{"date":"2020.03.12","clock":"11:00","open":"7370.6","high":"7379.5","low":"7331.3","close":"7346.4"},
{"date":"2020.03.12","clock":"12:00","open":"7346.4","high":"7354.8","low":"5630.0","close":"6072.2"},
{"date":"2020.03.12","clock":"13:00","open":"6004.8","high":"6405.8","low":"5748.3","close":"6020.9"},
{"date":"2020.03.12","clock":"14:00","open":"6016.1","high":"6257.1","low":"5850.0","close":"5993.6"},
{"date":"2020.03.12","clock":"15:00","open":"5996.3","high":"6059.5","low":"5715.4","close":"5955.7"},
{"date":"2020.03.12","clock":"16:00","open":"5964.6","high":"6170.2","low":"5885.2","close":"6103.3"},
{"date":"2020.03.12","clock":"17:00","open":"6092.7","high":"6137.6","low":"6026.2","close":"6122.7"},
{"date":"2020.03.12","clock":"18:00","open":"6120.9","high":"6173.7","low":"5949.3","close":"6079.9"},
{"date":"2020.03.12","clock":"19:00","open":"6081.0","high":"6231.0","low":"6061.8","close":"6111.9"},
{"date":"2020.03.12","clock":"20:00","open":"6111.6","high":"6149.6","low":"5975.7","close":"5985.8"},
{"date":"2020.03.12","clock":"21:00","open":"5980.7","high":"6089.9","low":"5976.7","close":"6025.7"},
{"date":"2020.03.12","clock":"22:00","open":"6031.9","high":"6049.6","low":"5589.8","close":"5729.1"},
{"date":"2020.03.12","clock":"23:00","open":"5707.8","high":"5844.9","low":"5557.1","close":"5790.6"},
{"date":"2020.03.13","clock":"0:00","open":"5786.5","high":"5917.1","low":"5713.0","close":"5794.1"},
{"date":"2020.03.13","clock":"1:00","open":"5794.1","high":"5794.1","low":"4715.3","close":"4824.5"},
{"date":"2020.03.13","clock":"2:00","open":"4828.3","high":"5078.8","low":"4587.1","close":"4725.5"},
{"date":"2020.03.13","clock":"3:00","open":"4726.0","high":"4830.0","low":"4220.0","close":"4224.0"},
{"date":"2020.03.13","clock":"4:00","open":"4224.0","high":"5414.3","low":"3925.7","close":"5025.9"},
{"date":"2020.03.13","clock":"5:00","open":"5028.4","high":"5695.1","low":"5007.5","close":"5347.6"},
{"date":"2020.03.13","clock":"6:00","open":"5347.5","high":"5355.0","low":"4760.1","close":"4827.0"},
{"date":"2020.03.13","clock":"7:00","open":"4829.1","high":"5235.4","low":"4829.1","close":"4961.7"},
{"date":"2020.03.13","clock":"8:00","open":"4962.3","high":"5245.2","low":"4855.6","close":"5237.9"},
{"date":"2020.03.13","clock":"9:00","open":"5238.1","high":"5458.6","low":"5070.3","close":"5432.0"},
{"date":"2020.03.13","clock":"10:00","open":"5432.6","high":"5636.9","low":"5214.0","close":"5348.6"},
{"date":"2020.03.13","clock":"11:00","open":"5347.5","high":"5800.0","low":"5345.1","close":"5746.3"},
{"date":"2020.03.13","clock":"12:00","open":"5746.4","high":"5761.6","low":"5524.7","close":"5632.9"},
{"date":"2020.03.13","clock":"13:00","open":"5632.9","high":"5637.8","low":"5322.2","close":"5460.0"},
{"date":"2020.03.13","clock":"14:00","open":"5460.0","high":"5740.1","low":"5418.9","close":"5622.5"},
{"date":"2020.03.13","clock":"15:00","open":"5622.0","high":"5989.2","low":"5554.9","close":"5661.3"},
{"date":"2020.03.13","clock":"16:00","open":"5662.2","high":"5870.7","low":"5350.0","close":"5442.0"},
{"date":"2020.03.13","clock":"17:00","open":"5443.0","high":"5480.0","low":"4960.2","close":"5243.3"},
{"date":"2020.03.13","clock":"18:00","open":"5243.5","high":"5424.0","low":"5098.0","close":"5220.5"},
{"date":"2020.03.13","clock":"19:00","open":"5220.7","high":"5334.1","low":"5153.0","close":"5213.2"},
{"date":"2020.03.13","clock":"20:00","open":"5213.2","high":"5214.4","low":"4869.5","close":"5023.7"},
{"date":"2020.03.13","clock":"21:00","open":"5024.8","high":"5559.7","low":"4950.0","close":"5435.8"},
{"date":"2020.03.13","clock":"22:00","open":"5435.8","high":"5556.2","low":"5322.7","close":"5431.8"},
{"date":"2020.03.13","clock":"23:00","open":"5419.3","high":"5669.8","low":"5415.9","close":"5554.1"},
{"date":"2020.03.14","clock":"0:00","open":"5550.2","high":"5679.7","low":"5509.1","close":"5671.5"},
{"date":"2020.03.14","clock":"1:00","open":"5671.5","high":"5765.0","low":"5500.1","close":"5629.3"},
{"date":"2020.03.14","clock":"2:00","open":"5627.5","high":"5631.2","low":"5445.0","close":"5491.0"},
{"date":"2020.03.14","clock":"3:00","open":"5485.2","high":"5546.8","low":"5351.9","close":"5523.4"},
{"date":"2020.03.14","clock":"4:00","open":"5518.2","high":"5602.4","low":"5431.0","close":"5585.0"},
{"date":"2020.03.14","clock":"5:00","open":"5585.0","high":"5664.9","low":"5554.2","close":"5597.0"},
{"date":"2020.03.14","clock":"6:00","open":"5601.6","high":"5601.7","low":"5464.8","close":"5533.2"},
{"date":"2020.03.14","clock":"7:00","open":"5533.4","high":"5569.8","low":"5448.9","close":"5456.8"},
{"date":"2020.03.14","clock":"8:00","open":"5455.0","high":"5491.5","low":"5417.7","close":"5449.0"},
{"date":"2020.03.14","clock":"9:00","open":"5449.0","high":"5536.8","low":"5421.8","close":"5520.8"},
{"date":"2020.03.14","clock":"10:00","open":"5526.1","high":"5527.1","low":"5296.1","close":"5376.3"},
{"date":"2020.03.14","clock":"11:00","open":"5376.6","high":"5389.8","low":"5222.0","close":"5250.5"},
{"date":"2020.03.14","clock":"12:00","open":"5251.3","high":"5434.6","low":"5208.0","close":"5411.6"},
{"date":"2020.03.14","clock":"13:00","open":"5411.7","high":"5537.9","low":"5390.0","close":"5495.2"},
{"date":"2020.03.14","clock":"14:00","open":"5491.8","high":"5492.0","low":"5345.4","close":"5450.7"},
{"date":"2020.03.14","clock":"15:00","open":"5450.8","high":"5474.3","low":"5286.6","close":"5313.2"},
{"date":"2020.03.14","clock":"16:00","open":"5313.1","high":"5416.5","low":"5300.5","close":"5384.5"},
{"date":"2020.03.14","clock":"17:00","open":"5384.6","high":"5433.2","low":"5312.2","close":"5317.2"},
{"date":"2020.03.14","clock":"18:00","open":"5317.3","high":"5479.2","low":"5307.0","close":"5402.0"},
{"date":"2020.03.14","clock":"19:00","open":"5402.0","high":"5413.1","low":"5362.0","close":"5406.8"},
{"date":"2020.03.14","clock":"20:00","open":"5406.9","high":"5510.1","low":"5393.5","close":"5458.4"},
{"date":"2020.03.14","clock":"21:00","open":"5457.3","high":"5500.0","low":"5392.8","close":"5395.9"},
{"date":"2020.03.14","clock":"22:00","open":"5396.1","high":"5435.0","low":"5289.7","close":"5336.7"},
{"date":"2020.03.14","clock":"23:00","open":"5330.1","high":"5347.0","low":"5276.5","close":"5297.0"},
{"date":"2020.03.15","clock":"0:00","open":"5297.0","high":"5327.9","low":"5185.0","close":"5275.0"},
{"date":"2020.03.15","clock":"1:00","open":"5270.0","high":"5270.0","low":"5057.0","close":"5159.2"},
{"date":"2020.03.15","clock":"2:00","open":"5159.3","high":"5261.6","low":"5092.6","close":"5186.2"},
{"date":"2020.03.15","clock":"3:00","open":"5190.2","high":"5220.4","low":"5137.4","close":"5155.0"},
{"date":"2020.03.15","clock":"4:00","open":"5158.0","high":"5222.2","low":"5145.0","close":"5192.0"},
{"date":"2020.03.15","clock":"5:00","open":"5192.0","high":"5209.6","low":"5155.6","close":"5180.0"},
{"date":"2020.03.15","clock":"6:00","open":"5180.7","high":"5275.6","low":"5180.6","close":"5249.8"},
{"date":"2020.03.15","clock":"7:00","open":"5249.8","high":"5276.8","low":"5202.3","close":"5240.8"},
{"date":"2020.03.15","clock":"8:00","open":"5241.7","high":"5296.0","low":"5240.8","close":"5285.3"},
{"date":"2020.03.15","clock":"9:00","open":"5285.3","high":"5321.8","low":"5234.4","close":"5264.1"},
{"date":"2020.03.15","clock":"10:00","open":"5264.2","high":"5264.3","low":"5213.1","close":"5229.9"},
{"date":"2020.03.15","clock":"11:00","open":"5229.7","high":"5260.2","low":"5213.0","close":"5242.2"},
{"date":"2020.03.15","clock":"12:00","open":"5238.5","high":"5467.2","low":"5231.7","close":"5435.4"},
{"date":"2020.03.15","clock":"13:00","open":"5435.4","high":"5452.4","low":"5390.0","close":"5430.1"},
{"date":"2020.03.15","clock":"14:00","open":"5430.3","high":"5581.6","low":"5270.6","close":"5304.5"},
{"date":"2020.03.15","clock":"15:00","open":"5302.5","high":"5360.6","low":"5294.4","close":"5329.3"},
{"date":"2020.03.15","clock":"16:00","open":"5329.5","high":"5349.8","low":"5240.1","close":"5304.9"},
{"date":"2020.03.15","clock":"17:00","open":"5305.2","high":"5349.0","low":"5281.2","close":"5313.1"},
{"date":"2020.03.15","clock":"18:00","open":"5313.7","high":"5337.2","low":"5250.1","close":"5277.3"},
{"date":"2020.03.15","clock":"19:00","open":"5277.3","high":"5375.3","low":"5275.0","close":"5285.8"},
{"date":"2020.03.15","clock":"20:00","open":"5287.8","high":"5324.2","low":"5272.1","close":"5298.0"},
{"date":"2020.03.15","clock":"21:00","open":"5298.2","high":"5364.2","low":"5281.9","close":"5306.9"},
{"date":"2020.03.15","clock":"22:00","open":"5305.2","high":"5313.1","low":"5174.0","close":"5175.2"},
{"date":"2020.03.15","clock":"23:00","open":"5175.2","high":"5959.1","low":"5174.0","close":"5909.8"},
{"date":"2020.03.16","clock":"0:00","open":"5930.3","high":"5930.3","low":"5277.3","close":"5345.0"},
{"date":"2020.03.16","clock":"1:00","open":"5347.5","high":"5430.6","low":"5304.6","close":"5339.5"},
{"date":"2020.03.16","clock":"2:00","open":"5339.6","high":"5340.6","low":"5173.9","close":"5233.6"},
{"date":"2020.03.16","clock":"3:00","open":"5235.6","high":"5288.9","low":"5200.1","close":"5288.9"},
{"date":"2020.03.16","clock":"4:00","open":"5282.9","high":"5341.5","low":"5270.1","close":"5327.3"},
{"date":"2020.03.16","clock":"5:00","open":"5327.3","high":"5327.3","low":"5236.8","close":"5258.6"},
{"date":"2020.03.16","clock":"6:00","open":"5258.6","high":"5285.6","low":"5221.1","close":"5230.5"},
{"date":"2020.03.16","clock":"7:00","open":"5229.0","high":"5260.2","low":"5130.1","close":"5147.1"},
{"date":"2020.03.16","clock":"8:00","open":"5147.1","high":"5147.1","low":"4900.1","close":"5010.0"},
{"date":"2020.03.16","clock":"9:00","open":"5009.9","high":"5011.9","low":"4772.8","close":"4772.8"},
{"date":"2020.03.16","clock":"10:00","open":"4772.3","high":"4928.6","low":"4772.3","close":"4897.2"},
{"date":"2020.03.16","clock":"11:00","open":"4897.2","high":"4897.2","low":"4800.0","close":"4817.2"},
{"date":"2020.03.16","clock":"12:00","open":"4817.2","high":"4817.2","low":"4430.5","close":"4451.6"},
{"date":"2020.03.16","clock":"13:00","open":"4441.1","high":"4607.3","low":"4441.1","close":"4571.5"},
{"date":"2020.03.16","clock":"14:00","open":"4571.6","high":"4932.0","low":"4551.3","close":"4765.0"},
{"date":"2020.03.16","clock":"15:00","open":"4765.2","high":"4901.5","low":"4507.7","close":"4843.4"},
{"date":"2020.03.16","clock":"16:00","open":"4843.4","high":"5108.1","low":"4764.4","close":"4939.5"},
{"date":"2020.03.16","clock":"17:00","open":"4939.5","high":"5167.9","low":"4924.8","close":"5153.6"},
{"date":"2020.03.16","clock":"18:00","open":"5148.9","high":"5185.4","low":"4964.9","close":"5021.3"},
{"date":"2020.03.16","clock":"19:00","open":"5021.3","high":"5096.8","low":"5002.9","close":"5078.9"},
{"date":"2020.03.16","clock":"20:00","open":"5078.7","high":"5149.7","low":"5033.7","close":"5128.3"},
{"date":"2020.03.16","clock":"21:00","open":"5128.5","high":"5142.3","low":"4841.1","close":"4945.7"},
{"date":"2020.03.16","clock":"22:00","open":"4949.4","high":"5036.8","low":"4828.5","close":"4906.3"},
{"date":"2020.03.16","clock":"23:00","open":"4908.5","high":"4996.7","low":"4867.6","close":"4980.0"},
{"date":"2020.03.17","clock":"0:00","open":"4980.0","high":"5053.4","low":"4863.8","close":"4941.1"},
{"date":"2020.03.17","clock":"1:00","open":"4936.8","high":"5057.9","low":"4917.1","close":"5042.1"},
{"date":"2020.03.17","clock":"2:00","open":"5041.5","high":"5089.2","low":"4939.9","close":"5087.5"},
{"date":"2020.03.17","clock":"3:00","open":"5087.3","high":"5424.5","low":"5073.2","close":"5210.2"},
{"date":"2020.03.17","clock":"4:00","open":"5210.4","high":"5317.8","low":"5163.6","close":"5299.7"},
{"date":"2020.03.17","clock":"5:00","open":"5299.8","high":"5368.1","low":"5254.5","close":"5342.4"},
{"date":"2020.03.17","clock":"6:00","open":"5342.3","high":"5347.1","low":"5229.1","close":"5279.3"},
{"date":"2020.03.17","clock":"7:00","open":"5279.5","high":"5310.3","low":"5260.0","close":"5296.4"},
{"date":"2020.03.17","clock":"8:00","open":"5294.9","high":"5324.5","low":"5250.0","close":"5300.0"},
{"date":"2020.03.17","clock":"9:00","open":"5300.0","high":"5444.2","low":"5285.3","close":"5385.2"},
{"date":"2020.03.17","clock":"10:00","open":"5385.3","high":"5468.8","low":"5273.3","close":"5305.4"},
{"date":"2020.03.17","clock":"11:00","open":"5306.4","high":"5338.3","low":"5191.2","close":"5248.0"},
{"date":"2020.03.17","clock":"12:00","open":"5248.0","high":"5319.6","low":"5240.0","close":"5315.4"},
{"date":"2020.03.17","clock":"13:00","open":"5315.1","high":"5344.4","low":"5249.7","close":"5284.8"},
{"date":"2020.03.17","clock":"14:00","open":"5285.0","high":"5372.1","low":"5195.2","close":"5221.0"},
{"date":"2020.03.17","clock":"15:00","open":"5221.6","high":"5338.3","low":"5100.0","close":"5109.0"},
{"date":"2020.03.17","clock":"16:00","open":"5107.8","high":"5258.1","low":"5070.8","close":"5248.0"},
{"date":"2020.03.17","clock":"17:00","open":"5249.4","high":"5393.0","low":"5223.9","close":"5383.8"},
{"date":"2020.03.17","clock":"18:00","open":"5382.7","high":"5499.8","low":"5343.4","close":"5369.9"},
{"date":"2020.03.17","clock":"19:00","open":"5371.6","high":"5421.7","low":"5309.7","close":"5382.2"},
{"date":"2020.03.17","clock":"20:00","open":"5385.1","high":"5443.8","low":"5369.0","close":"5389.1"},
{"date":"2020.03.17","clock":"21:00","open":"5389.5","high":"5424.3","low":"5336.5","close":"5397.9"},
{"date":"2020.03.17","clock":"22:00","open":"5400.3","high":"5481.4","low":"5356.4","close":"5467.3"},
{"date":"2020.03.17","clock":"23:00","open":"5469.3","high":"5560.6","low":"5350.0","close":"5454.9"},
{"date":"2020.03.18","clock":"0:00","open":"5454.6","high":"5477.6","low":"5402.2","close":"5452.8"},
{"date":"2020.03.18","clock":"1:00","open":"5452.9","high":"5464.0","low":"5328.7","close":"5336.6"},
{"date":"2020.03.18","clock":"2:00","open":"5330.6","high":"5439.8","low":"5293.9","close":"5374.1"},
{"date":"2020.03.18","clock":"3:00","open":"5374.0","high":"5400.6","low":"5355.3","close":"5386.9"},
{"date":"2020.03.18","clock":"4:00","open":"5385.2","high":"5397.9","low":"5340.8","close":"5392.6"},
{"date":"2020.03.18","clock":"5:00","open":"5392.0","high":"5429.5","low":"5383.0","close":"5413.8"},
{"date":"2020.03.18","clock":"6:00","open":"5413.9","high":"5449.3","low":"5389.7","close":"5439.2"},
{"date":"2020.03.18","clock":"7:00","open":"5439.4","high":"5440.6","low":"5270.1","close":"5282.2"},
{"date":"2020.03.18","clock":"8:00","open":"5282.3","high":"5302.6","low":"5202.3","close":"5273.1"},
{"date":"2020.03.18","clock":"9:00","open":"5273.7","high":"5274.1","low":"5124.3","close":"5164.2"},
{"date":"2020.03.18","clock":"10:00","open":"5164.3","high":"5195.5","low":"5091.9","close":"5185.4"},
{"date":"2020.03.18","clock":"11:00","open":"5185.4","high":"5248.6","low":"5124.6","close":"5148.3"},
{"date":"2020.03.18","clock":"12:00","open":"5148.0","high":"5169.8","low":"5030.6","close":"5098.0"},
{"date":"2020.03.18","clock":"13:00","open":"5098.1","high":"5173.6","low":"5098.1","close":"5164.1"},
{"date":"2020.03.18","clock":"14:00","open":"5164.5","high":"5164.5","low":"5082.2","close":"5131.1"},
{"date":"2020.03.18","clock":"15:00","open":"5130.9","high":"5403.0","low":"5028.1","close":"5365.7"},
{"date":"2020.03.18","clock":"16:00","open":"5365.7","high":"5409.3","low":"5307.0","close":"5329.7"},
{"date":"2020.03.18","clock":"17:00","open":"5327.3","high":"5382.2","low":"5240.0","close":"5345.2"},
{"date":"2020.03.18","clock":"18:00","open":"5345.6","high":"5367.1","low":"5170.0","close":"5207.7"},
{"date":"2020.03.18","clock":"19:00","open":"5206.9","high":"5260.2","low":"5163.7","close":"5236.9"},
{"date":"2020.03.18","clock":"20:00","open":"5235.7","high":"5339.2","low":"5230.9","close":"5334.1"},
{"date":"2020.03.18","clock":"21:00","open":"5334.5","high":"5365.9","low":"5311.9","close":"5344.9"},
{"date":"2020.03.18","clock":"22:00","open":"5344.8","high":"5410.8","low":"5333.8","close":"5338.9"},
{"date":"2020.03.18","clock":"23:00","open":"5339.0","high":"5404.3","low":"5339.0","close":"5376.6"},
{"date":"2020.03.19","clock":"0:00","open":"5376.6","high":"5440.5","low":"5288.0","close":"5363.3"},
{"date":"2020.03.19","clock":"1:00","open":"5363.3","high":"5423.8","low":"5350.0","close":"5416.6"},
{"date":"2020.03.19","clock":"2:00","open":"5417.9","high":"5473.4","low":"5346.3","close":"5366.1"},
{"date":"2020.03.19","clock":"3:00","open":"5370.8","high":"5415.0","low":"5365.0","close":"5374.8"},
{"date":"2020.03.19","clock":"4:00","open":"5374.0","high":"5375.0","low":"5271.4","close":"5299.8"},
{"date":"2020.03.19","clock":"5:00","open":"5299.7","high":"5344.8","low":"5270.3","close":"5305.6"},
{"date":"2020.03.19","clock":"6:00","open":"5305.6","high":"5337.3","low":"5299.6","close":"5317.3"},
{"date":"2020.03.19","clock":"7:00","open":"5317.3","high":"5393.9","low":"5311.6","close":"5391.8"},
{"date":"2020.03.19","clock":"8:00","open":"5390.8","high":"5418.9","low":"5368.5","close":"5395.2"},
{"date":"2020.03.19","clock":"9:00","open":"5394.9","high":"5453.9","low":"5380.0","close":"5439.0"},
{"date":"2020.03.19","clock":"10:00","open":"5438.6","high":"5475.2","low":"5403.9","close":"5429.9"},
{"date":"2020.03.19","clock":"11:00","open":"5427.4","high":"5620.6","low":"5413.2","close":"5610.3"},
{"date":"2020.03.19","clock":"12:00","open":"5620.5","high":"5677.4","low":"5567.4","close":"5589.1"},
{"date":"2020.03.19","clock":"13:00","open":"5586.3","high":"5656.5","low":"5572.0","close":"5648.9"},
{"date":"2020.03.19","clock":"14:00","open":"5649.4","high":"5872.8","low":"5638.2","close":"5872.8"},
{"date":"2020.03.19","clock":"15:00","open":"5874.9","high":"5915.0","low":"5738.3","close":"5870.6"},
{"date":"2020.03.19","clock":"16:00","open":"5871.3","high":"5909.9","low":"5776.8","close":"5841.2"},
{"date":"2020.03.19","clock":"17:00","open":"5843.2","high":"5950.9","low":"5841.2","close":"5925.1"},
{"date":"2020.03.19","clock":"18:00","open":"5926.0","high":"6338.8","low":"5833.7","close":"6199.1"},
{"date":"2020.03.19","clock":"19:00","open":"6199.8","high":"6392.6","low":"6182.0","close":"6339.9"},
{"date":"2020.03.19","clock":"20:00","open":"6342.8","high":"6359.3","low":"6148.0","close":"6148.0"},
{"date":"2020.03.19","clock":"21:00","open":"6150.9","high":"6258.1","low":"6110.0","close":"6232.3"},
{"date":"2020.03.19","clock":"22:00","open":"6232.4","high":"6249.9","low":"6175.5","close":"6249.9"},
{"date":"2020.03.19","clock":"23:00","open":"6253.5","high":"6278.8","low":"6205.2","close":"6265.6"},
{"date":"2020.03.20","clock":"0:00","open":"6265.6","high":"6422.9","low":"6242.8","close":"6300.0"},
{"date":"2020.03.20","clock":"1:00","open":"6300.0","high":"6324.8","low":"6156.5","close":"6184.0"},
{"date":"2020.03.20","clock":"2:00","open":"6183.9","high":"6281.7","low":"6180.3","close":"6228.7"},
{"date":"2020.03.20","clock":"3:00","open":"6230.2","high":"6244.8","low":"6061.4","close":"6179.0"},
{"date":"2020.03.20","clock":"4:00","open":"6177.5","high":"6206.3","low":"6148.0","close":"6156.1"},
{"date":"2020.03.20","clock":"5:00","open":"6156.1","high":"6175.1","low":"6119.3","close":"6167.1"},
{"date":"2020.03.20","clock":"6:00","open":"6160.6","high":"6228.5","low":"6125.0","close":"6203.8"},
{"date":"2020.03.20","clock":"7:00","open":"6204.0","high":"6293.2","low":"6196.1","close":"6229.4"},
{"date":"2020.03.20","clock":"8:00","open":"6230.2","high":"6253.7","low":"6189.6","close":"6248.8"},
{"date":"2020.03.20","clock":"9:00","open":"6248.8","high":"6357.8","low":"6220.9","close":"6322.0"},
{"date":"2020.03.20","clock":"10:00","open":"6322.3","high":"6749.9","low":"6321.9","close":"6616.1"},
{"date":"2020.03.20","clock":"11:00","open":"6612.6","high":"6770.9","low":"6589.0","close":"6770.5"},
{"date":"2020.03.20","clock":"12:00","open":"6773.7","high":"6938.6","low":"6679.7","close":"6863.5"},
{"date":"2020.03.20","clock":"13:00","open":"6857.2","high":"6906.5","low":"6598.6","close":"6685.4"},
{"date":"2020.03.20","clock":"14:00","open":"6686.4","high":"6709.9","low":"6551.4","close":"6626.8"},
{"date":"2020.03.20","clock":"15:00","open":"6631.9","high":"6636.4","low":"6449.5","close":"6564.9"},
{"date":"2020.03.20","clock":"16:00","open":"6564.9","high":"6728.3","low":"6558.1","close":"6630.4"},
{"date":"2020.03.20","clock":"17:00","open":"6627.5","high":"6664.1","low":"6555.1","close":"6631.3"},
{"date":"2020.03.20","clock":"18:00","open":"6631.4","high":"6678.3","low":"6340.3","close":"6450.4"},
{"date":"2020.03.20","clock":"19:00","open":"6450.4","high":"6479.1","low":"6360.3","close":"6425.5"},
{"date":"2020.03.20","clock":"20:00","open":"6425.7","high":"6432.2","low":"6177.0","close":"6196.2"},
{"date":"2020.03.20","clock":"21:00","open":"6193.3","high":"6296.4","low":"6182.8","close":"6200.0"},
{"date":"2020.03.20","clock":"22:00","open":"6196.4","high":"6196.4","low":"5689.1","close":"5975.8"},
{"date":"2020.03.20","clock":"23:00","open":"5975.8","high":"6256.9","low":"5920.0","close":"6229.9"},
{"date":"2020.03.21","clock":"0:00","open":"6235.9","high":"6358.9","low":"6056.2","close":"6175.0"},
{"date":"2020.03.21","clock":"1:00","open":"6168.3","high":"6236.5","low":"6077.1","close":"6203.7"},
{"date":"2020.03.21","clock":"2:00","open":"6206.6","high":"6221.0","low":"6059.9","close":"6140.9"},
{"date":"2020.03.21","clock":"3:00","open":"6140.9","high":"6287.3","low":"6133.0","close":"6278.6"},
{"date":"2020.03.21","clock":"4:00","open":"6283.6","high":"6374.9","low":"6232.6","close":"6279.0"},
{"date":"2020.03.21","clock":"5:00","open":"6263.9","high":"6280.0","low":"6159.0","close":"6266.1"},
{"date":"2020.03.21","clock":"6:00","open":"6267.9","high":"6313.9","low":"6140.1","close":"6172.2"},
{"date":"2020.03.21","clock":"7:00","open":"6172.3","high":"6215.6","low":"6090.0","close":"6112.3"},
{"date":"2020.03.21","clock":"8:00","open":"6113.3","high":"6241.4","low":"6042.3","close":"6237.2"},
{"date":"2020.03.21","clock":"9:00","open":"6237.2","high":"6237.2","low":"6100.0","close":"6155.9"},
{"date":"2020.03.21","clock":"10:00","open":"6153.9","high":"6159.1","low":"6035.2","close":"6120.0"},
{"date":"2020.03.21","clock":"11:00","open":"6120.0","high":"6132.4","low":"5900.6","close":"5983.1"},
{"date":"2020.03.21","clock":"12:00","open":"5977.9","high":"6039.0","low":"5950.3","close":"5975.7"},
{"date":"2020.03.21","clock":"13:00","open":"5976.2","high":"6118.8","low":"5862.9","close":"6115.1"},
{"date":"2020.03.21","clock":"14:00","open":"6119.7","high":"6215.3","low":"6093.0","close":"6135.5"},
{"date":"2020.03.21","clock":"15:00","open":"6137.2","high":"6265.2","low":"6137.2","close":"6162.0"},
{"date":"2020.03.21","clock":"16:00","open":"6161.4","high":"6222.8","low":"6120.1","close":"6165.9"},
{"date":"2020.03.21","clock":"17:00","open":"6176.4","high":"6245.1","low":"6151.2","close":"6218.1"},
{"date":"2020.03.21","clock":"18:00","open":"6218.2","high":"6239.2","low":"6125.0","close":"6138.2"},
{"date":"2020.03.21","clock":"19:00","open":"6139.3","high":"6177.3","low":"6055.0","close":"6080.2"},
{"date":"2020.03.21","clock":"20:00","open":"6080.2","high":"6229.6","low":"6064.4","close":"6217.9"},
{"date":"2020.03.21","clock":"21:00","open":"6217.8","high":"6256.9","low":"6201.0","close":"6224.2"},
{"date":"2020.03.21","clock":"22:00","open":"6224.3","high":"6377.1","low":"6190.1","close":"6335.0"},
{"date":"2020.03.21","clock":"23:00","open":"6332.7","high":"6460.2","low":"6137.4","close":"6174.1"},
{"date":"2020.03.22","clock":"0:00","open":"6175.0","high":"6239.9","low":"6100.0","close":"6174.0"},
{"date":"2020.03.22","clock":"1:00","open":"6160.7","high":"6218.1","low":"6150.0","close":"6196.2"},
{"date":"2020.03.22","clock":"2:00","open":"6194.3","high":"6212.4","low":"6116.8","close":"6201.9"},
{"date":"2020.03.22","clock":"3:00","open":"6199.1","high":"6294.0","low":"6180.7","close":"6264.0"},
{"date":"2020.03.22","clock":"4:00","open":"6264.3","high":"6335.1","low":"6264.3","close":"6277.9"},
{"date":"2020.03.22","clock":"5:00","open":"6277.9","high":"6372.4","low":"6252.6","close":"6361.0"},
{"date":"2020.03.22","clock":"6:00","open":"6361.1","high":"6387.0","low":"6289.8","close":"6304.2"},
{"date":"2020.03.22","clock":"7:00","open":"6304.2","high":"6395.4","low":"6304.0","close":"6373.6"},
{"date":"2020.03.22","clock":"8:00","open":"6373.9","high":"6416.5","low":"6295.1","close":"6311.1"},
{"date":"2020.03.22","clock":"9:00","open":"6311.2","high":"6340.5","low":"6278.5","close":"6299.6"},
{"date":"2020.03.22","clock":"10:00","open":"6299.6","high":"6324.4","low":"6216.9","close":"6253.9"},
{"date":"2020.03.22","clock":"11:00","open":"6253.6","high":"6254.1","low":"6217.4","close":"6226.2"},
{"date":"2020.03.22","clock":"12:00","open":"6299.6","high":"6316.9","low":"6187.2","close":"6269.1"},
{"date":"2020.03.22","clock":"13:00","open":"6269.3","high":"6286.8","low":"6142.0","close":"6160.1"},
{"date":"2020.03.22","clock":"14:00","open":"6160.9","high":"6160.9","low":"5934.0","close":"6029.4"},
{"date":"2020.03.22","clock":"15:00","open":"6029.4","high":"6147.4","low":"5972.8","close":"6070.3"},
{"date":"2020.03.22","clock":"16:00","open":"6070.5","high":"6088.4","low":"5995.0","close":"6078.0"},
{"date":"2020.03.22","clock":"17:00","open":"6078.3","high":"6110.0","low":"5956.7","close":"6089.3"},
{"date":"2020.03.22","clock":"18:00","open":"6089.0","high":"6149.0","low":"6020.9","close":"6049.3"},
{"date":"2020.03.22","clock":"19:00","open":"6049.4","high":"6084.8","low":"5982.0","close":"6022.1"},
{"date":"2020.03.22","clock":"20:00","open":"6022.1","high":"6038.0","low":"5876.8","close":"6000.0"},
{"date":"2020.03.22","clock":"21:00","open":"6000.0","high":"6000.0","low":"5910.0","close":"5915.0"},
{"date":"2020.03.22","clock":"22:00","open":"5915.1","high":"5947.5","low":"5796.9","close":"5931.4"},
{"date":"2020.03.22","clock":"23:00","open":"5931.4","high":"6142.0","low":"5931.4","close":"6056.4"},
{"date":"2020.03.23","clock":"0:00","open":"6056.4","high":"6056.5","low":"5840.0","close":"5874.2"},
{"date":"2020.03.23","clock":"1:00","open":"5873.3","high":"5903.9","low":"5744.3","close":"5818.2"},
{"date":"2020.03.23","clock":"2:00","open":"5818.2","high":"5946.1","low":"5688.9","close":"5904.4"},
{"date":"2020.03.23","clock":"3:00","open":"5904.5","high":"5936.2","low":"5850.8","close":"5877.7"},
{"date":"2020.03.23","clock":"4:00","open":"5877.7","high":"5913.7","low":"5830.8","close":"5909.5"},
{"date":"2020.03.23","clock":"5:00","open":"5909.5","high":"5996.9","low":"5894.6","close":"5960.2"},
{"date":"2020.03.23","clock":"6:00","open":"5960.3","high":"5998.0","low":"5879.0","close":"5903.4"},
{"date":"2020.03.23","clock":"7:00","open":"5903.5","high":"5933.0","low":"5863.9","close":"5885.7"},
{"date":"2020.03.23","clock":"8:00","open":"5885.7","high":"5942.5","low":"5881.5","close":"5926.0"},
{"date":"2020.03.23","clock":"9:00","open":"5921.5","high":"5929.5","low":"5856.9","close":"5865.0"},
{"date":"2020.03.23","clock":"10:00","open":"5864.7","high":"5896.5","low":"5769.7","close":"5780.4"},
{"date":"2020.03.23","clock":"11:00","open":"5783.6","high":"5842.9","low":"5752.0","close":"5807.4"},
{"date":"2020.03.23","clock":"12:00","open":"5807.4","high":"5886.4","low":"5800.0","close":"5877.9"},
{"date":"2020.03.23","clock":"13:00","open":"5878.0","high":"5943.8","low":"5829.0","close":"5858.4"},
{"date":"2020.03.23","clock":"14:00","open":"5858.4","high":"6382.3","low":"5858.4","close":"6341.0"},
{"date":"2020.03.23","clock":"15:00","open":"6341.2","high":"6613.5","low":"6160.0","close":"6299.1"},
{"date":"2020.03.23","clock":"16:00","open":"6299.4","high":"6332.2","low":"6205.1","close":"6233.2"},
{"date":"2020.03.23","clock":"17:00","open":"6233.1","high":"6268.1","low":"6167.9","close":"6237.8"},
{"date":"2020.03.23","clock":"18:00","open":"6238.0","high":"6406.6","low":"6237.9","close":"6399.8"},
{"date":"2020.03.23","clock":"19:00","open":"6399.8","high":"6399.9","low":"6284.1","close":"6300.6"},
{"date":"2020.03.23","clock":"20:00","open":"6300.6","high":"6338.6","low":"6252.6","close":"6278.8"},
{"date":"2020.03.23","clock":"21:00","open":"6278.8","high":"6328.8","low":"6255.0","close":"6290.0"},
{"date":"2020.03.23","clock":"22:00","open":"6289.6","high":"6461.5","low":"6282.3","close":"6411.5"},
{"date":"2020.03.23","clock":"23:00","open":"6411.9","high":"6520.0","low":"6356.0","close":"6467.8"},
{"date":"2020.03.24","clock":"0:00","open":"6467.5","high":"6486.7","low":"6374.1","close":"6470.9"},
{"date":"2020.03.24","clock":"1:00","open":"6470.8","high":"6530.7","low":"6442.0","close":"6496.3"},
{"date":"2020.03.24","clock":"2:00","open":"6497.1","high":"6700.2","low":"6493.3","close":"6607.6"},
{"date":"2020.03.24","clock":"3:00","open":"6607.8","high":"6678.0","low":"6535.7","close":"6566.7"},
{"date":"2020.03.24","clock":"4:00","open":"6566.8","high":"6638.4","low":"6551.9","close":"6630.8"},
{"date":"2020.03.24","clock":"5:00","open":"6630.9","high":"6656.8","low":"6550.0","close":"6554.9"},
{"date":"2020.03.24","clock":"6:00","open":"6554.7","high":"6578.2","low":"6404.1","close":"6447.8"},
{"date":"2020.03.24","clock":"7:00","open":"6448.1","high":"6524.4","low":"6421.9","close":"6504.8"},
{"date":"2020.03.24","clock":"8:00","open":"6503.0","high":"6609.8","low":"6483.0","close":"6592.0"},
{"date":"2020.03.24","clock":"9:00","open":"6591.9","high":"6639.6","low":"6548.6","close":"6592.9"},
{"date":"2020.03.24","clock":"10:00","open":"6592.9","high":"6857.8","low":"6591.4","close":"6745.0"},
{"date":"2020.03.24","clock":"11:00","open":"6742.1","high":"6827.7","low":"6687.9","close":"6790.1"},
{"date":"2020.03.24","clock":"12:00","open":"6794.5","high":"6836.2","low":"6706.0","close":"6746.3"},
{"date":"2020.03.24","clock":"13:00","open":"6746.3","high":"6781.6","low":"6660.3","close":"6765.0"},
{"date":"2020.03.24","clock":"14:00","open":"6765.0","high":"6768.5","low":"6575.0","close":"6688.8"},
{"date":"2020.03.24","clock":"15:00","open":"6687.6","high":"6781.6","low":"6657.7","close":"6714.7"},
{"date":"2020.03.24","clock":"16:00","open":"6715.0","high":"6750.4","low":"6634.0","close":"6652.2"},
{"date":"2020.03.24","clock":"17:00","open":"6652.4","high":"6675.9","low":"6504.9","close":"6617.2"},
{"date":"2020.03.24","clock":"18:00","open":"6617.2","high":"6651.4","low":"6542.0","close":"6627.5"},
{"date":"2020.03.24","clock":"19:00","open":"6626.0","high":"6721.4","low":"6615.7","close":"6678.5"},
{"date":"2020.03.24","clock":"20:00","open":"6678.8","high":"6678.9","low":"6580.9","close":"6668.4"},
{"date":"2020.03.24","clock":"21:00","open":"6668.3","high":"6741.7","low":"6614.8","close":"6716.3"},
{"date":"2020.03.24","clock":"22:00","open":"6717.9","high":"6785.9","low":"6709.6","close":"6752.2"},
{"date":"2020.03.24","clock":"23:00","open":"6752.2","high":"6766.6","low":"6639.0","close":"6717.8"},
{"date":"2020.03.25","clock":"0:00","open":"6717.8","high":"6807.9","low":"6695.9","close":"6782.4"},
{"date":"2020.03.25","clock":"1:00","open":"6782.5","high":"6808.7","low":"6732.3","close":"6766.8"},
{"date":"2020.03.25","clock":"2:00","open":"6765.5","high":"6765.5","low":"6631.9","close":"6714.9"},
{"date":"2020.03.25","clock":"3:00","open":"6717.3","high":"6729.9","low":"6612.4","close":"6616.2"},
{"date":"2020.03.25","clock":"4:00","open":"6615.4","high":"6664.1","low":"6547.4","close":"6607.6"},
{"date":"2020.03.25","clock":"5:00","open":"6607.7","high":"6621.8","low":"6533.9","close":"6567.7"},
{"date":"2020.03.25","clock":"6:00","open":"6565.2","high":"6627.9","low":"6537.6","close":"6627.9"},
{"date":"2020.03.25","clock":"7:00","open":"6632.8","high":"6725.5","low":"6626.2","close":"6721.3"},
{"date":"2020.03.25","clock":"8:00","open":"6723.8","high":"6735.1","low":"6674.3","close":"6706.3"},
{"date":"2020.03.25","clock":"9:00","open":"6706.6","high":"6719.9","low":"6638.7","close":"6698.2"},
{"date":"2020.03.25","clock":"10:00","open":"6698.4","high":"6815.3","low":"6658.1","close":"6802.8"},
{"date":"2020.03.25","clock":"11:00","open":"6802.6","high":"6983.0","low":"6786.1","close":"6889.9"},
{"date":"2020.03.25","clock":"12:00","open":"6890.9","high":"6924.1","low":"6558.8","close":"6604.9"},
{"date":"2020.03.25","clock":"13:00","open":"6606.3","high":"6644.0","low":"6485.6","close":"6535.5"},
{"date":"2020.03.25","clock":"14:00","open":"6535.6","high":"6612.7","low":"6522.0","close":"6604.5"},
{"date":"2020.03.25","clock":"15:00","open":"6604.6","high":"6821.9","low":"6587.9","close":"6588.4"},
{"date":"2020.03.25","clock":"16:00","open":"6592.2","high":"6661.1","low":"6531.6","close":"6642.4"},
{"date":"2020.03.25","clock":"17:00","open":"6640.4","high":"6684.1","low":"6610.4","close":"6632.8"},
{"date":"2020.03.25","clock":"18:00","open":"6632.8","high":"6714.9","low":"6622.0","close":"6678.6"},
{"date":"2020.03.25","clock":"19:00","open":"6678.6","high":"6697.3","low":"6647.9","close":"6653.5"},
{"date":"2020.03.25","clock":"20:00","open":"6654.8","high":"6672.1","low":"6587.1","close":"6660.6"},
{"date":"2020.03.25","clock":"21:00","open":"6660.7","high":"6684.6","low":"6611.3","close":"6624.7"},
{"date":"2020.03.25","clock":"22:00","open":"6626.4","high":"6650.0","low":"6589.9","close":"6597.0"},
{"date":"2020.03.25","clock":"23:00","open":"6597.1","high":"6620.1","low":"6561.3","close":"6601.8"},
{"date":"2020.03.26","clock":"0:00","open":"6601.8","high":"6706.4","low":"6601.8","close":"6698.6"},
{"date":"2020.03.26","clock":"1:00","open":"6698.6","high":"6709.7","low":"6652.2","close":"6689.9"},
{"date":"2020.03.26","clock":"2:00","open":"6690.2","high":"6793.3","low":"6690.2","close":"6761.0"},
{"date":"2020.03.26","clock":"3:00","open":"6759.9","high":"6769.8","low":"6687.7","close":"6706.2"},
{"date":"2020.03.26","clock":"4:00","open":"6706.2","high":"6721.9","low":"6673.7","close":"6702.4"},
{"date":"2020.03.26","clock":"5:00","open":"6702.4","high":"6759.6","low":"6689.5","close":"6743.2"},
{"date":"2020.03.26","clock":"6:00","open":"6743.2","high":"6778.1","low":"6695.2","close":"6706.0"},
{"date":"2020.03.26","clock":"7:00","open":"6706.0","high":"6729.8","low":"6630.4","close":"6643.6"},
{"date":"2020.03.26","clock":"8:00","open":"6643.6","high":"6693.5","low":"6601.0","close":"6652.9"},
{"date":"2020.03.26","clock":"9:00","open":"6648.2","high":"6652.9","low":"6578.0","close":"6602.9"},
{"date":"2020.03.26","clock":"10:00","open":"6603.3","high":"6638.4","low":"6579.5","close":"6624.9"},
{"date":"2020.03.26","clock":"11:00","open":"6624.9","high":"6657.7","low":"6613.8","close":"6631.4"},
{"date":"2020.03.26","clock":"12:00","open":"6629.8","high":"6649.9","low":"6601.0","close":"6629.2"},
{"date":"2020.03.26","clock":"13:00","open":"6628.2","high":"6680.3","low":"6595.1","close":"6620.0"},
{"date":"2020.03.26","clock":"14:00","open":"6611.1","high":"6643.9","low":"6589.0","close":"6631.7"},
{"date":"2020.03.26","clock":"15:00","open":"6631.8","high":"6695.1","low":"6532.3","close":"6644.9"},
{"date":"2020.03.26","clock":"16:00","open":"6644.9","high":"6644.9","low":"6600.0","close":"6604.9"},
{"date":"2020.03.26","clock":"17:00","open":"6604.7","high":"6629.9","low":"6575.7","close":"6629.9"},
{"date":"2020.03.26","clock":"18:00","open":"6629.1","high":"6678.2","low":"6613.1","close":"6656.9"},
{"date":"2020.03.26","clock":"19:00","open":"6659.1","high":"6694.6","low":"6630.7","close":"6647.9"},
{"date":"2020.03.26","clock":"20:00","open":"6647.9","high":"6669.3","low":"6642.6","close":"6667.0"},
{"date":"2020.03.26","clock":"21:00","open":"6667.0","high":"6689.3","low":"6660.8","close":"6679.9"},
{"date":"2020.03.26","clock":"22:00","open":"6675.8","high":"6759.9","low":"6666.9","close":"6742.4"},
{"date":"2020.03.26","clock":"23:00","open":"6741.6","high":"6770.1","low":"6712.3","close":"6737.4"},
{"date":"2020.03.27","clock":"0:00","open":"6737.4","high":"6737.9","low":"6690.4","close":"6720.1"},
{"date":"2020.03.27","clock":"1:00","open":"6720.1","high":"6782.1","low":"6720.0","close":"6762.0"},
{"date":"2020.03.27","clock":"2:00","open":"6762.0","high":"6868.9","low":"6762.0","close":"6839.9"},
{"date":"2020.03.27","clock":"3:00","open":"6845.1","high":"6856.0","low":"6785.0","close":"6829.3"},
{"date":"2020.03.27","clock":"4:00","open":"6829.3","high":"6829.3","low":"6775.5","close":"6807.8"},
{"date":"2020.03.27","clock":"5:00","open":"6808.1","high":"6823.5","low":"6801.9","close":"6818.0"},
{"date":"2020.03.27","clock":"6:00","open":"6818.0","high":"6848.5","low":"6744.2","close":"6750.3"},
{"date":"2020.03.27","clock":"7:00","open":"6749.8","high":"6750.3","low":"6636.8","close":"6668.4"},
{"date":"2020.03.27","clock":"8:00","open":"6668.6","high":"6710.2","low":"6654.3","close":"6686.6"},
{"date":"2020.03.27","clock":"9:00","open":"6686.8","high":"6747.7","low":"6686.8","close":"6725.3"},
{"date":"2020.03.27","clock":"10:00","open":"6725.3","high":"6725.3","low":"6691.3","close":"6694.3"},
{"date":"2020.03.27","clock":"11:00","open":"6694.5","high":"6704.9","low":"6666.0","close":"6666.4"},
{"date":"2020.03.27","clock":"12:00","open":"6666.4","high":"6687.6","low":"6616.4","close":"6660.0"},
{"date":"2020.03.27","clock":"13:00","open":"6660.1","high":"6703.3","low":"6635.0","close":"6635.0"},
{"date":"2020.03.27","clock":"14:00","open":"6635.0","high":"6677.9","low":"6605.5","close":"6641.3"},
{"date":"2020.03.27","clock":"15:00","open":"6641.3","high":"6654.9","low":"6586.8","close":"6601.4"},
{"date":"2020.03.27","clock":"16:00","open":"6601.4","high":"6632.3","low":"6595.0","close":"6628.7"},
{"date":"2020.03.27","clock":"17:00","open":"6628.7","high":"6670.2","low":"6622.0","close":"6635.7"},
{"date":"2020.03.27","clock":"18:00","open":"6633.5","high":"6670.9","low":"6606.0","close":"6653.4"},
{"date":"2020.03.27","clock":"19:00","open":"6649.5","high":"6663.0","low":"6620.0","close":"6643.8"},
{"date":"2020.03.27","clock":"20:00","open":"6643.8","high":"6671.1","low":"6634.4","close":"6659.0"},
{"date":"2020.03.27","clock":"21:00","open":"6659.0","high":"6700.0","low":"6648.7","close":"6664.3"},
{"date":"2020.03.27","clock":"22:00","open":"6664.4","high":"6687.0","low":"6642.7","close":"6686.9"},
{"date":"2020.03.27","clock":"23:00","open":"6687.0","high":"6689.0","low":"6686.9","close":"6689.0"},
{"date":"2020.03.28","clock":"0:00","open":"6682.9","high":"6686.5","low":"6659.1","close":"6671.1"},
{"date":"2020.03.28","clock":"1:00","open":"6671.1","high":"6672.1","low":"6281.2","close":"6376.3"},
{"date":"2020.03.28","clock":"2:00","open":"6370.5","high":"6370.5","low":"6209.5","close":"6317.9"},
{"date":"2020.03.28","clock":"3:00","open":"6317.5","high":"6317.5","low":"6255.8","close":"6275.5"},
{"date":"2020.03.28","clock":"4:00","open":"6275.5","high":"6283.6","low":"6240.0","close":"6257.2"},
{"date":"2020.03.28","clock":"5:00","open":"6257.2","high":"6265.6","low":"6073.2","close":"6127.0"},
{"date":"2020.03.28","clock":"6:00","open":"6121.4","high":"6209.4","low":"6097.8","close":"6178.1"},
{"date":"2020.03.28","clock":"7:00","open":"6178.1","high":"6194.0","low":"6149.8","close":"6168.9"},
{"date":"2020.03.28","clock":"8:00","open":"6169.2","high":"6179.4","low":"6131.0","close":"6169.7"},
{"date":"2020.03.28","clock":"9:00","open":"6171.4","high":"6199.9","low":"6171.4","close":"6199.8"},
{"date":"2020.03.28","clock":"10:00","open":"6199.8","high":"6275.7","low":"6180.1","close":"6270.5"},
{"date":"2020.03.28","clock":"11:00","open":"6269.5","high":"6298.3","low":"6252.6","close":"6266.5"},
{"date":"2020.03.28","clock":"12:00","open":"6266.5","high":"6288.9","low":"6229.5","close":"6275.3"},
{"date":"2020.03.28","clock":"13:00","open":"6275.7","high":"6333.3","low":"6234.6","close":"6244.3"},
{"date":"2020.03.28","clock":"14:00","open":"6243.2","high":"6261.9","low":"6217.9","close":"6246.8"},
{"date":"2020.03.28","clock":"15:00","open":"6245.7","high":"6256.9","low":"6173.7","close":"6240.1"},
{"date":"2020.03.28","clock":"16:00","open":"6240.2","high":"6264.6","low":"6232.6","close":"6255.7"},
{"date":"2020.03.28","clock":"17:00","open":"6255.0","high":"6281.7","low":"6221.7","close":"6228.2"},
{"date":"2020.03.28","clock":"18:00","open":"6229.8","high":"6251.8","low":"6214.5","close":"6244.1"},
{"date":"2020.03.28","clock":"19:00","open":"6244.1","high":"6248.6","low":"6039.0","close":"6039.0"},
{"date":"2020.03.28","clock":"20:00","open":"6041.1","high":"6260.1","low":"6041.1","close":"6174.7"},
{"date":"2020.03.28","clock":"21:00","open":"6174.7","high":"6241.4","low":"6174.7","close":"6226.1"},
{"date":"2020.03.28","clock":"22:00","open":"6226.1","high":"6308.9","low":"6226.1","close":"6258.4"},
{"date":"2020.03.28","clock":"23:00","open":"6258.3","high":"6274.8","low":"6185.1","close":"6231.6"},
{"date":"2020.03.29","clock":"0:00","open":"6231.5","high":"6260.7","low":"6188.3","close":"6222.9"},
{"date":"2020.03.29","clock":"1:00","open":"6223.2","high":"6276.2","low":"6194.1","close":"6250.7"},
{"date":"2020.03.29","clock":"2:00","open":"6250.9","high":"6278.1","low":"6206.0","close":"6220.3"},
{"date":"2020.03.29","clock":"3:00","open":"6220.4","high":"6224.6","low":"6220.4","close":"6221.8"},
{"date":"2020.03.29","clock":"4:00","open":"6219.6","high":"6235.3","low":"6200.0","close":"6224.6"},
{"date":"2020.03.29","clock":"5:00","open":"6222.3","high":"6238.3","low":"6212.0","close":"6218.7"},
{"date":"2020.03.29","clock":"6:00","open":"6213.7","high":"6222.6","low":"6192.2","close":"6215.7"},
{"date":"2020.03.29","clock":"7:00","open":"6215.7","high":"6220.0","low":"6195.1","close":"6214.2"},
{"date":"2020.03.29","clock":"8:00","open":"6214.2","high":"6214.3","low":"6154.8","close":"6154.8"},
{"date":"2020.03.29","clock":"9:00","open":"6154.8","high":"6171.0","low":"6140.0","close":"6154.8"},
{"date":"2020.03.29","clock":"10:00","open":"6154.7","high":"6171.8","low":"6114.2","close":"6155.0"},
{"date":"2020.03.29","clock":"11:00","open":"6155.1","high":"6155.1","low":"6095.0","close":"6134.2"},
{"date":"2020.03.29","clock":"12:00","open":"6133.8","high":"6133.8","low":"6083.5","close":"6090.0"},
{"date":"2020.03.29","clock":"13:00","open":"6090.0","high":"6215.9","low":"6090.0","close":"6178.2"},
{"date":"2020.03.29","clock":"14:00","open":"6175.5","high":"6187.1","low":"6133.8","close":"6138.5"},
{"date":"2020.03.29","clock":"15:00","open":"6137.9","high":"6154.5","low":"6069.9","close":"6128.6"},
{"date":"2020.03.29","clock":"16:00","open":"6128.6","high":"6142.8","low":"6109.4","close":"6130.0"},
{"date":"2020.03.29","clock":"17:00","open":"6130.6","high":"6150.2","low":"6113.4","close":"6148.2"},
{"date":"2020.03.29","clock":"18:00","open":"6148.2","high":"6148.7","low":"6120.0","close":"6133.5"},
{"date":"2020.03.29","clock":"19:00","open":"6133.6","high":"6162.8","low":"6057.1","close":"6086.1"},
{"date":"2020.03.29","clock":"20:00","open":"6085.1","high":"6118.0","low":"6063.9","close":"6108.2"},
{"date":"2020.03.29","clock":"21:00","open":"6108.3","high":"6108.3","low":"6062.1","close":"6062.6"},
{"date":"2020.03.29","clock":"22:00","open":"6064.3","high":"6088.3","low":"5885.0","close":"5902.0"},
{"date":"2020.03.29","clock":"23:00","open":"5901.8","high":"5956.3","low":"5866.4","close":"5947.3"},
{"date":"2020.03.30","clock":"0:00","open":"5947.3","high":"5949.0","low":"5896.0","close":"5896.0"},
{"date":"2020.03.30","clock":"1:00","open":"5896.0","high":"5941.5","low":"5875.7","close":"5914.5"},
{"date":"2020.03.30","clock":"2:00","open":"5913.8","high":"5927.5","low":"5873.9","close":"5874.0"},
{"date":"2020.03.30","clock":"3:00","open":"5874.1","high":"5916.6","low":"5851.0","close":"5899.8"},
{"date":"2020.03.30","clock":"4:00","open":"5898.7","high":"5948.9","low":"5890.7","close":"5942.3"},
{"date":"2020.03.30","clock":"5:00","open":"5942.3","high":"6022.5","low":"5941.3","close":"5992.4"},
{"date":"2020.03.30","clock":"6:00","open":"5992.4","high":"6011.5","low":"5986.0","close":"6009.9"},
{"date":"2020.03.30","clock":"7:00","open":"6012.6","high":"6045.1","low":"5999.0","close":"6041.9"},
{"date":"2020.03.30","clock":"8:00","open":"6042.8","high":"6252.0","low":"6042.8","close":"6214.2"},
{"date":"2020.03.30","clock":"9:00","open":"6214.3","high":"6266.4","low":"6182.6","close":"6235.0"},
{"date":"2020.03.30","clock":"10:00","open":"6238.8","high":"6340.8","low":"6238.8","close":"6258.9"},
{"date":"2020.03.30","clock":"11:00","open":"6259.0","high":"6312.2","low":"6253.0","close":"6292.1"},
{"date":"2020.03.30","clock":"12:00","open":"6293.2","high":"6302.6","low":"6256.9","close":"6265.4"},
{"date":"2020.03.30","clock":"13:00","open":"6265.0","high":"6332.7","low":"6263.9","close":"6296.2"},
{"date":"2020.03.30","clock":"14:00","open":"6296.2","high":"6425.2","low":"6289.4","close":"6377.1"},
{"date":"2020.03.30","clock":"15:00","open":"6376.6","high":"6398.1","low":"6310.0","close":"6319.5"},
{"date":"2020.03.30","clock":"16:00","open":"6319.6","high":"6364.2","low":"6319.2","close":"6322.0"},
{"date":"2020.03.30","clock":"17:00","open":"6321.4","high":"6355.0","low":"6280.0","close":"6343.9"},
{"date":"2020.03.30","clock":"18:00","open":"6344.6","high":"6451.9","low":"6331.7","close":"6355.6"},
{"date":"2020.03.30","clock":"19:00","open":"6355.7","high":"6395.1","low":"6318.8","close":"6386.8"},
{"date":"2020.03.30","clock":"20:00","open":"6386.5","high":"6390.9","low":"6343.0","close":"6361.3"},
{"date":"2020.03.30","clock":"21:00","open":"6361.3","high":"6382.4","low":"6339.4","close":"6374.7"},
{"date":"2020.03.30","clock":"22:00","open":"6375.2","high":"6410.0","low":"6358.4","close":"6376.6"},
{"date":"2020.03.30","clock":"23:00","open":"6376.7","high":"6496.8","low":"6373.6","close":"6473.0"},
{"date":"2020.03.31","clock":"0:00","open":"6473.7","high":"6573.7","low":"6473.0","close":"6547.7"},
{"date":"2020.03.31","clock":"1:00","open":"6549.0","high":"6617.8","low":"6460.9","close":"6476.9"},
{"date":"2020.03.31","clock":"2:00","open":"6474.1","high":"6494.4","low":"6389.9","close":"6403.2"},
{"date":"2020.03.31","clock":"3:00","open":"6403.7","high":"6478.1","low":"6394.1","close":"6448.7"},
{"date":"2020.03.31","clock":"4:00","open":"6448.8","high":"6523.7","low":"6448.8","close":"6522.2"},
{"date":"2020.03.31","clock":"5:00","open":"6522.5","high":"6524.9","low":"6456.8","close":"6459.3"},
{"date":"2020.03.31","clock":"6:00","open":"6458.8","high":"6485.1","low":"6419.1","close":"6446.1"},
{"date":"2020.03.31","clock":"7:00","open":"6445.8","high":"6465.9","low":"6384.2","close":"6399.5"},
{"date":"2020.03.31","clock":"8:00","open":"6396.3","high":"6437.2","low":"6387.1","close":"6421.6"},
{"date":"2020.03.31","clock":"9:00","open":"6418.5","high":"6470.8","low":"6392.9","close":"6470.8"},
{"date":"2020.03.31","clock":"10:00","open":"6470.7","high":"6474.0","low":"6429.8","close":"6446.6"},
{"date":"2020.03.31","clock":"11:00","open":"6447.2","high":"6509.9","low":"6445.8","close":"6500.0"},
{"date":"2020.03.31","clock":"12:00","open":"6500.4","high":"6509.6","low":"6435.1","close":"6443.1"},
{"date":"2020.03.31","clock":"13:00","open":"6442.9","high":"6446.8","low":"6415.4","close":"6436.1"},
{"date":"2020.03.31","clock":"14:00","open":"6437.6","high":"6438.9","low":"6363.1","close":"6397.7"},
{"date":"2020.03.31","clock":"15:00","open":"6398.2","high":"6469.9","low":"6340.3","close":"6450.8"},
{"date":"2020.03.31","clock":"16:00","open":"6450.7","high":"6484.8","low":"6409.8","close":"6430.0"},
{"date":"2020.03.31","clock":"17:00","open":"6430.0","high":"6492.5","low":"6430.0","close":"6469.6"},
{"date":"2020.03.31","clock":"18:00","open":"6466.0","high":"6515.6","low":"6440.1","close":"6460.2"},
{"date":"2020.03.31","clock":"19:00","open":"6460.3","high":"6477.1","low":"6425.1","close":"6439.7"},
{"date":"2020.03.31","clock":"20:00","open":"6439.9","high":"6464.9","low":"6408.4","close":"6464.9"},
{"date":"2020.03.31","clock":"21:00","open":"6464.9","high":"6501.9","low":"6458.3","close":"6471.5"},
{"date":"2020.03.31","clock":"22:00","open":"6471.7","high":"6482.9","low":"6444.0","close":"6474.7"},
{"date":"2020.03.31","clock":"23:00","open":"6475.0","high":"6507.6","low":"6461.9","close":"6478.8"},
{"date":"2020.04.01","clock":"0:00","open":"6478.5","high":"6492.0","low":"6428.5","close":"6455.2"},
{"date":"2020.04.01","clock":"1:00","open":"6455.1","high":"6457.7","low":"6431.1","close":"6447.1"},
{"date":"2020.04.01","clock":"2:00","open":"6447.1","high":"6452.1","low":"6408.0","close":"6421.7"},
{"date":"2020.04.01","clock":"3:00","open":"6421.7","high":"6433.8","low":"6255.1","close":"6308.4"},
{"date":"2020.04.01","clock":"4:00","open":"6308.4","high":"6330.0","low":"6288.0","close":"6290.6"},
{"date":"2020.04.01","clock":"5:00","open":"6291.9","high":"6334.0","low":"6289.8","close":"6322.6"},
{"date":"2020.04.01","clock":"6:00","open":"6322.6","high":"6388.8","low":"6318.2","close":"6378.7"},
{"date":"2020.04.01","clock":"7:00","open":"6378.7","high":"6384.9","low":"6341.0","close":"6348.5"},
{"date":"2020.04.01","clock":"8:00","open":"6348.3","high":"6349.3","low":"6297.5","close":"6310.8"},
{"date":"2020.04.01","clock":"9:00","open":"6310.8","high":"6327.2","low":"6283.7","close":"6308.9"},
{"date":"2020.04.01","clock":"10:00","open":"6306.0","high":"6344.2","low":"6299.6","close":"6333.6"},
{"date":"2020.04.01","clock":"11:00","open":"6331.4","high":"6331.7","low":"6293.5","close":"6315.6"},
{"date":"2020.04.01","clock":"12:00","open":"6315.7","high":"6319.0","low":"6270.3","close":"6303.3"},
{"date":"2020.04.01","clock":"13:00","open":"6300.1","high":"6322.4","low":"6291.8","close":"6296.0"},
{"date":"2020.04.01","clock":"14:00","open":"6298.5","high":"6304.7","low":"6277.1","close":"6297.4"},
{"date":"2020.04.01","clock":"15:00","open":"6297.8","high":"6339.9","low":"6218.6","close":"6227.0"},
{"date":"2020.04.01","clock":"16:00","open":"6227.0","high":"6242.7","low":"6183.0","close":"6213.9"},
{"date":"2020.04.01","clock":"17:00","open":"6213.0","high":"6268.1","low":"6208.2","close":"6259.5"},
{"date":"2020.04.01","clock":"18:00","open":"6260.0","high":"6263.1","low":"6228.8","close":"6238.5"},
{"date":"2020.04.01","clock":"19:00","open":"6238.2","high":"6238.2","low":"6156.2","close":"6189.4"},
{"date":"2020.04.01","clock":"20:00","open":"6189.4","high":"6222.2","low":"6175.0","close":"6204.5"},
{"date":"2020.04.01","clock":"21:00","open":"6204.7","high":"6227.9","low":"6195.7","close":"6201.0"},
{"date":"2020.04.01","clock":"22:00","open":"6201.8","high":"6222.9","low":"6180.0","close":"6214.0"},
{"date":"2020.04.01","clock":"23:00","open":"6214.1","high":"6392.1","low":"6204.5","close":"6348.5"},
{"date":"2020.04.02","clock":"0:00","open":"6348.3","high":"6414.6","low":"6346.2","close":"6370.8"},
{"date":"2020.04.02","clock":"1:00","open":"6370.9","high":"6615.4","low":"6370.9","close":"6540.7"},
{"date":"2020.04.02","clock":"2:00","open":"6539.1","high":"6701.5","low":"6522.2","close":"6662.9"},
{"date":"2020.04.02","clock":"3:00","open":"6670.6","high":"6762.0","low":"6607.8","close":"6638.9"},
{"date":"2020.04.02","clock":"4:00","open":"6656.2","high":"6660.9","low":"6583.6","close":"6589.1"},
{"date":"2020.04.02","clock":"5:00","open":"6586.8","high":"6640.1","low":"6586.6","close":"6625.1"},
{"date":"2020.04.02","clock":"6:00","open":"6625.8","high":"6637.6","low":"6597.8","close":"6625.1"},
{"date":"2020.04.02","clock":"7:00","open":"6625.2","high":"6652.7","low":"6610.0","close":"6614.9"},
{"date":"2020.04.02","clock":"8:00","open":"6614.3","high":"6621.2","low":"6577.6","close":"6621.2"},
{"date":"2020.04.02","clock":"9:00","open":"6621.6","high":"6656.3","low":"6605.7","close":"6653.1"},
{"date":"2020.04.02","clock":"10:00","open":"6653.7","high":"6695.9","low":"6631.0","close":"6662.8"},
{"date":"2020.04.02","clock":"11:00","open":"6662.8","high":"6683.6","low":"6623.3","close":"6666.6"},
{"date":"2020.04.02","clock":"12:00","open":"6664.0","high":"6665.9","low":"6645.9","close":"6651.3"},
{"date":"2020.04.02","clock":"13:00","open":"6652.3","high":"6713.9","low":"6632.3","close":"6657.6"},
{"date":"2020.04.02","clock":"14:00","open":"6656.7","high":"6713.4","low":"6619.4","close":"6698.4"},
{"date":"2020.04.02","clock":"15:00","open":"6700.0","high":"6735.9","low":"6646.3","close":"6670.0"},
{"date":"2020.04.02","clock":"16:00","open":"6670.1","high":"6685.9","low":"6631.5","close":"6653.4"},
{"date":"2020.04.02","clock":"17:00","open":"6653.5","high":"6824.9","low":"6650.7","close":"6786.1"},
{"date":"2020.04.02","clock":"18:00","open":"6786.7","high":"6842.4","low":"6734.1","close":"6813.9"},
{"date":"2020.04.02","clock":"19:00","open":"6817.4","high":"6922.9","low":"6807.8","close":"6921.1"},
{"date":"2020.04.02","clock":"20:00","open":"6920.7","high":"7226.0","low":"6920.7","close":"7093.3"},
{"date":"2020.04.02","clock":"21:00","open":"7093.4","high":"7094.6","low":"6747.1","close":"6793.8"},
{"date":"2020.04.02","clock":"22:00","open":"6793.8","high":"6872.9","low":"6728.4","close":"6807.3"},
{"date":"2020.04.02","clock":"23:00","open":"6807.3","high":"6807.3","low":"6656.5","close":"6745.6"},
{"date":"2020.04.03","clock":"0:00","open":"6745.6","high":"6849.8","low":"6717.0","close":"6834.5"},
{"date":"2020.04.03","clock":"1:00","open":"6834.9","high":"6868.9","low":"6788.7","close":"6850.0"},
{"date":"2020.04.03","clock":"2:00","open":"6845.0","high":"6845.0","low":"6734.4","close":"6800.0"},
{"date":"2020.04.03","clock":"3:00","open":"6800.0","high":"6819.8","low":"6732.5","close":"6743.2"},
{"date":"2020.04.03","clock":"4:00","open":"6743.3","high":"6809.3","low":"6725.1","close":"6806.5"},
{"date":"2020.04.03","clock":"5:00","open":"6806.5","high":"6824.3","low":"6782.0","close":"6807.7"},
{"date":"2020.04.03","clock":"6:00","open":"6807.9","high":"6823.8","low":"6770.3","close":"6785.4"},
{"date":"2020.04.03","clock":"7:00","open":"6784.5","high":"6799.7","low":"6761.3","close":"6788.5"},
{"date":"2020.04.03","clock":"8:00","open":"6788.7","high":"6796.1","low":"6752.2","close":"6778.6"},
{"date":"2020.04.03","clock":"9:00","open":"6778.8","high":"6826.9","low":"6764.8","close":"6808.5"},
{"date":"2020.04.03","clock":"10:00","open":"6805.7","high":"6959.1","low":"6794.5","close":"6942.5"},
{"date":"2020.04.03","clock":"11:00","open":"6942.7","high":"6989.8","low":"6881.4","close":"6936.2"},
{"date":"2020.04.03","clock":"12:00","open":"6940.0","high":"6985.0","low":"6904.5","close":"6971.0"},
{"date":"2020.04.03","clock":"13:00","open":"6970.3","high":"7047.4","low":"6922.9","close":"7024.8"},
{"date":"2020.04.03","clock":"14:00","open":"7023.4","high":"7041.9","low":"6940.6","close":"7012.6"},
{"date":"2020.04.03","clock":"15:00","open":"7013.9","high":"7018.2","low":"6864.9","close":"6922.6"},
{"date":"2020.04.03","clock":"16:00","open":"6923.7","high":"6949.6","low":"6839.5","close":"6839.5"},
{"date":"2020.04.03","clock":"17:00","open":"6841.6","high":"6866.0","low":"6735.7","close":"6796.6"},
{"date":"2020.04.03","clock":"18:00","open":"6796.6","high":"6830.5","low":"6681.0","close":"6722.0"},
{"date":"2020.04.03","clock":"19:00","open":"6722.0","high":"6778.1","low":"6610.0","close":"6760.1"},
{"date":"2020.04.03","clock":"20:00","open":"6760.9","high":"6793.0","low":"6676.5","close":"6717.5"},
{"date":"2020.04.03","clock":"21:00","open":"6717.7","high":"6756.2","low":"6688.4","close":"6749.5"},
{"date":"2020.04.03","clock":"22:00","open":"6749.7","high":"6789.9","low":"6744.4","close":"6773.9"},
{"date":"2020.04.03","clock":"23:00","open":"6774.8","high":"6819.8","low":"6682.0","close":"6699.3"},
{"date":"2020.04.04","clock":"0:00","open":"6698.8","high":"6761.3","low":"6676.1","close":"6731.7"},
{"date":"2020.04.04","clock":"1:00","open":"6731.9","high":"6774.9","low":"6715.7","close":"6771.9"},
{"date":"2020.04.04","clock":"2:00","open":"6772.7","high":"6790.4","low":"6730.0","close":"6738.5"},
{"date":"2020.04.04","clock":"3:00","open":"6731.1","high":"6764.8","low":"6724.0","close":"6759.5"},
{"date":"2020.04.04","clock":"4:00","open":"6759.8","high":"6804.3","low":"6750.0","close":"6765.3"},
{"date":"2020.04.04","clock":"5:00","open":"6765.7","high":"6766.9","low":"6686.7","close":"6686.7"},
{"date":"2020.04.04","clock":"6:00","open":"6686.9","high":"6714.5","low":"6675.0","close":"6707.0"},
{"date":"2020.04.04","clock":"7:00","open":"6701.0","high":"6737.1","low":"6690.1","close":"6722.0"},
{"date":"2020.04.04","clock":"8:00","open":"6722.0","high":"6767.9","low":"6715.9","close":"6735.3"},
{"date":"2020.04.04","clock":"9:00","open":"6735.2","high":"6739.2","low":"6703.6","close":"6734.7"},
{"date":"2020.04.04","clock":"10:00","open":"6734.1","high":"6746.9","low":"6725.1","close":"6741.4"},
{"date":"2020.04.04","clock":"11:00","open":"6739.8","high":"6788.0","low":"6739.8","close":"6787.9"},
{"date":"2020.04.04","clock":"12:00","open":"6788.1","high":"6871.8","low":"6751.7","close":"6849.1"},
{"date":"2020.04.04","clock":"13:00","open":"6849.1","high":"6901.4","low":"6820.0","close":"6889.2"},
{"date":"2020.04.04","clock":"14:00","open":"6888.9","high":"6912.8","low":"6655.6","close":"6707.2"},
{"date":"2020.04.04","clock":"15:00","open":"6702.8","high":"6739.6","low":"6676.0","close":"6721.0"},
{"date":"2020.04.04","clock":"16:00","open":"6721.0","high":"6749.2","low":"6705.0","close":"6736.4"},
{"date":"2020.04.04","clock":"17:00","open":"6737.4","high":"6743.0","low":"6712.1","close":"6716.9"},
{"date":"2020.04.04","clock":"18:00","open":"6717.2","high":"6767.2","low":"6717.2","close":"6737.2"},
{"date":"2020.04.04","clock":"19:00","open":"6737.2","high":"6808.9","low":"6725.0","close":"6796.7"},
{"date":"2020.04.04","clock":"20:00","open":"6793.8","high":"6814.3","low":"6775.5","close":"6787.3"},
{"date":"2020.04.04","clock":"21:00","open":"6784.8","high":"6813.3","low":"6780.8","close":"6788.0"},
{"date":"2020.04.04","clock":"22:00","open":"6788.1","high":"6799.9","low":"6730.0","close":"6756.6"},
{"date":"2020.04.04","clock":"23:00","open":"6756.7","high":"7000.2","low":"6756.7","close":"6841.7"},
{"date":"2020.04.05","clock":"0:00","open":"6840.1","high":"6900.8","low":"6840.0","close":"6880.0"},
{"date":"2020.04.05","clock":"1:00","open":"6880.1","high":"6889.9","low":"6806.5","close":"6857.2"},
{"date":"2020.04.05","clock":"2:00","open":"6850.0","high":"6879.7","low":"6829.3","close":"6872.2"},
{"date":"2020.04.05","clock":"3:00","open":"6873.1","high":"6909.4","low":"6850.0","close":"6870.3"},
{"date":"2020.04.05","clock":"4:00","open":"6869.7","high":"6887.7","low":"6839.5","close":"6859.5"},
{"date":"2020.04.05","clock":"5:00","open":"6859.7","high":"6860.0","low":"6814.5","close":"6849.2"},
{"date":"2020.04.05","clock":"6:00","open":"6849.3","high":"6850.6","low":"6800.0","close":"6800.3"},
{"date":"2020.04.05","clock":"7:00","open":"6800.4","high":"6800.4","low":"6755.0","close":"6778.9"},
{"date":"2020.04.05","clock":"8:00","open":"6778.9","high":"6840.3","low":"6766.0","close":"6790.3"},
{"date":"2020.04.05","clock":"9:00","open":"6789.0","high":"6790.3","low":"6747.7","close":"6775.4"},
{"date":"2020.04.05","clock":"10:00","open":"6775.4","high":"6789.9","low":"6761.1","close":"6775.9"},
{"date":"2020.04.05","clock":"11:00","open":"6776.4","high":"6800.7","low":"6758.5","close":"6783.5"},
{"date":"2020.04.05","clock":"12:00","open":"6784.0","high":"6827.0","low":"6770.1","close":"6774.4"},
{"date":"2020.04.05","clock":"13:00","open":"6774.5","high":"6785.8","low":"6750.0","close":"6755.0"},
{"date":"2020.04.05","clock":"14:00","open":"6755.1","high":"6816.9","low":"6755.1","close":"6785.1"},
{"date":"2020.04.05","clock":"15:00","open":"6783.2","high":"6799.0","low":"6763.5","close":"6795.1"},
{"date":"2020.04.05","clock":"16:00","open":"6794.8","high":"6824.1","low":"6785.8","close":"6802.3"},
{"date":"2020.04.05","clock":"17:00","open":"6802.4","high":"6802.6","low":"6773.1","close":"6776.1"},
{"date":"2020.04.05","clock":"18:00","open":"6776.3","high":"6811.2","low":"6767.0","close":"6792.0"},
{"date":"2020.04.05","clock":"19:00","open":"6792.0","high":"6794.3","low":"6772.8","close":"6784.0"},
{"date":"2020.04.05","clock":"20:00","open":"6784.1","high":"6815.2","low":"6681.8","close":"6806.3"},
{"date":"2020.04.05","clock":"21:00","open":"6806.3","high":"6820.9","low":"6785.0","close":"6798.3"},
{"date":"2020.04.05","clock":"22:00","open":"6798.7","high":"6818.2","low":"6795.0","close":"6805.0"},
{"date":"2020.04.05","clock":"23:00","open":"6800.7","high":"6800.7","low":"6727.8","close":"6757.9"},
{"date":"2020.04.06","clock":"0:00","open":"6757.8","high":"6797.4","low":"6725.7","close":"6762.5"},
{"date":"2020.04.06","clock":"1:00","open":"6764.8","high":"6820.2","low":"6761.3","close":"6806.4"},
{"date":"2020.04.06","clock":"2:00","open":"6806.8","high":"6814.4","low":"6772.7","close":"6776.9"},
{"date":"2020.04.06","clock":"3:00","open":"6776.9","high":"6884.6","low":"6771.2","close":"6879.1"},
{"date":"2020.04.06","clock":"4:00","open":"6879.0","high":"6896.6","low":"6834.6","close":"6848.0"},
{"date":"2020.04.06","clock":"5:00","open":"6848.0","high":"6854.2","low":"6801.1","close":"6831.2"},
{"date":"2020.04.06","clock":"6:00","open":"6831.2","high":"6855.2","low":"6825.9","close":"6848.1"},
{"date":"2020.04.06","clock":"7:00","open":"6848.2","high":"6968.9","low":"6848.2","close":"6956.8"},
{"date":"2020.04.06","clock":"8:00","open":"6954.0","high":"7013.4","low":"6925.9","close":"7003.4"},
{"date":"2020.04.06","clock":"9:00","open":"7005.9","high":"7108.6","low":"6973.7","close":"7096.5"},
{"date":"2020.04.06","clock":"10:00","open":"7096.9","high":"7110.9","low":"6988.2","close":"7042.7"},
{"date":"2020.04.06","clock":"11:00","open":"7042.7","high":"7094.8","low":"7027.7","close":"7051.2"},
{"date":"2020.04.06","clock":"12:00","open":"7051.2","high":"7155.6","low":"7047.7","close":"7120.0"},
{"date":"2020.04.06","clock":"13:00","open":"7120.0","high":"7160.5","low":"7086.9","close":"7090.4"},
{"date":"2020.04.06","clock":"14:00","open":"7090.1","high":"7129.5","low":"7085.3","close":"7108.5"},
{"date":"2020.04.06","clock":"15:00","open":"7108.8","high":"7178.4","low":"7107.9","close":"7139.9"},
{"date":"2020.04.06","clock":"16:00","open":"7139.9","high":"7173.4","low":"7057.2","close":"7110.7"},
{"date":"2020.04.06","clock":"17:00","open":"7110.7","high":"7124.8","low":"7078.0","close":"7111.0"},
{"date":"2020.04.06","clock":"18:00","open":"7106.2","high":"7160.3","low":"7102.3","close":"7153.2"},
{"date":"2020.04.06","clock":"19:00","open":"7153.3","high":"7193.1","low":"7104.0","close":"7156.4"},
{"date":"2020.04.06","clock":"20:00","open":"7157.7","high":"7231.2","low":"7145.4","close":"7224.5"},
{"date":"2020.04.06","clock":"21:00","open":"7224.5","high":"7256.9","low":"7187.1","close":"7249.9"},
{"date":"2020.04.06","clock":"22:00","open":"7249.0","high":"7319.3","low":"7234.2","close":"7276.6"},
{"date":"2020.04.06","clock":"23:00","open":"7276.3","high":"7299.9","low":"7200.0","close":"7229.1"},
{"date":"2020.04.07","clock":"0:00","open":"7229.1","high":"7301.0","low":"7213.6","close":"7300.7"},
{"date":"2020.04.07","clock":"1:00","open":"7301.0","high":"7305.0","low":"7241.9","close":"7274.8"},
{"date":"2020.04.07","clock":"2:00","open":"7274.8","high":"7363.9","low":"7260.0","close":"7341.0"},
{"date":"2020.04.07","clock":"3:00","open":"7341.2","high":"7459.6","low":"7316.5","close":"7371.8"},
{"date":"2020.04.07","clock":"4:00","open":"7373.7","high":"7415.8","low":"7344.5","close":"7352.8"},
{"date":"2020.04.07","clock":"5:00","open":"7352.8","high":"7377.8","low":"7265.7","close":"7317.0"},
{"date":"2020.04.07","clock":"6:00","open":"7317.4","high":"7332.0","low":"7270.0","close":"7332.0"},
{"date":"2020.04.07","clock":"7:00","open":"7332.0","high":"7332.0","low":"7235.1","close":"7255.7"},
{"date":"2020.04.07","clock":"8:00","open":"7255.8","high":"7302.7","low":"7249.8","close":"7285.0"},
{"date":"2020.04.07","clock":"9:00","open":"7285.0","high":"7317.5","low":"7266.4","close":"7317.5"},
{"date":"2020.04.07","clock":"10:00","open":"7317.7","high":"7389.7","low":"7308.6","close":"7386.3"},
{"date":"2020.04.07","clock":"11:00","open":"7388.8","high":"7389.9","low":"7330.0","close":"7368.3"},
{"date":"2020.04.07","clock":"12:00","open":"7367.0","high":"7386.9","low":"7353.9","close":"7384.6"},
{"date":"2020.04.07","clock":"13:00","open":"7384.9","high":"7449.4","low":"7380.0","close":"7436.2"},
{"date":"2020.04.07","clock":"14:00","open":"7436.0","high":"7437.5","low":"7371.9","close":"7392.8"},
{"date":"2020.04.07","clock":"15:00","open":"7393.6","high":"7465.4","low":"7309.1","close":"7350.7"},
{"date":"2020.04.07","clock":"16:00","open":"7350.9","high":"7404.5","low":"7349.0","close":"7362.0"},
{"date":"2020.04.07","clock":"17:00","open":"7362.0","high":"7362.4","low":"7271.5","close":"7286.0"},
{"date":"2020.04.07","clock":"18:00","open":"7286.2","high":"7351.2","low":"7286.2","close":"7330.5"},
{"date":"2020.04.07","clock":"19:00","open":"7330.5","high":"7396.1","low":"7330.0","close":"7372.9"},
{"date":"2020.04.07","clock":"20:00","open":"7375.2","high":"7381.6","low":"7336.0","close":"7359.7"},
{"date":"2020.04.07","clock":"21:00","open":"7359.3","high":"7359.7","low":"7297.0","close":"7309.7"},
{"date":"2020.04.07","clock":"22:00","open":"7311.2","high":"7364.8","low":"7295.0","close":"7295.2"},
{"date":"2020.04.07","clock":"23:00","open":"7293.4","high":"7294.7","low":"7080.1","close":"7116.2"},
{"date":"2020.04.08","clock":"0:00","open":"7119.4","high":"7224.1","low":"7079.9","close":"7176.2"},
{"date":"2020.04.08","clock":"1:00","open":"7175.0","high":"7197.9","low":"7134.4","close":"7173.8"},
{"date":"2020.04.08","clock":"2:00","open":"7173.8","high":"7215.4","low":"7162.6","close":"7204.6"},
{"date":"2020.04.08","clock":"3:00","open":"7204.6","high":"7209.9","low":"7157.0","close":"7157.9"},
{"date":"2020.04.08","clock":"4:00","open":"7157.9","high":"7186.9","low":"7157.9","close":"7165.0"},
{"date":"2020.04.08","clock":"5:00","open":"7165.0","high":"7282.4","low":"7165.0","close":"7264.9"},
{"date":"2020.04.08","clock":"6:00","open":"7268.0","high":"7392.3","low":"7268.0","close":"7355.1"},
{"date":"2020.04.08","clock":"7:00","open":"7357.2","high":"7375.7","low":"7333.5","close":"7358.9"},
{"date":"2020.04.08","clock":"8:00","open":"7358.9","high":"7419.6","low":"7335.6","close":"7416.4"},
{"date":"2020.04.08","clock":"9:00","open":"7416.1","high":"7425.0","low":"7288.0","close":"7310.9"},
{"date":"2020.04.08","clock":"10:00","open":"7316.1","high":"7351.4","low":"7303.3","close":"7328.3"},
{"date":"2020.04.08","clock":"11:00","open":"7324.3","high":"7334.1","low":"7266.7","close":"7293.6"},
{"date":"2020.04.08","clock":"12:00","open":"7293.6","high":"7329.4","low":"7277.1","close":"7311.5"},
{"date":"2020.04.08","clock":"13:00","open":"7311.6","high":"7339.9","low":"7226.2","close":"7252.2"},
{"date":"2020.04.08","clock":"14:00","open":"7252.7","high":"7301.1","low":"7245.0","close":"7296.4"},
{"date":"2020.04.08","clock":"15:00","open":"7296.4","high":"7350.6","low":"7235.3","close":"7283.0"},
{"date":"2020.04.08","clock":"16:00","open":"7283.1","high":"7306.6","low":"7200.3","close":"7220.0"},
{"date":"2020.04.08","clock":"17:00","open":"7220.2","high":"7270.6","low":"7218.4","close":"7268.3"},
{"date":"2020.04.08","clock":"18:00","open":"7268.3","high":"7304.9","low":"7265.0","close":"7277.0"},
{"date":"2020.04.08","clock":"19:00","open":"7275.0","high":"7344.3","low":"7254.7","close":"7332.2"},
{"date":"2020.04.08","clock":"20:00","open":"7331.8","high":"7351.9","low":"7295.5","close":"7313.2"},
{"date":"2020.04.08","clock":"21:00","open":"7313.2","high":"7339.9","low":"7301.0","close":"7323.4"},
{"date":"2020.04.08","clock":"22:00","open":"7323.4","high":"7339.6","low":"7270.0","close":"7310.6"},
{"date":"2020.04.08","clock":"23:00","open":"7311.9","high":"7368.9","low":"7311.6","close":"7319.6"},
{"date":"2020.04.09","clock":"0:00","open":"7319.7","high":"7371.7","low":"7310.0","close":"7335.4"},
{"date":"2020.04.09","clock":"1:00","open":"7335.3","high":"7379.9","low":"7326.0","close":"7368.9"},
{"date":"2020.04.09","clock":"2:00","open":"7369.0","high":"7394.9","low":"7345.2","close":"7367.7"},
{"date":"2020.04.09","clock":"3:00","open":"7366.3","high":"7375.8","low":"7334.0","close":"7356.3"},
{"date":"2020.04.09","clock":"4:00","open":"7356.0","high":"7357.8","low":"7296.6","close":"7319.3"},
{"date":"2020.04.09","clock":"5:00","open":"7316.9","high":"7333.8","low":"7300.0","close":"7322.2"},
{"date":"2020.04.09","clock":"6:00","open":"7322.3","high":"7322.3","low":"7271.0","close":"7291.8"},
{"date":"2020.04.09","clock":"7:00","open":"7291.9","high":"7302.3","low":"7246.3","close":"7298.0"},
{"date":"2020.04.09","clock":"8:00","open":"7297.0","high":"7314.4","low":"7284.3","close":"7314.4"},
{"date":"2020.04.09","clock":"9:00","open":"7314.1","high":"7328.8","low":"7303.5","close":"7319.9"},
{"date":"2020.04.09","clock":"10:00","open":"7321.9","high":"7344.9","low":"7294.1","close":"7342.0"},
{"date":"2020.04.09","clock":"11:00","open":"7342.4","high":"7364.1","low":"7330.6","close":"7344.1"},
{"date":"2020.04.09","clock":"12:00","open":"7343.5","high":"7343.5","low":"7310.0","close":"7310.0"},
{"date":"2020.04.09","clock":"13:00","open":"7302.5","high":"7326.2","low":"7290.9","close":"7318.7"},
{"date":"2020.04.09","clock":"14:00","open":"7319.0","high":"7337.8","low":"7143.9","close":"7194.5"},
{"date":"2020.04.09","clock":"15:00","open":"7190.6","high":"7318.4","low":"7129.4","close":"7318.4"},
{"date":"2020.04.09","clock":"16:00","open":"7318.7","high":"7352.9","low":"7290.9","close":"7347.3"},
{"date":"2020.04.09","clock":"17:00","open":"7344.3","high":"7362.1","low":"7300.0","close":"7331.1"},
{"date":"2020.04.09","clock":"18:00","open":"7334.9","high":"7334.9","low":"7262.0","close":"7289.7"},
{"date":"2020.04.09","clock":"19:00","open":"7289.7","high":"7306.2","low":"7274.2","close":"7288.5"},
{"date":"2020.04.09","clock":"20:00","open":"7288.6","high":"7319.2","low":"7281.1","close":"7299.3"},
{"date":"2020.04.09","clock":"21:00","open":"7299.4","high":"7299.8","low":"7239.3","close":"7258.5"},
{"date":"2020.04.09","clock":"22:00","open":"7259.5","high":"7282.0","low":"7250.2","close":"7269.7"},
{"date":"2020.04.09","clock":"23:00","open":"7269.7","high":"7310.2","low":"7248.3","close":"7303.0"},
{"date":"2020.04.10","clock":"0:00","open":"7303.0","high":"7320.0","low":"7274.0","close":"7320.0"},
{"date":"2020.04.10","clock":"1:00","open":"7321.2","high":"7324.7","low":"7295.6","close":"7319.2"},
{"date":"2020.04.10","clock":"2:00","open":"7318.4","high":"7318.9","low":"7290.0","close":"7291.3"},
{"date":"2020.04.10","clock":"3:00","open":"7291.3","high":"7304.4","low":"7260.2","close":"7304.4"},
{"date":"2020.04.10","clock":"4:00","open":"7300.8","high":"7301.0","low":"7265.1","close":"7269.5"},
{"date":"2020.04.10","clock":"5:00","open":"7269.5","high":"7276.7","low":"7215.2","close":"7257.4"},
{"date":"2020.04.10","clock":"6:00","open":"7259.0","high":"7259.6","low":"7165.7","close":"7182.6"},
{"date":"2020.04.10","clock":"7:00","open":"7182.1","high":"7182.1","low":"7084.6","close":"7150.0"},
{"date":"2020.04.10","clock":"8:00","open":"7149.0","high":"7149.0","low":"6925.3","close":"6959.8"},
{"date":"2020.04.10","clock":"9:00","open":"6959.8","high":"7004.4","low":"6934.8","close":"6965.0"},
{"date":"2020.04.10","clock":"10:00","open":"6965.0","high":"6965.1","low":"6879.6","close":"6930.4"},
{"date":"2020.04.10","clock":"11:00","open":"6930.6","high":"6959.3","low":"6885.1","close":"6925.7"},
{"date":"2020.04.10","clock":"12:00","open":"6925.0","high":"6938.8","low":"6864.6","close":"6924.1"},
{"date":"2020.04.10","clock":"13:00","open":"6923.9","high":"6955.7","low":"6903.0","close":"6940.0"},
{"date":"2020.04.10","clock":"14:00","open":"6939.9","high":"6942.5","low":"6900.0","close":"6903.7"},
{"date":"2020.04.10","clock":"15:00","open":"6903.0","high":"6935.0","low":"6890.5","close":"6931.9"},
{"date":"2020.04.10","clock":"16:00","open":"6931.8","high":"6931.9","low":"6815.5","close":"6910.7"},
{"date":"2020.04.10","clock":"17:00","open":"6910.7","high":"6923.6","low":"6840.0","close":"6857.3"},
{"date":"2020.04.10","clock":"18:00","open":"6857.3","high":"6871.6","low":"6750.5","close":"6785.0"},
{"date":"2020.04.10","clock":"19:00","open":"6781.6","high":"6872.4","low":"6756.9","close":"6872.4"},
{"date":"2020.04.10","clock":"20:00","open":"6872.6","high":"6914.0","low":"6855.3","close":"6876.5"},
{"date":"2020.04.10","clock":"21:00","open":"6876.0","high":"6929.9","low":"6862.5","close":"6926.0"},
{"date":"2020.04.10","clock":"22:00","open":"6929.1","high":"6958.7","low":"6874.9","close":"6914.6"},
{"date":"2020.04.10","clock":"23:00","open":"6914.7","high":"6929.5","low":"6890.1","close":"6919.7"},
{"date":"2020.04.11","clock":"0:00","open":"6920.0","high":"6944.6","low":"6898.0","close":"6904.5"},
{"date":"2020.04.11","clock":"1:00","open":"6905.3","high":"6930.5","low":"6835.6","close":"6867.1"},
{"date":"2020.04.11","clock":"2:00","open":"6867.1","high":"6882.5","low":"6835.0","close":"6873.7"},
{"date":"2020.04.11","clock":"3:00","open":"6873.9","high":"6917.1","low":"6847.1","close":"6915.3"},
{"date":"2020.04.11","clock":"4:00","open":"6915.4","high":"6932.8","low":"6888.0","close":"6920.3"},
{"date":"2020.04.11","clock":"5:00","open":"6920.1","high":"6931.8","low":"6906.0","close":"6919.9"},
{"date":"2020.04.11","clock":"6:00","open":"6922.9","high":"6928.2","low":"6906.0","close":"6919.9"},
{"date":"2020.04.11","clock":"7:00","open":"6920.0","high":"6954.7","low":"6917.2","close":"6925.2"},
{"date":"2020.04.11","clock":"8:00","open":"6925.2","high":"6942.7","low":"6914.6","close":"6939.7"},
{"date":"2020.04.11","clock":"9:00","open":"6938.6","high":"6951.2","low":"6925.3","close":"6935.3"},
{"date":"2020.04.11","clock":"10:00","open":"6935.0","high":"6935.3","low":"6879.1","close":"6888.1"},
{"date":"2020.04.11","clock":"11:00","open":"6888.1","high":"6904.0","low":"6870.1","close":"6889.2"},
{"date":"2020.04.11","clock":"12:00","open":"6889.4","high":"6891.4","low":"6843.0","close":"6868.3"},
{"date":"2020.04.11","clock":"13:00","open":"6866.4","high":"6875.5","low":"6848.5","close":"6848.8"},
{"date":"2020.04.11","clock":"14:00","open":"6848.8","high":"6901.7","low":"6848.5","close":"6888.8"},
{"date":"2020.04.11","clock":"15:00","open":"6888.9","high":"6897.2","low":"6871.9","close":"6882.7"},
{"date":"2020.04.11","clock":"16:00","open":"6882.9","high":"6888.8","low":"6857.1","close":"6865.0"},
{"date":"2020.04.11","clock":"17:00","open":"6862.0","high":"6862.0","low":"6815.1","close":"6829.0"},
{"date":"2020.04.11","clock":"18:00","open":"6829.0","high":"6863.6","low":"6829.0","close":"6846.2"},
{"date":"2020.04.11","clock":"19:00","open":"6841.1","high":"6864.0","low":"6801.2","close":"6823.7"},
{"date":"2020.04.11","clock":"20:00","open":"6823.0","high":"6831.5","low":"6790.1","close":"6794.3"},
{"date":"2020.04.11","clock":"21:00","open":"6794.4","high":"6838.7","low":"6790.0","close":"6820.9"},
{"date":"2020.04.11","clock":"22:00","open":"6821.0","high":"6838.6","low":"6805.0","close":"6812.7"},
{"date":"2020.04.11","clock":"23:00","open":"6812.7","high":"6812.7","low":"6771.4","close":"6795.0"},
{"date":"2020.04.12","clock":"0:00","open":"6795.0","high":"6874.1","low":"6778.0","close":"6872.6"},
{"date":"2020.04.12","clock":"1:00","open":"6872.3","high":"6887.2","low":"6852.1","close":"6868.1"},
{"date":"2020.04.12","clock":"2:00","open":"6868.4","high":"6893.7","low":"6855.3","close":"6886.7"},
{"date":"2020.04.12","clock":"3:00","open":"6886.5","high":"6912.2","low":"6868.2","close":"6872.1"},
{"date":"2020.04.12","clock":"4:00","open":"6872.1","high":"6884.5","low":"6852.0","close":"6854.0"},
{"date":"2020.04.12","clock":"5:00","open":"6854.3","high":"6855.6","low":"6811.0","close":"6831.3"},
{"date":"2020.04.12","clock":"6:00","open":"6830.5","high":"6837.8","low":"6820.0","close":"6821.1"},
{"date":"2020.04.12","clock":"7:00","open":"6821.1","high":"6829.9","low":"6796.5","close":"6829.2"},
{"date":"2020.04.12","clock":"8:00","open":"6825.1","high":"6851.1","low":"6819.4","close":"6841.3"},
{"date":"2020.04.12","clock":"9:00","open":"6841.5","high":"6847.9","low":"6823.1","close":"6835.0"},
{"date":"2020.04.12","clock":"10:00","open":"6835.4","high":"6842.2","low":"6820.0","close":"6837.9"},
{"date":"2020.04.12","clock":"11:00","open":"6838.1","high":"6850.4","low":"6836.9","close":"6845.6"},
{"date":"2020.04.12","clock":"12:00","open":"6845.7","high":"6870.1","low":"6844.7","close":"6861.5"},
{"date":"2020.04.12","clock":"13:00","open":"6860.7","high":"6860.7","low":"6840.1","close":"6842.2"},
{"date":"2020.04.12","clock":"14:00","open":"6842.3","high":"6884.8","low":"6842.3","close":"6859.4"},
{"date":"2020.04.12","clock":"15:00","open":"6859.4","high":"6940.9","low":"6858.3","close":"6919.9"},
{"date":"2020.04.12","clock":"16:00","open":"6922.3","high":"6938.7","low":"6901.7","close":"6927.2"},
{"date":"2020.04.12","clock":"17:00","open":"6927.1","high":"7016.0","low":"6922.5","close":"6983.1"},
{"date":"2020.04.12","clock":"18:00","open":"6985.0","high":"7039.9","low":"6982.7","close":"7036.0"},
{"date":"2020.04.12","clock":"19:00","open":"7036.6","high":"7159.9","low":"7033.1","close":"7159.9"},
{"date":"2020.04.12","clock":"20:00","open":"7160.6","high":"7197.3","low":"7081.0","close":"7124.2"},
{"date":"2020.04.12","clock":"21:00","open":"7124.2","high":"7133.4","low":"7095.6","close":"7124.1"},
{"date":"2020.04.12","clock":"22:00","open":"7124.3","high":"7168.4","low":"7119.8","close":"7135.7"},
{"date":"2020.04.12","clock":"23:00","open":"7135.7","high":"7170.9","low":"7104.6","close":"7118.5"},
{"date":"2020.04.13","clock":"0:00","open":"7118.7","high":"7134.2","low":"7094.9","close":"7128.1"},
{"date":"2020.04.13","clock":"1:00","open":"7128.8","high":"7148.9","low":"6970.0","close":"7036.7"},
{"date":"2020.04.13","clock":"2:00","open":"7037.1","high":"7043.5","low":"6896.8","close":"6903.6"},
{"date":"2020.04.13","clock":"3:00","open":"6903.8","high":"6903.8","low":"6580.9","close":"6730.0"},
{"date":"2020.04.13","clock":"4:00","open":"6725.1","high":"6735.0","low":"6660.1","close":"6698.9"},
{"date":"2020.04.13","clock":"5:00","open":"6699.3","high":"6730.3","low":"6666.0","close":"6721.8"},
{"date":"2020.04.13","clock":"6:00","open":"6721.7","high":"6724.2","low":"6683.0","close":"6685.9"},
{"date":"2020.04.13","clock":"7:00","open":"6683.2","high":"6716.8","low":"6652.1","close":"6695.2"},
{"date":"2020.04.13","clock":"8:00","open":"6695.2","high":"6720.1","low":"6692.0","close":"6701.3"},
{"date":"2020.04.13","clock":"9:00","open":"6701.8","high":"6745.2","low":"6694.6","close":"6745.2"},
{"date":"2020.04.13","clock":"10:00","open":"6745.4","high":"6745.5","low":"6692.0","close":"6707.5"},
{"date":"2020.04.13","clock":"11:00","open":"6703.8","high":"6730.7","low":"6700.0","close":"6710.3"},
{"date":"2020.04.13","clock":"12:00","open":"6710.2","high":"6710.2","low":"6670.3","close":"6693.3"},
{"date":"2020.04.13","clock":"13:00","open":"6696.7","high":"6729.4","low":"6696.7","close":"6729.4"},
{"date":"2020.04.13","clock":"14:00","open":"6728.6","high":"6840.0","low":"6719.0","close":"6800.0"},
{"date":"2020.04.13","clock":"15:00","open":"6792.9","high":"6792.9","low":"6683.2","close":"6699.9"},
{"date":"2020.04.13","clock":"16:00","open":"6700.1","high":"6730.6","low":"6618.9","close":"6625.2"},
{"date":"2020.04.13","clock":"17:00","open":"6625.8","high":"6766.0","low":"6625.0","close":"6735.2"},
{"date":"2020.04.13","clock":"18:00","open":"6723.5","high":"6809.9","low":"6715.0","close":"6779.2"},
{"date":"2020.04.13","clock":"19:00","open":"6779.1","high":"6813.7","low":"6750.0","close":"6765.8"},
{"date":"2020.04.13","clock":"20:00","open":"6765.9","high":"6792.6","low":"6755.2","close":"6770.5"},
{"date":"2020.04.13","clock":"21:00","open":"6770.5","high":"6792.5","low":"6758.7","close":"6763.0"},
{"date":"2020.04.13","clock":"22:00","open":"6763.1","high":"6819.5","low":"6763.0","close":"6792.2"},
{"date":"2020.04.13","clock":"23:00","open":"6794.8","high":"6837.4","low":"6790.0","close":"6828.4"},
{"date":"2020.04.14","clock":"0:00","open":"6828.4","high":"6898.9","low":"6820.0","close":"6844.9"},
{"date":"2020.04.14","clock":"1:00","open":"6846.3","high":"6899.9","low":"6822.0","close":"6891.7"},
{"date":"2020.04.14","clock":"2:00","open":"6891.7","high":"6902.8","low":"6840.0","close":"6860.6"},
{"date":"2020.04.14","clock":"3:00","open":"6860.6","high":"6889.9","low":"6830.1","close":"6849.8"},
{"date":"2020.04.14","clock":"4:00","open":"6846.2","high":"6870.4","low":"6820.7","close":"6866.3"},
{"date":"2020.04.14","clock":"5:00","open":"6866.3","high":"6884.1","low":"6864.1","close":"6870.0"},
{"date":"2020.04.14","clock":"6:00","open":"6867.0","high":"6918.7","low":"6852.0","close":"6900.0"},
{"date":"2020.04.14","clock":"7:00","open":"6900.1","high":"6930.8","low":"6895.0","close":"6898.4"},
{"date":"2020.04.14","clock":"8:00","open":"6897.7","high":"6911.4","low":"6883.5","close":"6896.2"},
{"date":"2020.04.14","clock":"9:00","open":"6896.2","high":"6896.2","low":"6871.7","close":"6883.5"},
{"date":"2020.04.14","clock":"10:00","open":"6884.0","high":"6906.2","low":"6825.3","close":"6833.4"},
{"date":"2020.04.14","clock":"11:00","open":"6810.5","high":"6813.5","low":"6771.3","close":"6796.0"},
{"date":"2020.04.14","clock":"12:00","open":"6795.1","high":"6864.9","low":"6776.0","close":"6864.9"},
{"date":"2020.04.14","clock":"13:00","open":"6864.8","high":"6892.4","low":"6840.0","close":"6840.0"},
{"date":"2020.04.14","clock":"14:00","open":"6840.0","high":"6879.5","low":"6829.1","close":"6844.1"},
{"date":"2020.04.14","clock":"15:00","open":"6844.4","high":"6861.4","low":"6821.7","close":"6856.4"},
{"date":"2020.04.14","clock":"16:00","open":"6856.4","high":"6906.3","low":"6856.4","close":"6902.5"},
{"date":"2020.04.14","clock":"17:00","open":"6905.4","high":"6967.9","low":"6879.0","close":"6905.6"},
{"date":"2020.04.14","clock":"18:00","open":"6906.3","high":"6942.4","low":"6887.6","close":"6919.4"},
{"date":"2020.04.14","clock":"19:00","open":"6919.7","high":"6966.1","low":"6897.1","close":"6960.3"},
{"date":"2020.04.14","clock":"20:00","open":"6960.9","high":"6984.3","low":"6924.7","close":"6928.3"},
{"date":"2020.04.14","clock":"21:00","open":"6928.4","high":"6946.1","low":"6904.4","close":"6918.5"},
{"date":"2020.04.14","clock":"22:00","open":"6918.6","high":"6933.3","low":"6876.0","close":"6929.8"},
{"date":"2020.04.14","clock":"23:00","open":"6929.8","high":"6939.3","low":"6851.0","close":"6876.0"},
{"date":"2020.04.15","clock":"0:00","open":"6875.4","high":"6889.7","low":"6851.2","close":"6860.3"},
{"date":"2020.04.15","clock":"1:00","open":"6860.1","high":"6915.4","low":"6851.0","close":"6886.1"},
{"date":"2020.04.15","clock":"2:00","open":"6886.0","high":"6895.4","low":"6851.0","close":"6874.5"},
{"date":"2020.04.15","clock":"3:00","open":"6874.6","high":"6874.6","low":"6817.9","close":"6848.0"},
{"date":"2020.04.15","clock":"4:00","open":"6842.9","high":"6884.6","low":"6838.0","close":"6884.6"},
{"date":"2020.04.15","clock":"5:00","open":"6885.0","high":"6913.1","low":"6872.8","close":"6902.6"},
{"date":"2020.04.15","clock":"6:00","open":"6902.6","high":"6921.0","low":"6885.6","close":"6914.4"},
{"date":"2020.04.15","clock":"7:00","open":"6914.5","high":"6938.3","low":"6900.0","close":"6900.3"},
{"date":"2020.04.15","clock":"8:00","open":"6900.6","high":"6918.7","low":"6887.1","close":"6917.9"},
{"date":"2020.04.15","clock":"9:00","open":"6917.9","high":"6926.6","low":"6897.4","close":"6900.7"},
{"date":"2020.04.15","clock":"10:00","open":"6899.3","high":"6900.7","low":"6866.1","close":"6870.9"},
{"date":"2020.04.15","clock":"11:00","open":"6870.9","high":"6885.0","low":"6847.1","close":"6852.5"},
{"date":"2020.04.15","clock":"12:00","open":"6852.6","high":"6862.3","low":"6832.4","close":"6847.4"},
{"date":"2020.04.15","clock":"13:00","open":"6847.0","high":"6872.1","low":"6763.1","close":"6790.0"},
{"date":"2020.04.15","clock":"14:00","open":"6785.0","high":"6801.3","low":"6752.0","close":"6781.8"},
{"date":"2020.04.15","clock":"15:00","open":"6781.8","high":"6781.8","low":"6690.0","close":"6717.5"},
{"date":"2020.04.15","clock":"16:00","open":"6715.9","high":"6748.5","low":"6696.3","close":"6733.6"},
{"date":"2020.04.15","clock":"17:00","open":"6733.7","high":"6773.9","low":"6724.2","close":"6727.5"},
{"date":"2020.04.15","clock":"18:00","open":"6727.1","high":"6739.9","low":"6691.2","close":"6699.2"},
{"date":"2020.04.15","clock":"19:00","open":"6699.8","high":"6748.9","low":"6690.0","close":"6735.7"},
{"date":"2020.04.15","clock":"20:00","open":"6735.7","high":"6759.9","low":"6735.7","close":"6752.2"},
{"date":"2020.04.15","clock":"21:00","open":"6752.3","high":"6775.6","low":"6750.0","close":"6760.0"},
{"date":"2020.04.15","clock":"22:00","open":"6757.0","high":"6757.0","low":"6730.1","close":"6732.3"},
{"date":"2020.04.15","clock":"23:00","open":"6732.4","high":"6756.0","low":"6725.0","close":"6751.0"},
{"date":"2020.04.16","clock":"0:00","open":"6751.1","high":"6763.2","low":"6730.0","close":"6735.0"},
{"date":"2020.04.16","clock":"1:00","open":"6730.8","high":"6730.9","low":"6696.6","close":"6715.0"},
{"date":"2020.04.16","clock":"2:00","open":"6715.0","high":"6715.0","low":"6604.0","close":"6618.4"},
{"date":"2020.04.16","clock":"3:00","open":"6618.4","high":"6618.4","low":"6479.6","close":"6574.6"},
{"date":"2020.04.16","clock":"4:00","open":"6574.6","high":"6666.8","low":"6551.5","close":"6627.6"},
{"date":"2020.04.16","clock":"5:00","open":"6627.7","high":"6649.9","low":"6610.5","close":"6645.8"},
{"date":"2020.04.16","clock":"6:00","open":"6645.6","high":"6671.1","low":"6600.0","close":"6658.3"},
{"date":"2020.04.16","clock":"7:00","open":"6656.4","high":"6674.9","low":"6625.2","close":"6625.3"},
{"date":"2020.04.16","clock":"8:00","open":"6627.3","high":"6655.2","low":"6626.2","close":"6638.9"},
{"date":"2020.04.16","clock":"9:00","open":"6638.8","high":"6698.8","low":"6638.8","close":"6690.2"},
{"date":"2020.04.16","clock":"10:00","open":"6690.5","high":"6976.9","low":"6689.4","close":"6892.4"},
{"date":"2020.04.16","clock":"11:00","open":"6892.4","high":"7131.9","low":"6882.5","close":"7052.3"},
{"date":"2020.04.16","clock":"12:00","open":"7052.3","high":"7096.9","low":"7025.1","close":"7041.0"},
{"date":"2020.04.16","clock":"13:00","open":"7041.1","high":"7069.4","low":"6925.0","close":"6964.6"},
{"date":"2020.04.16","clock":"14:00","open":"6964.6","high":"7066.0","low":"6947.0","close":"7027.6"},
{"date":"2020.04.16","clock":"15:00","open":"7028.8","high":"7084.9","low":"6948.3","close":"7070.5"},
{"date":"2020.04.16","clock":"16:00","open":"7070.7","high":"7094.9","low":"6981.4","close":"6986.5"},
{"date":"2020.04.16","clock":"17:00","open":"6987.0","high":"7036.0","low":"6981.9","close":"7028.5"},
{"date":"2020.04.16","clock":"18:00","open":"7028.5","high":"7067.4","low":"7014.8","close":"7060.0"},
{"date":"2020.04.16","clock":"19:00","open":"7060.1","high":"7070.5","low":"6965.0","close":"7014.5"},
{"date":"2020.04.16","clock":"20:00","open":"7014.5","high":"7029.0","low":"7000.2","close":"7011.0"},
{"date":"2020.04.16","clock":"21:00","open":"7006.0","high":"7044.3","low":"6982.4","close":"7015.8"},
{"date":"2020.04.16","clock":"22:00","open":"7015.8","high":"7097.9","low":"7005.0","close":"7083.2"},
{"date":"2020.04.16","clock":"23:00","open":"7080.1","high":"7080.1","low":"6988.0","close":"7056.1"},
{"date":"2020.04.17","clock":"0:00","open":"7056.0","high":"7091.7","low":"7039.3","close":"7083.5"},
{"date":"2020.04.17","clock":"1:00","open":"7099.2","high":"7184.8","low":"7077.3","close":"7172.1"},
{"date":"2020.04.17","clock":"2:00","open":"7172.6","high":"7210.8","low":"7077.4","close":"7111.6"},
{"date":"2020.04.17","clock":"3:00","open":"7112.4","high":"7150.0","low":"7030.0","close":"7073.8"},
{"date":"2020.04.17","clock":"4:00","open":"7074.9","high":"7145.0","low":"7074.9","close":"7118.9"},
{"date":"2020.04.17","clock":"5:00","open":"7118.4","high":"7118.9","low":"7069.7","close":"7069.7"},
{"date":"2020.04.17","clock":"6:00","open":"7069.6","high":"7099.2","low":"7055.6","close":"7094.2"},
{"date":"2020.04.17","clock":"7:00","open":"7094.1","high":"7094.3","low":"7025.5","close":"7050.6"},
{"date":"2020.04.17","clock":"8:00","open":"7050.6","high":"7090.5","low":"7036.8","close":"7074.8"},
{"date":"2020.04.17","clock":"9:00","open":"7074.8","high":"7074.8","low":"7033.0","close":"7064.1"},
{"date":"2020.04.17","clock":"10:00","open":"7064.5","high":"7078.0","low":"7040.0","close":"7057.2"},
{"date":"2020.04.17","clock":"11:00","open":"7057.3","high":"7084.9","low":"7040.1","close":"7075.3"},
{"date":"2020.04.17","clock":"12:00","open":"7075.7","high":"7135.9","low":"7072.7","close":"7111.9"},
{"date":"2020.04.17","clock":"13:00","open":"7111.9","high":"7120.1","low":"7090.8","close":"7110.2"},
{"date":"2020.04.17","clock":"14:00","open":"7110.2","high":"7122.9","low":"7066.3","close":"7090.0"},
{"date":"2020.04.17","clock":"15:00","open":"7089.7","high":"7114.3","low":"7078.5","close":"7114.2"},
{"date":"2020.04.17","clock":"16:00","open":"7111.7","high":"7118.0","low":"6996.8","close":"7068.0"},
{"date":"2020.04.17","clock":"17:00","open":"7068.8","high":"7082.1","low":"7020.3","close":"7035.3"},
{"date":"2020.04.17","clock":"18:00","open":"7035.3","high":"7068.3","low":"7023.1","close":"7047.4"},
{"date":"2020.04.17","clock":"19:00","open":"7047.8","high":"7066.3","low":"7044.6","close":"7062.9"},
{"date":"2020.04.17","clock":"20:00","open":"7062.0","high":"7068.9","low":"7038.5","close":"7047.3"},
{"date":"2020.04.17","clock":"21:00","open":"7046.4","high":"7051.5","low":"7025.9","close":"7039.0"},
{"date":"2020.04.17","clock":"22:00","open":"7039.1","high":"7093.0","low":"7039.0","close":"7076.9"},
{"date":"2020.04.17","clock":"23:00","open":"7077.1","high":"7088.8","low":"7054.2","close":"7057.5"},
{"date":"2020.04.18","clock":"0:00","open":"7057.9","high":"7079.9","low":"7034.6","close":"7047.7"},
{"date":"2020.04.18","clock":"1:00","open":"7047.6","high":"7067.9","low":"7047.2","close":"7060.2"},
{"date":"2020.04.18","clock":"2:00","open":"7060.6","high":"7154.3","low":"7024.6","close":"7034.0"},
{"date":"2020.04.18","clock":"3:00","open":"7034.0","high":"7081.9","low":"7023.3","close":"7078.2"},
{"date":"2020.04.18","clock":"4:00","open":"7078.7","high":"7092.2","low":"7074.3","close":"7085.1"},
{"date":"2020.04.18","clock":"5:00","open":"7085.6","high":"7118.6","low":"7085.6","close":"7092.8"},
{"date":"2020.04.18","clock":"6:00","open":"7092.8","high":"7117.5","low":"7092.8","close":"7099.9"},
{"date":"2020.04.18","clock":"7:00","open":"7099.9","high":"7112.9","low":"7094.7","close":"7094.7"},
{"date":"2020.04.18","clock":"8:00","open":"7094.8","high":"7128.3","low":"7094.7","close":"7111.4"},
{"date":"2020.04.18","clock":"9:00","open":"7111.8","high":"7119.1","low":"7096.8","close":"7097.7"},
{"date":"2020.04.18","clock":"10:00","open":"7097.7","high":"7106.7","low":"7087.8","close":"7102.5"},
{"date":"2020.04.18","clock":"11:00","open":"7102.5","high":"7116.6","low":"7095.0","close":"7100.5"},
{"date":"2020.04.18","clock":"12:00","open":"7100.0","high":"7105.4","low":"7095.9","close":"7096.0"},
{"date":"2020.04.18","clock":"13:00","open":"7093.6","high":"7095.6","low":"7066.0","close":"7087.4"},
{"date":"2020.04.18","clock":"14:00","open":"7087.4","high":"7126.3","low":"7065.8","close":"7113.7"},
{"date":"2020.04.18","clock":"15:00","open":"7114.0","high":"7168.6","low":"7085.0","close":"7138.5"},
{"date":"2020.04.18","clock":"16:00","open":"7138.6","high":"7269.2","low":"7135.0","close":"7249.4"},
{"date":"2020.04.18","clock":"17:00","open":"7249.6","high":"7276.9","low":"7225.2","close":"7239.1"},
{"date":"2020.04.18","clock":"18:00","open":"7238.5","high":"7254.7","low":"7220.5","close":"7245.6"},
{"date":"2020.04.18","clock":"19:00","open":"7245.8","high":"7263.0","low":"7170.0","close":"7196.3"},
{"date":"2020.04.18","clock":"20:00","open":"7196.3","high":"7216.6","low":"7181.3","close":"7200.0"},
{"date":"2020.04.18","clock":"21:00","open":"7200.0","high":"7207.5","low":"7180.0","close":"7202.1"},
{"date":"2020.04.18","clock":"22:00","open":"7202.7","high":"7234.0","low":"7202.6","close":"7220.7"},
{"date":"2020.04.18","clock":"23:00","open":"7220.7","high":"7238.9","low":"7208.0","close":"7233.0"},
{"date":"2020.04.19","clock":"0:00","open":"7233.1","high":"7241.5","low":"7221.3","close":"7225.9"},
{"date":"2020.04.19","clock":"1:00","open":"7225.7","high":"7299.9","low":"7220.3","close":"7275.0"},
{"date":"2020.04.19","clock":"2:00","open":"7275.0","high":"7284.9","low":"7239.7","close":"7258.9"},
{"date":"2020.04.19","clock":"3:00","open":"7258.9","high":"7271.4","low":"7200.0","close":"7235.0"},
{"date":"2020.04.19","clock":"4:00","open":"7235.4","high":"7239.9","low":"7204.2","close":"7238.4"},
{"date":"2020.04.19","clock":"5:00","open":"7238.4","high":"7249.9","low":"7223.0","close":"7243.7"},
{"date":"2020.04.19","clock":"6:00","open":"7243.7","high":"7243.7","low":"7229.2","close":"7237.8"},
{"date":"2020.04.19","clock":"7:00","open":"7237.8","high":"7249.9","low":"7230.0","close":"7231.7"},
{"date":"2020.04.19","clock":"8:00","open":"7231.7","high":"7235.6","low":"7111.2","close":"7125.2"},
{"date":"2020.04.19","clock":"9:00","open":"7127.0","high":"7179.9","low":"7114.2","close":"7165.9"},
{"date":"2020.04.19","clock":"10:00","open":"7165.6","high":"7174.4","low":"7135.6","close":"7154.0"},
{"date":"2020.04.19","clock":"11:00","open":"7153.6","high":"7164.1","low":"7135.0","close":"7153.8"},
{"date":"2020.04.19","clock":"12:00","open":"7153.8","high":"7190.4","low":"7142.8","close":"7182.7"},
{"date":"2020.04.19","clock":"13:00","open":"7182.7","high":"7189.6","low":"7164.2","close":"7175.5"},
{"date":"2020.04.19","clock":"14:00","open":"7175.7","high":"7176.3","low":"7149.9","close":"7170.0"},
{"date":"2020.04.19","clock":"15:00","open":"7170.4","high":"7178.8","low":"7157.0","close":"7165.8"},
{"date":"2020.04.19","clock":"16:00","open":"7165.4","high":"7166.6","low":"7093.3","close":"7105.3"},
{"date":"2020.04.19","clock":"17:00","open":"7106.3","high":"7115.9","low":"7066.2","close":"7115.9"},
{"date":"2020.04.19","clock":"18:00","open":"7114.2","high":"7125.0","low":"7099.6","close":"7111.9"},
{"date":"2020.04.19","clock":"19:00","open":"7110.0","high":"7138.1","low":"7096.0","close":"7130.8"},
{"date":"2020.04.19","clock":"20:00","open":"7130.8","high":"7174.9","low":"7122.9","close":"7163.6"},
{"date":"2020.04.19","clock":"21:00","open":"7165.6","high":"7175.3","low":"7149.0","close":"7156.0"},
{"date":"2020.04.19","clock":"22:00","open":"7156.1","high":"7159.8","low":"7123.5","close":"7143.7"},
{"date":"2020.04.19","clock":"23:00","open":"7142.3","high":"7156.1","low":"7124.2","close":"7147.1"},
{"date":"2020.04.20","clock":"0:00","open":"7147.1","high":"7206.2","low":"7147.1","close":"7195.4"},
{"date":"2020.04.20","clock":"1:00","open":"7193.9","high":"7199.7","low":"7165.0","close":"7183.6"},
{"date":"2020.04.20","clock":"2:00","open":"7183.9","high":"7192.5","low":"7113.7","close":"7127.6"},
{"date":"2020.04.20","clock":"3:00","open":"7126.3","high":"7179.9","low":"7098.4","close":"7170.7"},
{"date":"2020.04.20","clock":"4:00","open":"7171.0","high":"7173.2","low":"7144.5","close":"7167.5"},
{"date":"2020.04.20","clock":"5:00","open":"7166.0","high":"7191.1","low":"7158.5","close":"7184.0"},
{"date":"2020.04.20","clock":"6:00","open":"7184.0","high":"7191.1","low":"7165.8","close":"7173.1"},
{"date":"2020.04.20","clock":"7:00","open":"7173.2","high":"7220.1","low":"7173.2","close":"7180.9"},
{"date":"2020.04.20","clock":"8:00","open":"7181.2","high":"7191.7","low":"7162.1","close":"7185.6"},
{"date":"2020.04.20","clock":"9:00","open":"7185.7","high":"7188.8","low":"7163.7","close":"7174.3"},
{"date":"2020.04.20","clock":"10:00","open":"7174.4","high":"7199.1","low":"7164.0","close":"7191.3"},
{"date":"2020.04.20","clock":"11:00","open":"7191.2","high":"7191.2","low":"7151.0","close":"7160.0"},
{"date":"2020.04.20","clock":"12:00","open":"7160.0","high":"7164.8","low":"7130.0","close":"7152.1"},
{"date":"2020.04.20","clock":"13:00","open":"7152.0","high":"7152.0","low":"7038.8","close":"7083.6"},
{"date":"2020.04.20","clock":"14:00","open":"7083.6","high":"7087.9","low":"6963.8","close":"6968.8"},
{"date":"2020.04.20","clock":"15:00","open":"6953.9","high":"7068.7","low":"6924.5","close":"7042.6"},
{"date":"2020.04.20","clock":"16:00","open":"7042.6","high":"7059.8","low":"7017.7","close":"7031.7"},
{"date":"2020.04.20","clock":"17:00","open":"7030.0","high":"7084.1","low":"7020.2","close":"7080.1"},
{"date":"2020.04.20","clock":"18:00","open":"7080.0","high":"7103.8","low":"7064.7","close":"7081.5"},
{"date":"2020.04.20","clock":"19:00","open":"7081.4","high":"7094.0","low":"7040.6","close":"7053.2"},
{"date":"2020.04.20","clock":"20:00","open":"7053.3","high":"7055.4","low":"6853.7","close":"6880.4"},
{"date":"2020.04.20","clock":"21:00","open":"6881.6","high":"6975.0","low":"6836.9","close":"6870.2"},
{"date":"2020.04.20","clock":"22:00","open":"6870.0","high":"6895.7","low":"6777.0","close":"6779.0"},
{"date":"2020.04.20","clock":"23:00","open":"6777.0","high":"6875.7","low":"6760.3","close":"6867.7"},
{"date":"2020.04.21","clock":"0:00","open":"6865.8","high":"6884.8","low":"6847.0","close":"6855.6"},
{"date":"2020.04.21","clock":"1:00","open":"6855.6","high":"6894.7","low":"6855.0","close":"6889.6"},
{"date":"2020.04.21","clock":"2:00","open":"6889.8","high":"6889.9","low":"6826.3","close":"6839.4"},
{"date":"2020.04.21","clock":"3:00","open":"6839.4","high":"6919.9","low":"6825.0","close":"6886.8"},
{"date":"2020.04.21","clock":"4:00","open":"6887.3","high":"6916.5","low":"6880.0","close":"6882.7"},
{"date":"2020.04.21","clock":"5:00","open":"6887.2","high":"6895.4","low":"6850.0","close":"6857.8"},
{"date":"2020.04.21","clock":"6:00","open":"6855.5","high":"6879.9","low":"6850.2","close":"6868.1"},
{"date":"2020.04.21","clock":"7:00","open":"6869.3","high":"6873.6","low":"6843.0","close":"6862.5"},
{"date":"2020.04.21","clock":"8:00","open":"6862.7","high":"6901.6","low":"6855.1","close":"6901.5"},
{"date":"2020.04.21","clock":"9:00","open":"6901.7","high":"6912.6","low":"6882.9","close":"6891.2"},
{"date":"2020.04.21","clock":"10:00","open":"6890.1","high":"6893.0","low":"6873.3","close":"6890.5"},
{"date":"2020.04.21","clock":"11:00","open":"6890.9","high":"6903.5","low":"6862.3","close":"6873.0"},
{"date":"2020.04.21","clock":"12:00","open":"6873.1","high":"6882.3","low":"6783.3","close":"6845.7"},
{"date":"2020.04.21","clock":"13:00","open":"6844.1","high":"6858.9","low":"6820.0","close":"6820.0"},
{"date":"2020.04.21","clock":"14:00","open":"6817.8","high":"6838.7","low":"6773.2","close":"6803.9"},
{"date":"2020.04.21","clock":"15:00","open":"6803.8","high":"6846.7","low":"6798.1","close":"6814.6"},
{"date":"2020.04.21","clock":"16:00","open":"6814.6","high":"6846.9","low":"6792.0","close":"6844.9"},
{"date":"2020.04.21","clock":"17:00","open":"6844.9","high":"6887.7","low":"6826.4","close":"6828.0"},
{"date":"2020.04.21","clock":"18:00","open":"6828.0","high":"6851.1","low":"6815.1","close":"6839.5"},
{"date":"2020.04.21","clock":"19:00","open":"6839.5","high":"6867.4","low":"6830.0","close":"6856.4"},
{"date":"2020.04.21","clock":"20:00","open":"6856.3","high":"6944.3","low":"6825.1","close":"6902.5"},
{"date":"2020.04.21","clock":"21:00","open":"6903.0","high":"6918.0","low":"6881.5","close":"6886.7"},
{"date":"2020.04.21","clock":"22:00","open":"6887.2","high":"6911.2","low":"6884.0","close":"6884.0"},
{"date":"2020.04.21","clock":"23:00","open":"6880.0","high":"6900.0","low":"6870.0","close":"6893.3"},
{"date":"2020.04.22","clock":"0:00","open":"6893.5","high":"6916.9","low":"6881.9","close":"6901.2"},
{"date":"2020.04.22","clock":"1:00","open":"6901.2","high":"6906.3","low":"6884.1","close":"6903.7"},
{"date":"2020.04.22","clock":"2:00","open":"6903.7","high":"6910.4","low":"6841.4","close":"6855.0"},
{"date":"2020.04.22","clock":"3:00","open":"6850.7","high":"6871.0","low":"6828.1","close":"6843.0"},
{"date":"2020.04.22","clock":"4:00","open":"6843.0","high":"6858.7","low":"6821.5","close":"6858.3"},
{"date":"2020.04.22","clock":"5:00","open":"6859.0","high":"6891.9","low":"6854.3","close":"6878.0"},
{"date":"2020.04.22","clock":"6:00","open":"6876.2","high":"6881.9","low":"6862.6","close":"6874.1"},
{"date":"2020.04.22","clock":"7:00","open":"6874.0","high":"6878.5","low":"6855.9","close":"6860.9"},
{"date":"2020.04.22","clock":"8:00","open":"6860.9","high":"6918.1","low":"6857.9","close":"6908.9"},
{"date":"2020.04.22","clock":"9:00","open":"6909.0","high":"6939.9","low":"6893.1","close":"6939.9"},
{"date":"2020.04.22","clock":"10:00","open":"6940.0","high":"6966.0","low":"6923.8","close":"6949.7"},
{"date":"2020.04.22","clock":"11:00","open":"6949.0","high":"6962.8","low":"6931.4","close":"6960.0"},
{"date":"2020.04.22","clock":"12:00","open":"6960.0","high":"6984.9","low":"6950.8","close":"6966.8"},
{"date":"2020.04.22","clock":"13:00","open":"6966.3","high":"6966.3","low":"6937.5","close":"6949.5"},
{"date":"2020.04.22","clock":"14:00","open":"6949.5","high":"6973.4","low":"6946.3","close":"6966.8"},
{"date":"2020.04.22","clock":"15:00","open":"6967.1","high":"6977.8","low":"6941.3","close":"6964.5"},
{"date":"2020.04.22","clock":"16:00","open":"6964.7","high":"7111.3","low":"6959.6","close":"7069.9"},
{"date":"2020.04.22","clock":"17:00","open":"7072.1","high":"7134.3","low":"7060.0","close":"7100.9"},
{"date":"2020.04.22","clock":"18:00","open":"7102.9","high":"7123.9","low":"7090.6","close":"7121.6"},
{"date":"2020.04.22","clock":"19:00","open":"7121.7","high":"7164.1","low":"7114.8","close":"7128.4"},
{"date":"2020.04.22","clock":"20:00","open":"7128.0","high":"7138.1","low":"7079.2","close":"7090.7"},
{"date":"2020.04.22","clock":"21:00","open":"7091.1","high":"7129.4","low":"7089.4","close":"7108.0"},
{"date":"2020.04.22","clock":"22:00","open":"7108.1","high":"7124.2","low":"7094.8","close":"7096.1"},
{"date":"2020.04.22","clock":"23:00","open":"7094.8","high":"7117.5","low":"7092.9","close":"7116.2"},
{"date":"2020.04.23","clock":"0:00","open":"7116.9","high":"7139.0","low":"7098.1","close":"7098.5"},
{"date":"2020.04.23","clock":"1:00","open":"7098.6","high":"7124.6","low":"7093.2","close":"7120.1"},
{"date":"2020.04.23","clock":"2:00","open":"7120.3","high":"7134.0","low":"7111.0","close":"7134.0"},
{"date":"2020.04.23","clock":"3:00","open":"7134.0","high":"7152.0","low":"7109.0","close":"7123.1"},
{"date":"2020.04.23","clock":"4:00","open":"7123.1","high":"7187.7","low":"7119.2","close":"7178.9"},
{"date":"2020.04.23","clock":"5:00","open":"7179.5","high":"7188.6","low":"7130.0","close":"7130.3"},
{"date":"2020.04.23","clock":"6:00","open":"7130.0","high":"7159.0","low":"7117.4","close":"7119.5"},
{"date":"2020.04.23","clock":"7:00","open":"7119.5","high":"7134.4","low":"7110.0","close":"7133.6"},
{"date":"2020.04.23","clock":"8:00","open":"7137.1","high":"7140.9","low":"7109.0","close":"7109.0"},
{"date":"2020.04.23","clock":"9:00","open":"7109.0","high":"7109.0","low":"7035.2","close":"7043.7"},
{"date":"2020.04.23","clock":"10:00","open":"7043.4","high":"7079.9","low":"7036.0","close":"7063.2"},
{"date":"2020.04.23","clock":"11:00","open":"7063.1","high":"7103.7","low":"7051.2","close":"7087.1"},
{"date":"2020.04.23","clock":"12:00","open":"7086.8","high":"7100.9","low":"7065.2","close":"7100.9"},
{"date":"2020.04.23","clock":"13:00","open":"7101.2","high":"7108.7","low":"7071.1","close":"7071.7"},
{"date":"2020.04.23","clock":"14:00","open":"7071.7","high":"7144.3","low":"7069.2","close":"7137.9"},
{"date":"2020.04.23","clock":"15:00","open":"7136.1","high":"7191.0","low":"7120.1","close":"7180.7"},
{"date":"2020.04.23","clock":"16:00","open":"7180.8","high":"7265.0","low":"7159.6","close":"7255.0"},
{"date":"2020.04.23","clock":"17:00","open":"7255.7","high":"7780.0","low":"7255.6","close":"7547.4"},
{"date":"2020.04.23","clock":"18:00","open":"7547.8","high":"7562.9","low":"7480.0","close":"7534.0"},
{"date":"2020.04.23","clock":"19:00","open":"7534.6","high":"7607.9","low":"7492.0","close":"7509.0"},
{"date":"2020.04.23","clock":"20:00","open":"7509.3","high":"7558.8","low":"7508.7","close":"7557.3"},
{"date":"2020.04.23","clock":"21:00","open":"7557.9","high":"7572.2","low":"7521.0","close":"7545.1"},
{"date":"2020.04.23","clock":"22:00","open":"7545.1","high":"7548.9","low":"7520.0","close":"7537.0"},
{"date":"2020.04.23","clock":"23:00","open":"7537.1","high":"7569.0","low":"7530.5","close":"7542.4"},
{"date":"2020.04.24","clock":"0:00","open":"7542.5","high":"7619.7","low":"7542.5","close":"7599.5"},
{"date":"2020.04.24","clock":"1:00","open":"7599.5","high":"7607.9","low":"7552.5","close":"7569.8"},
{"date":"2020.04.24","clock":"2:00","open":"7569.9","high":"7569.9","low":"7425.0","close":"7489.9"},
{"date":"2020.04.24","clock":"3:00","open":"7489.8","high":"7529.6","low":"7479.4","close":"7500.0"},
{"date":"2020.04.24","clock":"4:00","open":"7500.0","high":"7515.9","low":"7466.9","close":"7487.3"},
{"date":"2020.04.24","clock":"5:00","open":"7486.5","high":"7529.9","low":"7485.0","close":"7525.5"},
{"date":"2020.04.24","clock":"6:00","open":"7525.5","high":"7554.9","low":"7508.0","close":"7527.3"},
{"date":"2020.04.24","clock":"7:00","open":"7527.7","high":"7543.5","low":"7501.9","close":"7542.9"},
{"date":"2020.04.24","clock":"8:00","open":"7544.0","high":"7544.8","low":"7500.0","close":"7500.0"},
{"date":"2020.04.24","clock":"9:00","open":"7500.0","high":"7537.5","low":"7495.4","close":"7534.9"},
{"date":"2020.04.24","clock":"10:00","open":"7535.2","high":"7594.8","low":"7533.0","close":"7581.7"},
{"date":"2020.04.24","clock":"11:00","open":"7579.3","high":"7590.5","low":"7528.6","close":"7561.9"},
{"date":"2020.04.24","clock":"12:00","open":"7561.5","high":"7608.9","low":"7550.7","close":"7584.3"},
{"date":"2020.04.24","clock":"13:00","open":"7584.3","high":"7584.3","low":"7502.0","close":"7527.5"},
{"date":"2020.04.24","clock":"14:00","open":"7527.9","high":"7590.9","low":"7485.0","close":"7492.5"},
{"date":"2020.04.24","clock":"15:00","open":"7485.5","high":"7524.5","low":"7457.0","close":"7503.3"},
{"date":"2020.04.24","clock":"16:00","open":"7502.7","high":"7519.0","low":"7480.4","close":"7482.7"},
{"date":"2020.04.24","clock":"17:00","open":"7477.3","high":"7509.1","low":"7380.0","close":"7505.0"},
{"date":"2020.04.24","clock":"18:00","open":"7505.0","high":"7524.1","low":"7490.0","close":"7510.0"},
{"date":"2020.04.24","clock":"19:00","open":"7510.0","high":"7524.6","low":"7490.0","close":"7519.1"},
{"date":"2020.04.24","clock":"20:00","open":"7519.2","high":"7519.8","low":"7500.0","close":"7513.6"},
{"date":"2020.04.24","clock":"21:00","open":"7513.6","high":"7548.7","low":"7513.6","close":"7523.3"},
{"date":"2020.04.24","clock":"22:00","open":"7523.4","high":"7531.5","low":"7507.9","close":"7529.5"},
{"date":"2020.04.24","clock":"23:00","open":"7530.0","high":"7548.2","low":"7529.6","close":"7532.7"},
{"date":"2020.04.25","clock":"0:00","open":"7533.1","high":"7557.5","low":"7511.0","close":"7511.0"},
{"date":"2020.04.25","clock":"1:00","open":"7511.0","high":"7530.0","low":"7490.0","close":"7492.8"},
{"date":"2020.04.25","clock":"2:00","open":"7492.8","high":"7512.0","low":"7491.4","close":"7508.6"},
{"date":"2020.04.25","clock":"3:00","open":"7508.8","high":"7511.9","low":"7442.5","close":"7472.9"},
{"date":"2020.04.25","clock":"4:00","open":"7472.0","high":"7500.5","low":"7455.9","close":"7490.7"},
{"date":"2020.04.25","clock":"5:00","open":"7490.7","high":"7509.9","low":"7480.4","close":"7500.1"},
{"date":"2020.04.25","clock":"6:00","open":"7500.2","high":"7527.3","low":"7495.3","close":"7525.0"},
{"date":"2020.04.25","clock":"7:00","open":"7524.9","high":"7528.8","low":"7502.4","close":"7526.2"},
{"date":"2020.04.25","clock":"8:00","open":"7524.1","high":"7567.5","low":"7524.0","close":"7567.5"},
{"date":"2020.04.25","clock":"9:00","open":"7567.6","high":"7593.0","low":"7540.0","close":"7586.1"},
{"date":"2020.04.25","clock":"10:00","open":"7586.3","high":"7600.6","low":"7551.4","close":"7562.2"},
{"date":"2020.04.25","clock":"11:00","open":"7562.3","high":"7579.6","low":"7522.0","close":"7555.4"},
{"date":"2020.04.25","clock":"12:00","open":"7555.3","high":"7572.4","low":"7540.4","close":"7565.3"},
{"date":"2020.04.25","clock":"13:00","open":"7565.3","high":"7574.2","low":"7542.0","close":"7568.4"},
{"date":"2020.04.25","clock":"14:00","open":"7568.5","high":"7606.9","low":"7522.0","close":"7540.1"},
{"date":"2020.04.25","clock":"15:00","open":"7534.9","high":"7567.6","low":"7534.2","close":"7562.1"},
{"date":"2020.04.25","clock":"16:00","open":"7562.6","high":"7601.0","low":"7562.6","close":"7601.0"},
{"date":"2020.04.25","clock":"17:00","open":"7600.9","high":"7604.9","low":"7546.1","close":"7587.1"},
{"date":"2020.04.25","clock":"18:00","open":"7587.1","high":"7695.1","low":"7522.4","close":"7527.7"},
{"date":"2020.04.25","clock":"19:00","open":"7532.3","high":"7564.5","low":"7512.0","close":"7555.6"},
{"date":"2020.04.25","clock":"20:00","open":"7555.6","high":"7560.0","low":"7523.5","close":"7544.6"},
{"date":"2020.04.25","clock":"21:00","open":"7544.6","high":"7545.7","low":"7530.0","close":"7537.0"},
{"date":"2020.04.25","clock":"22:00","open":"7537.0","high":"7552.0","low":"7525.5","close":"7550.5"},
{"date":"2020.04.25","clock":"23:00","open":"7550.5","high":"7561.1","low":"7548.0","close":"7551.5"},
{"date":"2020.04.26","clock":"0:00","open":"7550.0","high":"7550.0","low":"7503.5","close":"7529.3"},
{"date":"2020.04.26","clock":"1:00","open":"7529.2","high":"7555.8","low":"7524.0","close":"7542.8"},
{"date":"2020.04.26","clock":"2:00","open":"7541.8","high":"7550.0","low":"7517.6","close":"7550.0"},
{"date":"2020.04.26","clock":"3:00","open":"7545.8","high":"7573.5","low":"7530.0","close":"7569.7"},
{"date":"2020.04.26","clock":"4:00","open":"7569.7","high":"7587.9","low":"7562.0","close":"7568.8"},
{"date":"2020.04.26","clock":"5:00","open":"7567.1","high":"7585.0","low":"7557.7","close":"7570.4"},
{"date":"2020.04.26","clock":"6:00","open":"7570.4","high":"7574.8","low":"7561.0","close":"7573.9"},
{"date":"2020.04.26","clock":"7:00","open":"7568.0","high":"7568.4","low":"7550.0","close":"7561.5"},
{"date":"2020.04.26","clock":"8:00","open":"7561.5","high":"7562.1","low":"7537.0","close":"7539.2"},
{"date":"2020.04.26","clock":"9:00","open":"7535.4","high":"7553.9","low":"7535.4","close":"7553.8"},
{"date":"2020.04.26","clock":"10:00","open":"7553.9","high":"7564.3","low":"7545.3","close":"7554.1"},
{"date":"2020.04.26","clock":"11:00","open":"7554.1","high":"7555.0","low":"7540.1","close":"7550.6"},
{"date":"2020.04.26","clock":"12:00","open":"7555.9","high":"7599.0","low":"7555.9","close":"7588.4"},
{"date":"2020.04.26","clock":"13:00","open":"7588.4","high":"7664.7","low":"7577.5","close":"7650.4"},
{"date":"2020.04.26","clock":"14:00","open":"7650.0","high":"7679.7","low":"7618.7","close":"7664.9"},
{"date":"2020.04.26","clock":"15:00","open":"7665.1","high":"7673.1","low":"7637.6","close":"7650.9"},
{"date":"2020.04.26","clock":"16:00","open":"7653.1","high":"7707.8","low":"7643.7","close":"7689.0"},
{"date":"2020.04.26","clock":"17:00","open":"7689.6","high":"7705.5","low":"7631.4","close":"7650.2"},
{"date":"2020.04.26","clock":"18:00","open":"7642.9","high":"7643.6","low":"7517.1","close":"7552.3"},
{"date":"2020.04.26","clock":"19:00","open":"7550.1","high":"7589.8","low":"7539.3","close":"7571.3"},
{"date":"2020.04.26","clock":"20:00","open":"7571.3","high":"7589.9","low":"7559.5","close":"7584.9"},
{"date":"2020.04.26","clock":"21:00","open":"7585.0","high":"7632.9","low":"7575.5","close":"7624.9"},
{"date":"2020.04.26","clock":"22:00","open":"7623.8","high":"7659.4","low":"7614.3","close":"7658.3"},
{"date":"2020.04.26","clock":"23:00","open":"7651.5","high":"7654.9","low":"7635.1","close":"7648.0"},
{"date":"2020.04.27","clock":"0:00","open":"7648.6","high":"7658.2","low":"7621.0","close":"7632.9"},
{"date":"2020.04.27","clock":"1:00","open":"7633.4","high":"7639.7","low":"7593.0","close":"7617.6"},
{"date":"2020.04.27","clock":"2:00","open":"7617.7","high":"7703.5","low":"7616.6","close":"7703.1"},
{"date":"2020.04.27","clock":"3:00","open":"7703.1","high":"7776.9","low":"7703.1","close":"7748.4"},
{"date":"2020.04.27","clock":"4:00","open":"7748.4","high":"7792.9","low":"7659.1","close":"7702.1"},
{"date":"2020.04.27","clock":"5:00","open":"7703.0","high":"7740.1","low":"7698.7","close":"7740.1"},
{"date":"2020.04.27","clock":"6:00","open":"7743.0","high":"7755.9","low":"7728.2","close":"7735.9"},
{"date":"2020.04.27","clock":"7:00","open":"7735.0","high":"7740.6","low":"7708.9","close":"7734.9"},
{"date":"2020.04.27","clock":"8:00","open":"7735.8","high":"7751.2","low":"7700.0","close":"7705.7"},
{"date":"2020.04.27","clock":"9:00","open":"7706.1","high":"7722.1","low":"7651.0","close":"7664.0"},
{"date":"2020.04.27","clock":"10:00","open":"7659.2","high":"7705.4","low":"7638.3","close":"7705.4"},
{"date":"2020.04.27","clock":"11:00","open":"7705.8","high":"7750.0","low":"7689.0","close":"7708.8"},
{"date":"2020.04.27","clock":"12:00","open":"7705.1","high":"7732.3","low":"7684.7","close":"7712.3"},
{"date":"2020.04.27","clock":"13:00","open":"7712.5","high":"7722.1","low":"7678.2","close":"7700.5"},
{"date":"2020.04.27","clock":"14:00","open":"7700.7","high":"7729.9","low":"7690.5","close":"7725.1"},
{"date":"2020.04.27","clock":"15:00","open":"7725.0","high":"7732.7","low":"7685.0","close":"7699.9"},
{"date":"2020.04.27","clock":"16:00","open":"7702.4","high":"7712.7","low":"7643.4","close":"7702.8"},
{"date":"2020.04.27","clock":"17:00","open":"7699.7","high":"7699.7","low":"7638.2","close":"7674.3"},
{"date":"2020.04.27","clock":"18:00","open":"7674.5","high":"7698.0","low":"7661.2","close":"7685.2"},
{"date":"2020.04.27","clock":"19:00","open":"7681.4","high":"7692.9","low":"7664.8","close":"7672.9"},
{"date":"2020.04.27","clock":"20:00","open":"7670.0","high":"7675.9","low":"7650.0","close":"7668.2"},
{"date":"2020.04.27","clock":"21:00","open":"7668.2","high":"7722.8","low":"7668.2","close":"7718.5"},
{"date":"2020.04.27","clock":"22:00","open":"7718.6","high":"7729.9","low":"7704.8","close":"7712.8"},
{"date":"2020.04.27","clock":"23:00","open":"7710.4","high":"7720.8","low":"7695.7","close":"7707.1"},
{"date":"2020.04.28","clock":"0:00","open":"7707.2","high":"7768.2","low":"7707.2","close":"7735.3"},
{"date":"2020.04.28","clock":"1:00","open":"7735.4","high":"7786.3","low":"7727.5","close":"7778.0"},
{"date":"2020.04.28","clock":"2:00","open":"7778.0","high":"7794.4","low":"7757.9","close":"7792.3"},
{"date":"2020.04.28","clock":"3:00","open":"7793.9","high":"7794.9","low":"7735.0","close":"7754.4"},
{"date":"2020.04.28","clock":"4:00","open":"7754.5","high":"7757.9","low":"7700.0","close":"7706.3"},
{"date":"2020.04.28","clock":"5:00","open":"7705.0","high":"7716.1","low":"7681.0","close":"7716.1"},
{"date":"2020.04.28","clock":"6:00","open":"7716.2","high":"7719.2","low":"7690.4","close":"7711.0"},
{"date":"2020.04.28","clock":"7:00","open":"7711.6","high":"7717.2","low":"7671.3","close":"7695.7"},
{"date":"2020.04.28","clock":"8:00","open":"7695.3","high":"7708.3","low":"7680.5","close":"7704.1"},
{"date":"2020.04.28","clock":"9:00","open":"7704.2","high":"7731.8","low":"7684.9","close":"7717.6"},
{"date":"2020.04.28","clock":"10:00","open":"7717.3","high":"7717.4","low":"7702.4","close":"7714.8"},
{"date":"2020.04.28","clock":"11:00","open":"7703.3","high":"7704.9","low":"7691.7","close":"7698.8"},
{"date":"2020.04.28","clock":"12:00","open":"7698.0","high":"7752.5","low":"7698.0","close":"7752.4"},
{"date":"2020.04.28","clock":"13:00","open":"7752.5","high":"7760.3","low":"7728.3","close":"7753.0"},
{"date":"2020.04.28","clock":"14:00","open":"7753.0","high":"7756.1","low":"7735.8","close":"7741.2"},
{"date":"2020.04.28","clock":"15:00","open":"7741.7","high":"7769.9","low":"7722.7","close":"7765.9"},
{"date":"2020.04.28","clock":"16:00","open":"7764.6","high":"7769.8","low":"7734.0","close":"7734.0"},
{"date":"2020.04.28","clock":"17:00","open":"7734.0","high":"7746.9","low":"7694.0","close":"7694.0"},
{"date":"2020.04.28","clock":"18:00","open":"7692.3","high":"7736.3","low":"7672.2","close":"7721.2"},
{"date":"2020.04.28","clock":"19:00","open":"7720.0","high":"7746.6","low":"7720.0","close":"7731.1"},
{"date":"2020.04.28","clock":"20:00","open":"7731.1","high":"7748.6","low":"7720.0","close":"7733.7"},
{"date":"2020.04.28","clock":"21:00","open":"7733.9","high":"7749.9","low":"7733.9","close":"7747.5"},
{"date":"2020.04.28","clock":"22:00","open":"7747.5","high":"7754.3","low":"7713.4","close":"7722.8"},
{"date":"2020.04.28","clock":"23:00","open":"7723.3","high":"7741.0","low":"7716.3","close":"7738.0"},
{"date":"2020.04.29","clock":"0:00","open":"7731.0","high":"7740.7","low":"7718.8","close":"7739.7"},
{"date":"2020.04.29","clock":"1:00","open":"7739.7","high":"7768.6","low":"7732.0","close":"7757.6"},
{"date":"2020.04.29","clock":"2:00","open":"7758.6","high":"7776.2","low":"7752.0","close":"7760.0"},
{"date":"2020.04.29","clock":"3:00","open":"7752.8","high":"7776.9","low":"7744.0","close":"7745.8"},
{"date":"2020.04.29","clock":"4:00","open":"7745.8","high":"7774.1","low":"7744.0","close":"7771.2"},
{"date":"2020.04.29","clock":"5:00","open":"7771.3","high":"7864.8","low":"7727.5","close":"7792.9"},
{"date":"2020.04.29","clock":"6:00","open":"7793.3","high":"7841.7","low":"7793.3","close":"7819.9"},
{"date":"2020.04.29","clock":"7:00","open":"7820.3","high":"7850.9","low":"7815.0","close":"7850.9"},
{"date":"2020.04.29","clock":"8:00","open":"7853.7","high":"7879.9","low":"7845.0","close":"7872.7"},
{"date":"2020.04.29","clock":"9:00","open":"7871.9","high":"7968.9","low":"7860.1","close":"7955.9"},
{"date":"2020.04.29","clock":"10:00","open":"7955.9","high":"7974.7","low":"7926.4","close":"7957.0"},
{"date":"2020.04.29","clock":"11:00","open":"7957.2","high":"7979.5","low":"7940.1","close":"7952.1"},
{"date":"2020.04.29","clock":"12:00","open":"7952.5","high":"7995.1","low":"7952.0","close":"7993.2"},
{"date":"2020.04.29","clock":"13:00","open":"7993.6","high":"8150.4","low":"7981.4","close":"8130.0"},
{"date":"2020.04.29","clock":"14:00","open":"8130.0","high":"8188.4","low":"8111.7","close":"8139.1"},
{"date":"2020.04.29","clock":"15:00","open":"8139.2","high":"8266.8","low":"8139.2","close":"8259.9"},
{"date":"2020.04.29","clock":"16:00","open":"8263.7","high":"8407.0","low":"8263.7","close":"8315.4"},
{"date":"2020.04.29","clock":"17:00","open":"8315.6","high":"8374.0","low":"8284.5","close":"8369.7"},
{"date":"2020.04.29","clock":"18:00","open":"8369.6","high":"8391.8","low":"8302.0","close":"8378.0"},
{"date":"2020.04.29","clock":"19:00","open":"8378.4","high":"8767.8","low":"8352.1","close":"8589.5"},
{"date":"2020.04.29","clock":"20:00","open":"8614.5","high":"8970.6","low":"8610.0","close":"8762.0"},
{"date":"2020.04.29","clock":"21:00","open":"8728.2","high":"8749.9","low":"8600.0","close":"8630.8"},
{"date":"2020.04.29","clock":"22:00","open":"8630.8","high":"8789.5","low":"8630.8","close":"8731.8"},
{"date":"2020.04.29","clock":"23:00","open":"8731.3","high":"8933.9","low":"8715.0","close":"8930.8"},
{"date":"2020.04.30","clock":"0:00","open":"8932.9","high":"8947.1","low":"8772.0","close":"8862.0"},
{"date":"2020.04.30","clock":"1:00","open":"8861.9","high":"8861.9","low":"8686.6","close":"8762.7"},
{"date":"2020.04.30","clock":"2:00","open":"8762.3","high":"8790.0","low":"8712.5","close":"8779.9"},
{"date":"2020.04.30","clock":"3:00","open":"8785.0","high":"8825.5","low":"8713.5","close":"8821.3"},
{"date":"2020.04.30","clock":"4:00","open":"8821.5","high":"8877.8","low":"8803.8","close":"8856.0"},
{"date":"2020.04.30","clock":"5:00","open":"8849.4","high":"8969.9","low":"8821.5","close":"8955.5"},
{"date":"2020.04.30","clock":"6:00","open":"8957.8","high":"9298.9","low":"8887.3","close":"9298.9"},
{"date":"2020.04.30","clock":"7:00","open":"9298.9","high":"9298.9","low":"8953.5","close":"9167.1"},
{"date":"2020.04.30","clock":"8:00","open":"9167.2","high":"9412.4","low":"9165.1","close":"9390.1"},
{"date":"2020.04.30","clock":"9:00","open":"9375.2","high":"9471.9","low":"9270.0","close":"9321.5"},
{"date":"2020.04.30","clock":"10:00","open":"9321.9","high":"9337.6","low":"9033.3","close":"9182.9"},
{"date":"2020.04.30","clock":"11:00","open":"9182.9","high":"9228.0","low":"9101.0","close":"9120.1"},
{"date":"2020.04.30","clock":"12:00","open":"9119.9","high":"9120.0","low":"8667.6","close":"8680.0"},
{"date":"2020.04.30","clock":"13:00","open":"8640.3","high":"8907.0","low":"8557.9","close":"8906.5"},
{"date":"2020.04.30","clock":"14:00","open":"8898.1","high":"8961.0","low":"8841.1","close":"8856.8"},
{"date":"2020.04.30","clock":"15:00","open":"8855.7","high":"8917.1","low":"8711.8","close":"8763.1"},
{"date":"2020.04.30","clock":"16:00","open":"8763.1","high":"8870.0","low":"8720.5","close":"8864.0"},
{"date":"2020.04.30","clock":"17:00","open":"8862.1","high":"8900.8","low":"8794.0","close":"8835.0"},
{"date":"2020.04.30","clock":"18:00","open":"8835.0","high":"8859.9","low":"8745.0","close":"8784.1"},
{"date":"2020.04.30","clock":"19:00","open":"8782.7","high":"8789.9","low":"8625.1","close":"8688.2"},
{"date":"2020.04.30","clock":"20:00","open":"8688.4","high":"8711.3","low":"8410.1","close":"8564.0"},
{"date":"2020.04.30","clock":"21:00","open":"8564.3","high":"8729.8","low":"8564.3","close":"8666.3"},
{"date":"2020.04.30","clock":"22:00","open":"8669.3","high":"8849.9","low":"8667.4","close":"8846.0"},
{"date":"2020.04.30","clock":"23:00","open":"8840.0","high":"8883.6","low":"8702.0","close":"8822.3"},
{"date":"2020.05.01","clock":"0:00","open":"8822.3","high":"8849.6","low":"8750.9","close":"8764.8"},
{"date":"2020.05.01","clock":"1:00","open":"8765.1","high":"8770.9","low":"8637.5","close":"8765.6"},
{"date":"2020.05.01","clock":"2:00","open":"8764.3","high":"8777.3","low":"8585.6","close":"8628.3"},
{"date":"2020.05.01","clock":"3:00","open":"8628.3","high":"8738.2","low":"8620.4","close":"8714.0"},
{"date":"2020.05.01","clock":"4:00","open":"8714.0","high":"8759.8","low":"8660.0","close":"8664.2"},
{"date":"2020.05.01","clock":"5:00","open":"8663.0","high":"8735.3","low":"8652.2","close":"8732.0"},
{"date":"2020.05.01","clock":"6:00","open":"8732.0","high":"8741.0","low":"8664.9","close":"8670.3"},
{"date":"2020.05.01","clock":"7:00","open":"8672.6","high":"8800.3","low":"8672.6","close":"8794.2"},
{"date":"2020.05.01","clock":"8:00","open":"8794.2","high":"8837.6","low":"8758.3","close":"8815.5"},
{"date":"2020.05.01","clock":"9:00","open":"8815.8","high":"8815.8","low":"8751.3","close":"8757.9"},
{"date":"2020.05.01","clock":"10:00","open":"8759.3","high":"8782.8","low":"8715.0","close":"8774.9"},
{"date":"2020.05.01","clock":"11:00","open":"8778.0","high":"8811.1","low":"8758.0","close":"8802.0"},
{"date":"2020.05.01","clock":"12:00","open":"8801.5","high":"8864.2","low":"8776.9","close":"8852.8"},
{"date":"2020.05.01","clock":"13:00","open":"8852.9","high":"8909.9","low":"8827.0","close":"8909.6"},
{"date":"2020.05.01","clock":"14:00","open":"8909.9","high":"9064.9","low":"8888.0","close":"9002.4"},
{"date":"2020.05.01","clock":"15:00","open":"9004.7","high":"9029.2","low":"8831.4","close":"8882.5"},
{"date":"2020.05.01","clock":"16:00","open":"8882.7","high":"8924.9","low":"8780.0","close":"8797.9"},
{"date":"2020.05.01","clock":"17:00","open":"8798.0","high":"8846.6","low":"8725.4","close":"8829.7"},
{"date":"2020.05.01","clock":"18:00","open":"8828.5","high":"8866.3","low":"8732.0","close":"8732.0"},
{"date":"2020.05.01","clock":"19:00","open":"8725.9","high":"8757.4","low":"8657.0","close":"8736.8"},
{"date":"2020.05.01","clock":"20:00","open":"8736.5","high":"8765.5","low":"8685.5","close":"8764.8"},
{"date":"2020.05.01","clock":"21:00","open":"8764.5","high":"8780.6","low":"8723.6","close":"8740.0"},
{"date":"2020.05.01","clock":"22:00","open":"8731.8","high":"8763.1","low":"8703.8","close":"8724.7"},
{"date":"2020.05.01","clock":"23:00","open":"8732.9","high":"8742.7","low":"8662.9","close":"8734.3"},
{"date":"2020.05.02","clock":"0:00","open":"8734.3","high":"8850.2","low":"8734.0","close":"8848.9"},
{"date":"2020.05.02","clock":"1:00","open":"8848.8","high":"8864.9","low":"8805.0","close":"8844.0"},
{"date":"2020.05.02","clock":"2:00","open":"8841.2","high":"8897.3","low":"8810.0","close":"8825.8"},
{"date":"2020.05.02","clock":"3:00","open":"8827.7","high":"8839.9","low":"8771.0","close":"8835.9"},
{"date":"2020.05.02","clock":"4:00","open":"8834.1","high":"8834.1","low":"8775.6","close":"8798.8"},
{"date":"2020.05.02","clock":"5:00","open":"8798.6","high":"8840.0","low":"8767.8","close":"8818.8"},
{"date":"2020.05.02","clock":"6:00","open":"8819.1","high":"8862.1","low":"8801.0","close":"8836.9"},
{"date":"2020.05.02","clock":"7:00","open":"8834.1","high":"8860.3","low":"8800.0","close":"8824.9"},
{"date":"2020.05.02","clock":"8:00","open":"8824.8","high":"8835.7","low":"8790.7","close":"8830.6"},
{"date":"2020.05.02","clock":"9:00","open":"8830.6","high":"8850.0","low":"8822.7","close":"8829.4"},
{"date":"2020.05.02","clock":"10:00","open":"8829.5","high":"8836.4","low":"8791.5","close":"8807.0"},
{"date":"2020.05.02","clock":"11:00","open":"8807.0","high":"8819.6","low":"8775.7","close":"8788.0"},
{"date":"2020.05.02","clock":"12:00","open":"8788.1","high":"8825.8","low":"8785.5","close":"8814.9"},
{"date":"2020.05.02","clock":"13:00","open":"8821.1","high":"8856.6","low":"8815.3","close":"8833.5"},
{"date":"2020.05.02","clock":"14:00","open":"8833.6","high":"8896.2","low":"8833.6","close":"8850.0"},
{"date":"2020.05.02","clock":"15:00","open":"8850.0","high":"8950.1","low":"8850.0","close":"8870.0"},
{"date":"2020.05.02","clock":"16:00","open":"8870.0","high":"8918.8","low":"8865.3","close":"8910.2"},
{"date":"2020.05.02","clock":"17:00","open":"8910.0","high":"8964.7","low":"8901.2","close":"8930.3"},
{"date":"2020.05.02","clock":"18:00","open":"8929.5","high":"8977.2","low":"8901.7","close":"8943.9"},
{"date":"2020.05.02","clock":"19:00","open":"8944.0","high":"9012.1","low":"8936.5","close":"8993.1"},
{"date":"2020.05.02","clock":"20:00","open":"8988.9","high":"9001.9","low":"8960.3","close":"8976.7"},
{"date":"2020.05.02","clock":"21:00","open":"8976.7","high":"8976.7","low":"8808.3","close":"8870.9"},
{"date":"2020.05.02","clock":"22:00","open":"8870.7","high":"8886.9","low":"8830.0","close":"8881.0"},
{"date":"2020.05.02","clock":"23:00","open":"8881.4","high":"8934.9","low":"8862.3","close":"8934.9"},
{"date":"2020.05.03","clock":"0:00","open":"8940.1","high":"8946.6","low":"8900.0","close":"8943.0"},
{"date":"2020.05.03","clock":"1:00","open":"8942.0","high":"8944.9","low":"8906.4","close":"8943.7"},
{"date":"2020.05.03","clock":"2:00","open":"8943.5","high":"8988.3","low":"8932.4","close":"8980.5"},
{"date":"2020.05.03","clock":"3:00","open":"8981.1","high":"9149.9","low":"8950.0","close":"9132.6"},
{"date":"2020.05.03","clock":"4:00","open":"9132.6","high":"9200.3","low":"9065.0","close":"9122.4"},
{"date":"2020.05.03","clock":"5:00","open":"9122.3","high":"9148.7","low":"9079.2","close":"9079.7"},
{"date":"2020.05.03","clock":"6:00","open":"9079.7","high":"9166.6","low":"9079.7","close":"9142.7"},
{"date":"2020.05.03","clock":"7:00","open":"9142.4","high":"9155.1","low":"9111.7","close":"9116.0"},
{"date":"2020.05.03","clock":"8:00","open":"9116.0","high":"9131.9","low":"9085.4","close":"9096.4"},
{"date":"2020.05.03","clock":"9:00","open":"9099.2","high":"9102.0","low":"8928.4","close":"9011.2"},
{"date":"2020.05.03","clock":"10:00","open":"9003.2","high":"9034.3","low":"8983.0","close":"8992.5"},
{"date":"2020.05.03","clock":"11:00","open":"8982.5","high":"9053.1","low":"8973.7","close":"9039.6"},
{"date":"2020.05.03","clock":"12:00","open":"9039.7","high":"9124.4","low":"9034.7","close":"9114.0"},
{"date":"2020.05.03","clock":"13:00","open":"9114.9","high":"9140.6","low":"9004.4","close":"9050.0"},
{"date":"2020.05.03","clock":"14:00","open":"9050.0","high":"9102.3","low":"9031.3","close":"9052.5"},
{"date":"2020.05.03","clock":"15:00","open":"9045.0","high":"9072.0","low":"8848.7","close":"8968.1"},
{"date":"2020.05.03","clock":"16:00","open":"8964.8","high":"8964.8","low":"8835.5","close":"8931.9"},
{"date":"2020.05.03","clock":"17:00","open":"8928.6","high":"8928.6","low":"8753.3","close":"8769.9"},
{"date":"2020.05.03","clock":"18:00","open":"8770.2","high":"8847.1","low":"8724.7","close":"8820.2"},
{"date":"2020.05.03","clock":"19:00","open":"8818.8","high":"8887.7","low":"8788.5","close":"8860.0"},
{"date":"2020.05.03","clock":"20:00","open":"8860.2","high":"8893.5","low":"8785.0","close":"8829.3"},
{"date":"2020.05.03","clock":"21:00","open":"8821.7","high":"8869.9","low":"8810.0","close":"8852.3"},
{"date":"2020.05.03","clock":"22:00","open":"8852.3","high":"8907.4","low":"8850.9","close":"8879.0"},
{"date":"2020.05.03","clock":"23:00","open":"8879.0","high":"8880.3","low":"8796.6","close":"8848.8"},
{"date":"2020.05.04","clock":"0:00","open":"8841.2","high":"8904.9","low":"8806.7","close":"8858.1"},
{"date":"2020.05.04","clock":"1:00","open":"8858.1","high":"8962.0","low":"8856.1","close":"8901.0"},
{"date":"2020.05.04","clock":"2:00","open":"8900.5","high":"8919.9","low":"8870.0","close":"8904.0"},
{"date":"2020.05.04","clock":"3:00","open":"8904.3","high":"8943.7","low":"8776.4","close":"8812.8"},
{"date":"2020.05.04","clock":"4:00","open":"8812.8","high":"8840.0","low":"8645.8","close":"8694.9"},
{"date":"2020.05.04","clock":"5:00","open":"8694.1","high":"8779.9","low":"8680.0","close":"8749.8"},
{"date":"2020.05.04","clock":"6:00","open":"8748.7","high":"8770.9","low":"8709.3","close":"8736.8"},
{"date":"2020.05.04","clock":"7:00","open":"8738.4","high":"8747.2","low":"8645.0","close":"8699.0"},
{"date":"2020.05.04","clock":"8:00","open":"8699.0","high":"8699.9","low":"8535.0","close":"8619.1"},
{"date":"2020.05.04","clock":"9:00","open":"8619.1","high":"8657.1","low":"8592.0","close":"8635.6"},
{"date":"2020.05.04","clock":"10:00","open":"8630.1","high":"8675.3","low":"8582.0","close":"8663.4"},
{"date":"2020.05.04","clock":"11:00","open":"8663.4","high":"8726.7","low":"8658.0","close":"8694.9"},
{"date":"2020.05.04","clock":"12:00","open":"8701.6","high":"8708.6","low":"8610.0","close":"8640.0"},
{"date":"2020.05.04","clock":"13:00","open":"8640.0","high":"8681.4","low":"8612.0","close":"8633.4"},
{"date":"2020.05.04","clock":"14:00","open":"8631.5","high":"8703.9","low":"8625.2","close":"8683.6"},
{"date":"2020.05.04","clock":"15:00","open":"8683.6","high":"8759.3","low":"8659.7","close":"8720.6"},
{"date":"2020.05.04","clock":"16:00","open":"8723.3","high":"8847.9","low":"8723.3","close":"8844.6"},
{"date":"2020.05.04","clock":"17:00","open":"8843.2","high":"8869.3","low":"8790.7","close":"8793.1"},
{"date":"2020.05.04","clock":"18:00","open":"8793.0","high":"8853.4","low":"8793.0","close":"8853.4"},
{"date":"2020.05.04","clock":"19:00","open":"8856.6","high":"8895.2","low":"8801.9","close":"8842.4"},
{"date":"2020.05.04","clock":"20:00","open":"8841.9","high":"8860.0","low":"8760.4","close":"8811.9"},
{"date":"2020.05.04","clock":"21:00","open":"8814.9","high":"8879.9","low":"8811.9","close":"8860.3"},
{"date":"2020.05.04","clock":"22:00","open":"8860.3","high":"8889.7","low":"8821.9","close":"8843.3"},
{"date":"2020.05.04","clock":"23:00","open":"8843.3","high":"8936.5","low":"8842.3","close":"8925.0"},
{"date":"2020.05.05","clock":"0:00","open":"8925.6","high":"8961.6","low":"8894.0","close":"8958.0"},
{"date":"2020.05.05","clock":"1:00","open":"8959.9","high":"8969.2","low":"8872.7","close":"8879.7"},
{"date":"2020.05.05","clock":"2:00","open":"8879.5","high":"8917.8","low":"8842.5","close":"8883.2"},
{"date":"2020.05.05","clock":"3:00","open":"8883.2","high":"8932.3","low":"8854.3","close":"8910.5"},
{"date":"2020.05.05","clock":"4:00","open":"8910.5","high":"8911.0","low":"8837.0","close":"8891.3"},
{"date":"2020.05.05","clock":"5:00","open":"8891.3","high":"8894.7","low":"8837.0","close":"8861.7"},
{"date":"2020.05.05","clock":"6:00","open":"8861.8","high":"8878.0","low":"8830.0","close":"8864.2"},
{"date":"2020.05.05","clock":"7:00","open":"8860.8","high":"9090.7","low":"8860.8","close":"9057.6"},
{"date":"2020.05.05","clock":"8:00","open":"9057.8","high":"9119.2","low":"9004.2","close":"9016.3"},
{"date":"2020.05.05","clock":"9:00","open":"9016.4","high":"9059.5","low":"8980.8","close":"9032.0"},
{"date":"2020.05.05","clock":"10:00","open":"9033.9","high":"9080.3","low":"9018.0","close":"9023.7"},
{"date":"2020.05.05","clock":"11:00","open":"9023.5","high":"9050.0","low":"8989.0","close":"9039.3"},
{"date":"2020.05.05","clock":"12:00","open":"9039.8","high":"9078.9","low":"9000.9","close":"9015.0"},
{"date":"2020.05.05","clock":"13:00","open":"9011.0","high":"9011.0","low":"8780.0","close":"8854.9"},
{"date":"2020.05.05","clock":"14:00","open":"8857.1","high":"8899.9","low":"8841.1","close":"8858.4"},
{"date":"2020.05.05","clock":"15:00","open":"8859.7","high":"8887.9","low":"8833.0","close":"8879.8"},
{"date":"2020.05.05","clock":"16:00","open":"8879.9","high":"8958.2","low":"8855.4","close":"8927.0"},
{"date":"2020.05.05","clock":"17:00","open":"8927.7","high":"8934.5","low":"8825.1","close":"8887.7"},
{"date":"2020.05.05","clock":"18:00","open":"8887.5","high":"8887.5","low":"8837.0","close":"8851.9"},
{"date":"2020.05.05","clock":"19:00","open":"8851.9","high":"8896.2","low":"8832.0","close":"8885.0"},
{"date":"2020.05.05","clock":"20:00","open":"8883.0","high":"8935.2","low":"8851.7","close":"8881.3"},
{"date":"2020.05.05","clock":"21:00","open":"8881.4","high":"8915.4","low":"8861.0","close":"8906.9"},
{"date":"2020.05.05","clock":"22:00","open":"8900.0","high":"8939.8","low":"8887.5","close":"8913.6"},
{"date":"2020.05.05","clock":"23:00","open":"8913.6","high":"8968.9","low":"8908.2","close":"8954.0"},
{"date":"2020.05.06","clock":"0:00","open":"8953.1","high":"9004.9","low":"8953.1","close":"8975.0"},
{"date":"2020.05.06","clock":"1:00","open":"8975.2","high":"8988.1","low":"8919.7","close":"8972.1"},
{"date":"2020.05.06","clock":"2:00","open":"8972.6","high":"9041.4","low":"8959.9","close":"9026.3"},
{"date":"2020.05.06","clock":"3:00","open":"9026.1","high":"9039.6","low":"8925.0","close":"8948.9"},
{"date":"2020.05.06","clock":"4:00","open":"8948.5","high":"8992.4","low":"8942.9","close":"8986.5"},
{"date":"2020.05.06","clock":"5:00","open":"8986.5","high":"8986.5","low":"8950.0","close":"8978.9"},
{"date":"2020.05.06","clock":"6:00","open":"8978.6","high":"9070.9","low":"8967.4","close":"8981.6"},
{"date":"2020.05.06","clock":"7:00","open":"8980.1","high":"9056.9","low":"8965.1","close":"9015.8"},
{"date":"2020.05.06","clock":"8:00","open":"9010.0","high":"9046.6","low":"8994.3","close":"9015.3"},
{"date":"2020.05.06","clock":"9:00","open":"9017.1","high":"9054.1","low":"9006.4","close":"9025.9"},
{"date":"2020.05.06","clock":"10:00","open":"9029.9","high":"9056.8","low":"9009.1","close":"9040.1"},
{"date":"2020.05.06","clock":"11:00","open":"9033.9","high":"9111.8","low":"9010.0","close":"9049.7"},
{"date":"2020.05.06","clock":"12:00","open":"9049.7","high":"9108.4","low":"9046.5","close":"9104.1"},
{"date":"2020.05.06","clock":"13:00","open":"9104.8","high":"9290.0","low":"9080.1","close":"9240.5"},
{"date":"2020.05.06","clock":"14:00","open":"9240.5","high":"9364.9","low":"9214.6","close":"9337.2"},
{"date":"2020.05.06","clock":"15:00","open":"9331.4","high":"9394.9","low":"9235.5","close":"9240.1"},
{"date":"2020.05.06","clock":"16:00","open":"9235.0","high":"9285.1","low":"9135.0","close":"9234.9"},
{"date":"2020.05.06","clock":"17:00","open":"9234.9","high":"9259.5","low":"9197.9","close":"9238.9"},
{"date":"2020.05.06","clock":"18:00","open":"9239.9","high":"9301.4","low":"9237.6","close":"9280.5"},
{"date":"2020.05.06","clock":"19:00","open":"9280.5","high":"9318.9","low":"9241.7","close":"9278.6"},
{"date":"2020.05.06","clock":"20:00","open":"9278.6","high":"9291.5","low":"9241.0","close":"9281.3"},
{"date":"2020.05.06","clock":"21:00","open":"9280.9","high":"9280.9","low":"9223.0","close":"9247.5"},
{"date":"2020.05.06","clock":"22:00","open":"9247.9","high":"9294.3","low":"9244.0","close":"9260.8"},
{"date":"2020.05.06","clock":"23:00","open":"9255.1","high":"9265.1","low":"9230.0","close":"9250.0"},
{"date":"2020.05.07","clock":"0:00","open":"9250.2","high":"9303.7","low":"9250.0","close":"9300.0"},
{"date":"2020.05.07","clock":"1:00","open":"9301.4","high":"9386.6","low":"9280.7","close":"9371.2"},
{"date":"2020.05.07","clock":"2:00","open":"9371.5","high":"9409.4","low":"9116.2","close":"9163.1"},
{"date":"2020.05.07","clock":"3:00","open":"9163.1","high":"9214.0","low":"9037.0","close":"9200.4"},
{"date":"2020.05.07","clock":"4:00","open":"9198.0","high":"9251.7","low":"9198.0","close":"9228.6"},
{"date":"2020.05.07","clock":"5:00","open":"9229.1","high":"9380.0","low":"9203.9","close":"9337.7"},
{"date":"2020.05.07","clock":"6:00","open":"9338.2","high":"9356.6","low":"9265.0","close":"9304.2"},
{"date":"2020.05.07","clock":"7:00","open":"9302.5","high":"9325.7","low":"9260.0","close":"9286.9"},
{"date":"2020.05.07","clock":"8:00","open":"9287.2","high":"9317.1","low":"9247.0","close":"9280.0"},
{"date":"2020.05.07","clock":"9:00","open":"9280.0","high":"9313.9","low":"9252.9","close":"9260.4"},
{"date":"2020.05.07","clock":"10:00","open":"9259.9","high":"9319.6","low":"9252.0","close":"9319.6"},
{"date":"2020.05.07","clock":"11:00","open":"9318.0","high":"9342.8","low":"9288.0","close":"9342.8"},
{"date":"2020.05.07","clock":"12:00","open":"9340.7","high":"9345.3","low":"9273.3","close":"9322.7"},
{"date":"2020.05.07","clock":"13:00","open":"9324.3","high":"9324.9","low":"9280.0","close":"9300.0"},
{"date":"2020.05.07","clock":"14:00","open":"9300.0","high":"9309.9","low":"9255.5","close":"9287.8"},
{"date":"2020.05.07","clock":"15:00","open":"9287.1","high":"9385.7","low":"9275.0","close":"9383.2"},
{"date":"2020.05.07","clock":"16:00","open":"9384.6","high":"9599.9","low":"9335.0","close":"9494.0"},
{"date":"2020.05.07","clock":"17:00","open":"9494.0","high":"9534.3","low":"9481.4","close":"9509.7"},
{"date":"2020.05.07","clock":"18:00","open":"9510.0","high":"9575.5","low":"9387.3","close":"9520.5"},
{"date":"2020.05.07","clock":"19:00","open":"9523.0","high":"9643.5","low":"9515.1","close":"9632.0"},
{"date":"2020.05.07","clock":"20:00","open":"9630.8","high":"9902.0","low":"9630.8","close":"9850.6"},
{"date":"2020.05.07","clock":"21:00","open":"9851.1","high":"9867.2","low":"9757.1","close":"9811.0"},
{"date":"2020.05.07","clock":"22:00","open":"9811.2","high":"9966.2","low":"9811.2","close":"9881.3"},
{"date":"2020.05.07","clock":"23:00","open":"9880.3","high":"9901.6","low":"9741.1","close":"9801.5"},
{"date":"2020.05.08","clock":"0:00","open":"9801.5","high":"9896.0","low":"9767.2","close":"9884.7"},
{"date":"2020.05.08","clock":"1:00","open":"9884.7","high":"9932.0","low":"9842.0","close":"9906.5"},
{"date":"2020.05.08","clock":"2:00","open":"9906.5","high":"10072.2","low":"9867.2","close":"9999.9"},
{"date":"2020.05.08","clock":"3:00","open":"10001.0","high":"10045.3","low":"9883.9","close":"10038.6"},
{"date":"2020.05.08","clock":"4:00","open":"10039.0","high":"10043.8","low":"9948.9","close":"9999.3"},
{"date":"2020.05.08","clock":"5:00","open":"9999.3","high":"10001.9","low":"9875.0","close":"9911.6"},
{"date":"2020.05.08","clock":"6:00","open":"9911.5","high":"9954.5","low":"9842.3","close":"9939.9"},
{"date":"2020.05.08","clock":"7:00","open":"9940.7","high":"9943.3","low":"9891.1","close":"9925.0"},
{"date":"2020.05.08","clock":"8:00","open":"9925.1","high":"9925.1","low":"9830.1","close":"9875.0"},
{"date":"2020.05.08","clock":"9:00","open":"9875.0","high":"9877.0","low":"9765.1","close":"9770.9"},
{"date":"2020.05.08","clock":"10:00","open":"9771.1","high":"9835.7","low":"9731.1","close":"9830.0"},
{"date":"2020.05.08","clock":"11:00","open":"9830.0","high":"9914.6","low":"9830.0","close":"9870.2"},
{"date":"2020.05.08","clock":"12:00","open":"9870.2","high":"9881.4","low":"9836.6","close":"9855.0"},
{"date":"2020.05.08","clock":"13:00","open":"9845.0","high":"9972.1","low":"9835.1","close":"9964.8"},
{"date":"2020.05.08","clock":"14:00","open":"9960.4","high":"9960.4","low":"9890.0","close":"9914.2"},
{"date":"2020.05.08","clock":"15:00","open":"9914.6","high":"9920.9","low":"9811.6","close":"9844.1"},
{"date":"2020.05.08","clock":"16:00","open":"9844.0","high":"9912.4","low":"9834.1","close":"9894.3"},
{"date":"2020.05.08","clock":"17:00","open":"9894.8","high":"10004.9","low":"9888.1","close":"9967.9"},
{"date":"2020.05.08","clock":"18:00","open":"9972.9","high":"10025.4","low":"9934.5","close":"9950.4"},
{"date":"2020.05.08","clock":"19:00","open":"9959.4","high":"9999.9","low":"9941.0","close":"9986.3"},
{"date":"2020.05.08","clock":"20:00","open":"9986.7","high":"9993.1","low":"9941.0","close":"9986.3"},
{"date":"2020.05.08","clock":"21:00","open":"9983.8","high":"9989.9","low":"9922.6","close":"9922.6"},
{"date":"2020.05.08","clock":"22:00","open":"9904.0","high":"9974.9","low":"9890.5","close":"9966.3"},
{"date":"2020.05.08","clock":"23:00","open":"9966.3","high":"9999.9","low":"9945.1","close":"9995.6"},
{"date":"2020.05.09","clock":"0:00","open":"9995.8","high":"10016.2","low":"9974.0","close":"10016.2"},
{"date":"2020.05.09","clock":"1:00","open":"10016.3","high":"10016.3","low":"9865.0","close":"9883.3"},
{"date":"2020.05.09","clock":"2:00","open":"9884.8","high":"9926.8","low":"9789.0","close":"9809.5"},
{"date":"2020.05.09","clock":"3:00","open":"9806.3","high":"9890.6","low":"9731.7","close":"9886.3"},
{"date":"2020.05.09","clock":"4:00","open":"9886.0","high":"9909.9","low":"9860.0","close":"9860.4"},
{"date":"2020.05.09","clock":"5:00","open":"9860.0","high":"9877.7","low":"9836.0","close":"9859.2"},
{"date":"2020.05.09","clock":"6:00","open":"9864.1","high":"9889.9","low":"9864.1","close":"9869.1"},
{"date":"2020.05.09","clock":"7:00","open":"9869.1","high":"9881.6","low":"9790.0","close":"9831.1"},
{"date":"2020.05.09","clock":"8:00","open":"9830.4","high":"9839.2","low":"9765.6","close":"9830.6"},
{"date":"2020.05.09","clock":"9:00","open":"9830.1","high":"9832.2","low":"9600.0","close":"9703.0"},
{"date":"2020.05.09","clock":"10:00","open":"9692.2","high":"9735.5","low":"9575.0","close":"9601.4"},
{"date":"2020.05.09","clock":"11:00","open":"9595.3","high":"9694.6","low":"9594.9","close":"9675.1"},
{"date":"2020.05.09","clock":"12:00","open":"9678.0","high":"9719.9","low":"9651.1","close":"9692.9"},
{"date":"2020.05.09","clock":"13:00","open":"9692.1","high":"9692.9","low":"9560.0","close":"9632.0"},
{"date":"2020.05.09","clock":"14:00","open":"9632.0","high":"9656.4","low":"9529.3","close":"9628.7"},
{"date":"2020.05.09","clock":"15:00","open":"9631.0","high":"9688.0","low":"9611.0","close":"9671.1"},
{"date":"2020.05.09","clock":"16:00","open":"9671.3","high":"9719.9","low":"9625.0","close":"9719.5"},
{"date":"2020.05.09","clock":"17:00","open":"9719.7","high":"9721.7","low":"9668.7","close":"9699.0"},
{"date":"2020.05.09","clock":"18:00","open":"9703.8","high":"9703.8","low":"9640.0","close":"9693.3"},
{"date":"2020.05.09","clock":"19:00","open":"9693.3","high":"9779.4","low":"9683.6","close":"9762.8"},
{"date":"2020.05.09","clock":"20:00","open":"9762.8","high":"9788.9","low":"9745.0","close":"9785.0"},
{"date":"2020.05.09","clock":"21:00","open":"9780.5","high":"9791.8","low":"9725.0","close":"9741.9"},
{"date":"2020.05.09","clock":"22:00","open":"9742.2","high":"9760.9","low":"9740.4","close":"9750.0"},
{"date":"2020.05.09","clock":"23:00","open":"9750.1","high":"9770.8","low":"9610.2","close":"9643.5"},
{"date":"2020.05.10","clock":"0:00","open":"9647.8","high":"9661.7","low":"9594.0","close":"9607.2"},
{"date":"2020.05.10","clock":"1:00","open":"9607.1","high":"9676.4","low":"9565.0","close":"9604.0"},
{"date":"2020.05.10","clock":"2:00","open":"9604.0","high":"9629.4","low":"9518.2","close":"9539.7"},
{"date":"2020.05.10","clock":"3:00","open":"9531.6","high":"9558.3","low":"8123.3","close":"8721.9"},
{"date":"2020.05.10","clock":"4:00","open":"8715.1","high":"8779.2","low":"8600.0","close":"8719.6"},
{"date":"2020.05.10","clock":"5:00","open":"8717.0","high":"8725.4","low":"8640.0","close":"8664.4"},
{"date":"2020.05.10","clock":"6:00","open":"8664.4","high":"8671.2","low":"8404.6","close":"8629.8"},
{"date":"2020.05.10","clock":"7:00","open":"8629.8","high":"8630.9","low":"8470.0","close":"8565.5"},
{"date":"2020.05.10","clock":"8:00","open":"8553.4","high":"8655.6","low":"8546.8","close":"8630.0"},
{"date":"2020.05.10","clock":"9:00","open":"8630.0","high":"8635.0","low":"8570.9","close":"8608.1"},
{"date":"2020.05.10","clock":"10:00","open":"8608.0","high":"8837.2","low":"8608.0","close":"8822.0"},
{"date":"2020.05.10","clock":"11:00","open":"8820.4","high":"8910.5","low":"8782.7","close":"8815.0"},
{"date":"2020.05.10","clock":"12:00","open":"8815.4","high":"8855.7","low":"8749.2","close":"8757.3"},
{"date":"2020.05.10","clock":"13:00","open":"8757.3","high":"8837.1","low":"8705.0","close":"8817.7"},
{"date":"2020.05.10","clock":"14:00","open":"8808.4","high":"8810.1","low":"8675.0","close":"8740.3"},
{"date":"2020.05.10","clock":"15:00","open":"8740.5","high":"8766.5","low":"8689.0","close":"8717.5"},
{"date":"2020.05.10","clock":"16:00","open":"8715.9","high":"8817.1","low":"8694.3","close":"8773.4"},
{"date":"2020.05.10","clock":"17:00","open":"8771.8","high":"8786.0","low":"8630.0","close":"8663.2"},
{"date":"2020.05.10","clock":"18:00","open":"8661.1","high":"8718.0","low":"8585.0","close":"8657.7"},
{"date":"2020.05.10","clock":"19:00","open":"8657.9","high":"8689.3","low":"8265.0","close":"8265.0"},
{"date":"2020.05.10","clock":"20:00","open":"8265.0","high":"8548.1","low":"8265.0","close":"8526.6"},
{"date":"2020.05.10","clock":"21:00","open":"8525.7","high":"8566.1","low":"8427.7","close":"8500.0"},
{"date":"2020.05.10","clock":"22:00","open":"8490.0","high":"8564.9","low":"8490.0","close":"8515.9"},
{"date":"2020.05.10","clock":"23:00","open":"8515.0","high":"8781.8","low":"8515.0","close":"8675.0"},
{"date":"2020.05.11","clock":"0:00","open":"8675.0","high":"8782.0","low":"8675.0","close":"8718.7"},
{"date":"2020.05.11","clock":"1:00","open":"8719.0","high":"8793.4","low":"8689.1","close":"8780.5"},
{"date":"2020.05.11","clock":"2:00","open":"8780.7","high":"8834.9","low":"8575.1","close":"8738.7"},
{"date":"2020.05.11","clock":"3:00","open":"8732.7","high":"8804.9","low":"8710.1","close":"8769.9"},
{"date":"2020.05.11","clock":"4:00","open":"8774.3","high":"8777.4","low":"8692.5","close":"8717.2"},
{"date":"2020.05.11","clock":"5:00","open":"8715.2","high":"8761.5","low":"8695.1","close":"8750.3"},
{"date":"2020.05.11","clock":"6:00","open":"8750.3","high":"8772.3","low":"8671.2","close":"8701.6"},
{"date":"2020.05.11","clock":"7:00","open":"8700.6","high":"8712.9","low":"8627.2","close":"8633.8"},
{"date":"2020.05.11","clock":"8:00","open":"8631.8","high":"8704.3","low":"8626.9","close":"8696.5"},
{"date":"2020.05.11","clock":"9:00","open":"8695.9","high":"8735.7","low":"8672.0","close":"8686.8"},
{"date":"2020.05.11","clock":"10:00","open":"8686.8","high":"8704.2","low":"8629.4","close":"8670.0"},
{"date":"2020.05.11","clock":"11:00","open":"8670.0","high":"8683.8","low":"8580.0","close":"8639.2"},
{"date":"2020.05.11","clock":"12:00","open":"8639.2","high":"8644.2","low":"8481.1","close":"8486.1"},
{"date":"2020.05.11","clock":"13:00","open":"8486.2","high":"8878.2","low":"8486.2","close":"8807.0"},
{"date":"2020.05.11","clock":"14:00","open":"8807.2","high":"8993.5","low":"8756.6","close":"8919.2"},
{"date":"2020.05.11","clock":"15:00","open":"8920.4","high":"9166.4","low":"8813.8","close":"8883.1"},
{"date":"2020.05.11","clock":"16:00","open":"8876.4","high":"8973.0","low":"8770.0","close":"8850.2"},
{"date":"2020.05.11","clock":"17:00","open":"8852.4","high":"8945.5","low":"8842.7","close":"8872.7"},
{"date":"2020.05.11","clock":"18:00","open":"8873.0","high":"8965.4","low":"8824.1","close":"8889.0"},
{"date":"2020.05.11","clock":"19:00","open":"8889.1","high":"8929.2","low":"8302.0","close":"8607.4"},
{"date":"2020.05.11","clock":"20:00","open":"8603.9","high":"8673.8","low":"8435.1","close":"8505.9"},
{"date":"2020.05.11","clock":"21:00","open":"8493.5","high":"8632.7","low":"8200.0","close":"8595.8"},
{"date":"2020.05.11","clock":"22:00","open":"8595.8","high":"8762.2","low":"8438.1","close":"8746.1"},
{"date":"2020.05.11","clock":"23:00","open":"8745.9","high":"8800.3","low":"8576.4","close":"8634.6"},
{"date":"2020.05.12","clock":"0:00","open":"8634.6","high":"8699.5","low":"8476.4","close":"8585.1"},
{"date":"2020.05.12","clock":"1:00","open":"8586.6","high":"8644.3","low":"8528.1","close":"8604.0"},
{"date":"2020.05.12","clock":"2:00","open":"8599.8","high":"8642.5","low":"8512.0","close":"8566.5"},
{"date":"2020.05.12","clock":"3:00","open":"8565.5","high":"8675.0","low":"8533.5","close":"8614.5"},
{"date":"2020.05.12","clock":"4:00","open":"8614.5","high":"8644.3","low":"8566.8","close":"8624.0"},
{"date":"2020.05.12","clock":"5:00","open":"8624.1","high":"8683.6","low":"8600.0","close":"8638.4"},
{"date":"2020.05.12","clock":"6:00","open":"8637.8","high":"8736.8","low":"8637.2","close":"8717.0"},
{"date":"2020.05.12","clock":"7:00","open":"8711.0","high":"8748.6","low":"8665.1","close":"8704.0"},
{"date":"2020.05.12","clock":"8:00","open":"8704.0","high":"8776.9","low":"8704.0","close":"8735.0"},
{"date":"2020.05.12","clock":"9:00","open":"8735.0","high":"8760.5","low":"8655.1","close":"8699.9"},
{"date":"2020.05.12","clock":"10:00","open":"8700.3","high":"8713.0","low":"8624.1","close":"8657.7"},
{"date":"2020.05.12","clock":"11:00","open":"8657.7","high":"8760.8","low":"8642.0","close":"8747.3"},
{"date":"2020.05.12","clock":"12:00","open":"8748.2","high":"8823.0","low":"8740.7","close":"8784.6"},
{"date":"2020.05.12","clock":"13:00","open":"8784.9","high":"8820.5","low":"8734.8","close":"8781.6"},
{"date":"2020.05.12","clock":"14:00","open":"8781.0","high":"8809.0","low":"8730.3","close":"8808.2"},
{"date":"2020.05.12","clock":"15:00","open":"8808.1","high":"8816.3","low":"8737.0","close":"8773.2"},
{"date":"2020.05.12","clock":"16:00","open":"8773.3","high":"8778.9","low":"8665.0","close":"8740.0"},
{"date":"2020.05.12","clock":"17:00","open":"8747.4","high":"8920.0","low":"8747.4","close":"8891.4"},
{"date":"2020.05.12","clock":"18:00","open":"8899.5","high":"8943.9","low":"8856.8","close":"8875.8"},
{"date":"2020.05.12","clock":"19:00","open":"8875.8","high":"8960.8","low":"8875.8","close":"8930.1"},
{"date":"2020.05.12","clock":"20:00","open":"8930.3","high":"8974.9","low":"8837.0","close":"8879.9"},
{"date":"2020.05.12","clock":"21:00","open":"8878.7","high":"8912.7","low":"8840.1","close":"8904.1"},
{"date":"2020.05.12","clock":"22:00","open":"8904.4","high":"8927.0","low":"8788.1","close":"8788.1"},
{"date":"2020.05.12","clock":"23:00","open":"8791.1","high":"8845.5","low":"8778.0","close":"8828.9"},
{"date":"2020.05.13","clock":"0:00","open":"8828.7","high":"8856.0","low":"8742.0","close":"8776.0"},
{"date":"2020.05.13","clock":"1:00","open":"8772.6","high":"8832.6","low":"8747.2","close":"8816.9"},
{"date":"2020.05.13","clock":"2:00","open":"8816.9","high":"8848.0","low":"8790.0","close":"8821.3"},
{"date":"2020.05.13","clock":"3:00","open":"8821.3","high":"8943.9","low":"8808.0","close":"8939.1"},
{"date":"2020.05.13","clock":"4:00","open":"8939.1","high":"8958.7","low":"8900.3","close":"8952.9"},
{"date":"2020.05.13","clock":"5:00","open":"8957.7","high":"8977.4","low":"8894.1","close":"8940.4"},
{"date":"2020.05.13","clock":"6:00","open":"8940.5","high":"8953.1","low":"8900.2","close":"8912.8"},
{"date":"2020.05.13","clock":"7:00","open":"8913.1","high":"8938.2","low":"8875.4","close":"8934.3"},
{"date":"2020.05.13","clock":"8:00","open":"8934.3","high":"8941.4","low":"8878.2","close":"8885.8"},
{"date":"2020.05.13","clock":"9:00","open":"8885.8","high":"8920.6","low":"8871.2","close":"8917.7"},
{"date":"2020.05.13","clock":"10:00","open":"8917.7","high":"8920.6","low":"8870.0","close":"8871.8"},
{"date":"2020.05.13","clock":"11:00","open":"8871.4","high":"8919.6","low":"8840.0","close":"8913.2"},
{"date":"2020.05.13","clock":"12:00","open":"8913.3","high":"8935.7","low":"8901.5","close":"8926.9"},
{"date":"2020.05.13","clock":"13:00","open":"8921.5","high":"8963.7","low":"8903.4","close":"8957.6"},
{"date":"2020.05.13","clock":"14:00","open":"8957.6","high":"9044.5","low":"8938.7","close":"9042.6"},
{"date":"2020.05.13","clock":"15:00","open":"9052.6","high":"9107.6","low":"9000.0","close":"9094.0"},
{"date":"2020.05.13","clock":"16:00","open":"9094.0","high":"9121.6","low":"9048.2","close":"9089.5"},
{"date":"2020.05.13","clock":"17:00","open":"9089.7","high":"9139.9","low":"9050.0","close":"9091.2"},
{"date":"2020.05.13","clock":"18:00","open":"9091.2","high":"9188.9","low":"9090.0","close":"9144.9"},
{"date":"2020.05.13","clock":"19:00","open":"9146.4","high":"9172.2","low":"9061.1","close":"9121.0"},
{"date":"2020.05.13","clock":"20:00","open":"9121.4","high":"9121.4","low":"9058.6","close":"9092.8"},
{"date":"2020.05.13","clock":"21:00","open":"9094.3","high":"9113.5","low":"9081.0","close":"9082.4"},
{"date":"2020.05.13","clock":"22:00","open":"9084.3","high":"9165.9","low":"9084.2","close":"9164.5"},
{"date":"2020.05.13","clock":"23:00","open":"9164.5","high":"9342.1","low":"9152.9","close":"9300.0"},
{"date":"2020.05.14","clock":"0:00","open":"9300.0","high":"9408.4","low":"9276.9","close":"9361.5"},
{"date":"2020.05.14","clock":"1:00","open":"9361.4","high":"9374.2","low":"9281.7","close":"9325.0"},
{"date":"2020.05.14","clock":"2:00","open":"9324.9","high":"9357.0","low":"9303.4","close":"9317.0"},
{"date":"2020.05.14","clock":"3:00","open":"9317.5","high":"9390.4","low":"9305.0","close":"9310.0"},
{"date":"2020.05.14","clock":"4:00","open":"9310.0","high":"9335.8","low":"9277.0","close":"9279.0"},
{"date":"2020.05.14","clock":"5:00","open":"9278.9","high":"9342.6","low":"9263.0","close":"9341.7"},
{"date":"2020.05.14","clock":"6:00","open":"9341.8","high":"9360.2","low":"9315.1","close":"9354.8"},
{"date":"2020.05.14","clock":"7:00","open":"9354.8","high":"9354.8","low":"9313.0","close":"9321.5"},
{"date":"2020.05.14","clock":"8:00","open":"9321.2","high":"9446.9","low":"9277.0","close":"9445.0"},
{"date":"2020.05.14","clock":"9:00","open":"9445.3","high":"9473.9","low":"9409.5","close":"9454.2"},
{"date":"2020.05.14","clock":"10:00","open":"9447.8","high":"9546.9","low":"9425.0","close":"9513.1"},
{"date":"2020.05.14","clock":"11:00","open":"9509.0","high":"9649.6","low":"9484.8","close":"9618.4"},
{"date":"2020.05.14","clock":"12:00","open":"9617.2","high":"9823.8","low":"9617.2","close":"9817.0"},
{"date":"2020.05.14","clock":"13:00","open":"9817.1","high":"9946.9","low":"9588.4","close":"9647.2"},
{"date":"2020.05.14","clock":"14:00","open":"9647.3","high":"9774.2","low":"9647.3","close":"9677.8"},
{"date":"2020.05.14","clock":"15:00","open":"9681.7","high":"9707.1","low":"9566.9","close":"9589.2"},
{"date":"2020.05.14","clock":"16:00","open":"9589.2","high":"9648.9","low":"9543.7","close":"9627.0"},
{"date":"2020.05.14","clock":"17:00","open":"9626.9","high":"9761.0","low":"9619.3","close":"9705.6"},
{"date":"2020.05.14","clock":"18:00","open":"9707.0","high":"9758.8","low":"9671.9","close":"9749.9"},
{"date":"2020.05.14","clock":"19:00","open":"9749.8","high":"9783.9","low":"9607.2","close":"9679.6"},
{"date":"2020.05.14","clock":"20:00","open":"9678.9","high":"9678.9","low":"9572.5","close":"9622.2"},
{"date":"2020.05.14","clock":"21:00","open":"9622.2","high":"9684.9","low":"9581.7","close":"9682.2"},
{"date":"2020.05.14","clock":"22:00","open":"9682.3","high":"9720.2","low":"9651.6","close":"9657.3"},
{"date":"2020.05.14","clock":"23:00","open":"9657.4","high":"9870.0","low":"9600.2","close":"9651.3"},
{"date":"2020.05.15","clock":"0:00","open":"9650.9","high":"9782.5","low":"9619.0","close":"9776.8"},
{"date":"2020.05.15","clock":"1:00","open":"9776.9","high":"9817.2","low":"9723.3","close":"9753.3"},
{"date":"2020.05.15","clock":"2:00","open":"9756.8","high":"9849.5","low":"9740.7","close":"9788.5"},
{"date":"2020.05.15","clock":"3:00","open":"9798.6","high":"9847.0","low":"9720.0","close":"9769.3"},
{"date":"2020.05.15","clock":"4:00","open":"9769.4","high":"9775.1","low":"9727.2","close":"9735.9"},
{"date":"2020.05.15","clock":"5:00","open":"9739.0","high":"9740.2","low":"9243.3","close":"9495.3"},
{"date":"2020.05.15","clock":"6:00","open":"9492.4","high":"9556.1","low":"9436.7","close":"9480.0"},
{"date":"2020.05.15","clock":"7:00","open":"9475.3","high":"9501.9","low":"9436.0","close":"9437.9"},
{"date":"2020.05.15","clock":"8:00","open":"9437.3","high":"9519.3","low":"9370.0","close":"9503.5"},
{"date":"2020.05.15","clock":"9:00","open":"9503.4","high":"9548.8","low":"9496.9","close":"9543.6"},
{"date":"2020.05.15","clock":"10:00","open":"9544.1","high":"9721.3","low":"9543.6","close":"9674.3"},
{"date":"2020.05.15","clock":"11:00","open":"9674.8","high":"9703.4","low":"9610.0","close":"9611.7"},
{"date":"2020.05.15","clock":"12:00","open":"9611.7","high":"9649.9","low":"9551.5","close":"9611.0"},
{"date":"2020.05.15","clock":"13:00","open":"9611.0","high":"9619.9","low":"9484.9","close":"9582.1"},
{"date":"2020.05.15","clock":"14:00","open":"9583.4","high":"9644.9","low":"9560.0","close":"9585.0"},
{"date":"2020.05.15","clock":"15:00","open":"9584.7","high":"9584.7","low":"9510.0","close":"9526.0"},
{"date":"2020.05.15","clock":"16:00","open":"9517.0","high":"9570.2","low":"9490.0","close":"9533.2"},
{"date":"2020.05.15","clock":"17:00","open":"9538.5","high":"9612.2","low":"9538.0","close":"9564.0"},
{"date":"2020.05.15","clock":"18:00","open":"9563.0","high":"9563.0","low":"9420.0","close":"9469.4"},
{"date":"2020.05.15","clock":"19:00","open":"9469.0","high":"9509.5","low":"9443.2","close":"9466.3"},
{"date":"2020.05.15","clock":"20:00","open":"9465.9","high":"9493.4","low":"9439.9","close":"9470.8"},
{"date":"2020.05.15","clock":"21:00","open":"9470.8","high":"9530.8","low":"9470.8","close":"9490.0"},
{"date":"2020.05.15","clock":"22:00","open":"9494.0","high":"9507.1","low":"9324.9","close":"9340.0"},
{"date":"2020.05.15","clock":"23:00","open":"9340.0","high":"9394.9","low":"9134.4","close":"9242.3"},
{"date":"2020.05.16","clock":"0:00","open":"9242.5","high":"9439.9","low":"9202.5","close":"9416.6"},
{"date":"2020.05.16","clock":"1:00","open":"9416.6","high":"9483.6","low":"9348.3","close":"9360.5"},
{"date":"2020.05.16","clock":"2:00","open":"9360.5","high":"9385.4","low":"9249.0","close":"9309.9"},
{"date":"2020.05.16","clock":"3:00","open":"9309.9","high":"9388.1","low":"9221.1","close":"9387.0"},
{"date":"2020.05.16","clock":"4:00","open":"9387.4","high":"9434.9","low":"9357.0","close":"9403.5"},
{"date":"2020.05.16","clock":"5:00","open":"9403.6","high":"9449.9","low":"9376.3","close":"9425.0"},
{"date":"2020.05.16","clock":"6:00","open":"9425.2","high":"9445.8","low":"9383.4","close":"9404.5"},
{"date":"2020.05.16","clock":"7:00","open":"9402.2","high":"9497.9","low":"9394.3","close":"9497.8"},
{"date":"2020.05.16","clock":"8:00","open":"9497.4","high":"9585.1","low":"9450.0","close":"9454.8"},
{"date":"2020.05.16","clock":"9:00","open":"9455.2","high":"9477.9","low":"9418.4","close":"9468.0"},
{"date":"2020.05.16","clock":"10:00","open":"9468.0","high":"9504.7","low":"9381.6","close":"9390.1"},
{"date":"2020.05.16","clock":"11:00","open":"9390.1","high":"9428.3","low":"9351.6","close":"9420.3"},
{"date":"2020.05.16","clock":"12:00","open":"9420.8","high":"9431.5","low":"9334.6","close":"9412.5"},
{"date":"2020.05.16","clock":"13:00","open":"9412.5","high":"9452.0","low":"9371.3","close":"9450.0"},
{"date":"2020.05.16","clock":"14:00","open":"9452.3","high":"9452.3","low":"9390.0","close":"9405.0"},
{"date":"2020.05.16","clock":"15:00","open":"9413.4","high":"9499.9","low":"9403.5","close":"9479.8"},
{"date":"2020.05.16","clock":"16:00","open":"9484.8","high":"9524.9","low":"9421.6","close":"9458.6"},
{"date":"2020.05.16","clock":"17:00","open":"9458.6","high":"9492.2","low":"9402.0","close":"9429.9"},
{"date":"2020.05.16","clock":"18:00","open":"9428.3","high":"9433.8","low":"9331.0","close":"9377.5"},
{"date":"2020.05.16","clock":"19:00","open":"9376.9","high":"9403.2","low":"9317.4","close":"9378.9"},
{"date":"2020.05.16","clock":"20:00","open":"9379.7","high":"9398.3","low":"9287.9","close":"9315.0"},
{"date":"2020.05.16","clock":"21:00","open":"9315.0","high":"9338.8","low":"9263.0","close":"9279.8"},
{"date":"2020.05.16","clock":"22:00","open":"9279.8","high":"9347.3","low":"9268.0","close":"9333.0"},
{"date":"2020.05.16","clock":"23:00","open":"9330.0","high":"9388.6","low":"9292.9","close":"9380.0"},
{"date":"2020.05.17","clock":"0:00","open":"9381.2","high":"9419.6","low":"9352.9","close":"9381.7"},
{"date":"2020.05.17","clock":"1:00","open":"9381.6","high":"9439.3","low":"9359.9","close":"9413.8"},
{"date":"2020.05.17","clock":"2:00","open":"9414.1","high":"9431.3","low":"9365.1","close":"9379.3"},
{"date":"2020.05.17","clock":"3:00","open":"9379.3","high":"9507.7","low":"9322.2","close":"9479.2"},
{"date":"2020.05.17","clock":"4:00","open":"9479.2","high":"9522.0","low":"9440.0","close":"9473.0"},
{"date":"2020.05.17","clock":"5:00","open":"9472.9","high":"9556.7","low":"9472.9","close":"9509.9"},
{"date":"2020.05.17","clock":"6:00","open":"9509.4","high":"9571.5","low":"9500.1","close":"9539.5"},
{"date":"2020.05.17","clock":"7:00","open":"9540.2","high":"9566.8","low":"9503.0","close":"9503.0"},
{"date":"2020.05.17","clock":"8:00","open":"9503.0","high":"9525.0","low":"9470.1","close":"9493.1"},
{"date":"2020.05.17","clock":"9:00","open":"9495.2","high":"9550.7","low":"9493.1","close":"9540.4"},
{"date":"2020.05.17","clock":"10:00","open":"9546.9","high":"9561.8","low":"9510.0","close":"9536.3"},
{"date":"2020.05.17","clock":"11:00","open":"9536.3","high":"9547.9","low":"9479.1","close":"9486.6"},
{"date":"2020.05.17","clock":"12:00","open":"9486.1","high":"9505.9","low":"9457.0","close":"9488.0"},
{"date":"2020.05.17","clock":"13:00","open":"9488.1","high":"9529.9","low":"9488.1","close":"9527.2"},
{"date":"2020.05.17","clock":"14:00","open":"9526.6","high":"9530.5","low":"9493.9","close":"9524.9"},
{"date":"2020.05.17","clock":"15:00","open":"9525.0","high":"9772.5","low":"9525.0","close":"9772.5"},
{"date":"2020.05.17","clock":"16:00","open":"9773.9","high":"9789.8","low":"9686.8","close":"9747.5"},
{"date":"2020.05.17","clock":"17:00","open":"9749.1","high":"9822.3","low":"9729.4","close":"9817.5"},
{"date":"2020.05.17","clock":"18:00","open":"9817.3","high":"9887.9","low":"9775.0","close":"9822.0"},
{"date":"2020.05.17","clock":"19:00","open":"9821.7","high":"9840.6","low":"9703.4","close":"9732.1"},
{"date":"2020.05.17","clock":"20:00","open":"9730.4","high":"9767.5","low":"9719.6","close":"9757.7"},
{"date":"2020.05.17","clock":"21:00","open":"9757.7","high":"9759.1","low":"9705.0","close":"9746.8"},
{"date":"2020.05.17","clock":"22:00","open":"9746.8","high":"9790.0","low":"9729.0","close":"9771.0"},
{"date":"2020.05.17","clock":"23:00","open":"9769.5","high":"9769.5","low":"9722.0","close":"9736.6"},
{"date":"2020.05.18","clock":"0:00","open":"9734.6","high":"9784.9","low":"9734.0","close":"9760.6"},
{"date":"2020.05.18","clock":"1:00","open":"9760.8","high":"9760.8","low":"9602.0","close":"9687.4"},
{"date":"2020.05.18","clock":"2:00","open":"9687.6","high":"9725.1","low":"9656.9","close":"9675.0"},
{"date":"2020.05.18","clock":"3:00","open":"9674.8","high":"9779.1","low":"9674.8","close":"9768.9"},
{"date":"2020.05.18","clock":"4:00","open":"9768.2","high":"9947.2","low":"9757.0","close":"9898.5"},
{"date":"2020.05.18","clock":"5:00","open":"9898.4","high":"9919.0","low":"9837.6","close":"9865.8"},
{"date":"2020.05.18","clock":"6:00","open":"9865.8","high":"9885.4","low":"9820.0","close":"9858.8"},
{"date":"2020.05.18","clock":"7:00","open":"9858.9","high":"9909.4","low":"9835.0","close":"9874.4"},
{"date":"2020.05.18","clock":"8:00","open":"9867.4","high":"9897.5","low":"9851.0","close":"9861.1"},
{"date":"2020.05.18","clock":"9:00","open":"9861.0","high":"9879.6","low":"9720.9","close":"9770.0"},
{"date":"2020.05.18","clock":"10:00","open":"9770.3","high":"9799.9","low":"9737.0","close":"9776.7"},
{"date":"2020.05.18","clock":"11:00","open":"9777.5","high":"9790.3","low":"9462.8","close":"9583.1"},
{"date":"2020.05.18","clock":"12:00","open":"9583.0","high":"9605.8","low":"9531.6","close":"9572.1"},
{"date":"2020.05.18","clock":"13:00","open":"9569.3","high":"9652.5","low":"9558.6","close":"9625.4"},
{"date":"2020.05.18","clock":"14:00","open":"9625.5","high":"9684.9","low":"9624.2","close":"9632.0"},
{"date":"2020.05.18","clock":"15:00","open":"9626.1","high":"9666.1","low":"9565.0","close":"9663.5"},
{"date":"2020.05.18","clock":"16:00","open":"9660.0","high":"9684.7","low":"9633.6","close":"9654.1"},
{"date":"2020.05.18","clock":"17:00","open":"9654.2","high":"9731.4","low":"9630.2","close":"9702.5"},
{"date":"2020.05.18","clock":"18:00","open":"9703.3","high":"9716.1","low":"9643.4","close":"9663.3"},
{"date":"2020.05.18","clock":"19:00","open":"9662.9","high":"9698.3","low":"9600.0","close":"9631.1"},
{"date":"2020.05.18","clock":"20:00","open":"9631.1","high":"9650.2","low":"9546.0","close":"9615.9"},
{"date":"2020.05.18","clock":"21:00","open":"9616.4","high":"9654.9","low":"9603.2","close":"9646.3"},
{"date":"2020.05.18","clock":"22:00","open":"9646.4","high":"9710.0","low":"9646.3","close":"9696.2"},
{"date":"2020.05.18","clock":"23:00","open":"9696.7","high":"9704.9","low":"9646.2","close":"9674.9"},
{"date":"2020.05.19","clock":"0:00","open":"9674.7","high":"9710.9","low":"9673.9","close":"9680.0"},
{"date":"2020.05.19","clock":"1:00","open":"9680.1","high":"9743.1","low":"9663.0","close":"9714.4"},
{"date":"2020.05.19","clock":"2:00","open":"9714.4","high":"9746.3","low":"9694.6","close":"9725.3"},
{"date":"2020.05.19","clock":"3:00","open":"9725.8","high":"9734.5","low":"9570.2","close":"9629.9"},
{"date":"2020.05.19","clock":"4:00","open":"9632.2","high":"9660.0","low":"9620.9","close":"9648.9"},
{"date":"2020.05.19","clock":"5:00","open":"9645.0","high":"9646.4","low":"9539.6","close":"9601.2"},
{"date":"2020.05.19","clock":"6:00","open":"9601.8","high":"9623.1","low":"9485.2","close":"9521.1"},
{"date":"2020.05.19","clock":"7:00","open":"9521.1","high":"9559.9","low":"9469.0","close":"9518.9"},
{"date":"2020.05.19","clock":"8:00","open":"9525.1","high":"9592.3","low":"9515.4","close":"9590.5"},
{"date":"2020.05.19","clock":"9:00","open":"9591.0","high":"9610.1","low":"9575.8","close":"9576.8"},
{"date":"2020.05.19","clock":"10:00","open":"9576.2","high":"9608.9","low":"9550.0","close":"9563.2"},
{"date":"2020.05.19","clock":"11:00","open":"9563.2","high":"9820.4","low":"9563.2","close":"9800.0"},
{"date":"2020.05.19","clock":"12:00","open":"9805.0","high":"9809.3","low":"9761.1","close":"9784.4"},
{"date":"2020.05.19","clock":"13:00","open":"9784.4","high":"9798.9","low":"9756.0","close":"9784.5"},
{"date":"2020.05.19","clock":"14:00","open":"9785.8","high":"9895.8","low":"9700.0","close":"9742.2"},
{"date":"2020.05.19","clock":"15:00","open":"9741.8","high":"9749.9","low":"9565.0","close":"9620.0"},
{"date":"2020.05.19","clock":"16:00","open":"9616.1","high":"9679.9","low":"9593.8","close":"9672.5"},
{"date":"2020.05.19","clock":"17:00","open":"9672.5","high":"9724.9","low":"9670.0","close":"9697.5"},
{"date":"2020.05.19","clock":"18:00","open":"9697.5","high":"9726.7","low":"9646.0","close":"9684.9"},
{"date":"2020.05.19","clock":"19:00","open":"9684.8","high":"9727.9","low":"9665.1","close":"9696.5"},
{"date":"2020.05.19","clock":"20:00","open":"9695.4","high":"9709.7","low":"9630.2","close":"9659.7"},
{"date":"2020.05.19","clock":"21:00","open":"9660.3","high":"9719.3","low":"9654.4","close":"9698.4"},
{"date":"2020.05.19","clock":"22:00","open":"9698.4","high":"9713.7","low":"9636.6","close":"9639.8"},
{"date":"2020.05.19","clock":"23:00","open":"9640.9","high":"9697.5","low":"9625.0","close":"9688.6"},
{"date":"2020.05.20","clock":"0:00","open":"9688.6","high":"9699.6","low":"9663.3","close":"9684.9"},
{"date":"2020.05.20","clock":"1:00","open":"9683.0","high":"9771.6","low":"9656.1","close":"9758.1"},
{"date":"2020.05.20","clock":"2:00","open":"9758.2","high":"9794.9","low":"9710.0","close":"9779.3"},
{"date":"2020.05.20","clock":"3:00","open":"9779.3","high":"9800.8","low":"9735.0","close":"9740.0"},
{"date":"2020.05.20","clock":"4:00","open":"9740.1","high":"9768.4","low":"9731.8","close":"9743.9"},
{"date":"2020.05.20","clock":"5:00","open":"9743.9","high":"9747.3","low":"9708.1","close":"9729.2"},
{"date":"2020.05.20","clock":"6:00","open":"9729.2","high":"9764.9","low":"9720.0","close":"9721.7"},
{"date":"2020.05.20","clock":"7:00","open":"9721.7","high":"9750.0","low":"9698.0","close":"9730.0"},
{"date":"2020.05.20","clock":"8:00","open":"9730.0","high":"9744.5","low":"9715.0","close":"9741.9"},
{"date":"2020.05.20","clock":"9:00","open":"9737.2","high":"9834.8","low":"9650.7","close":"9716.4"},
{"date":"2020.05.20","clock":"10:00","open":"9716.4","high":"9779.9","low":"9705.8","close":"9757.8"},
{"date":"2020.05.20","clock":"11:00","open":"9756.0","high":"9792.2","low":"9738.8","close":"9783.5"},
{"date":"2020.05.20","clock":"12:00","open":"9783.5","high":"9790.0","low":"9746.5","close":"9782.5"},
{"date":"2020.05.20","clock":"13:00","open":"9782.4","high":"9799.9","low":"9726.5","close":"9768.9"},
{"date":"2020.05.20","clock":"14:00","open":"9769.4","high":"9774.5","low":"9710.5","close":"9715.4"},
{"date":"2020.05.20","clock":"15:00","open":"9715.5","high":"9778.9","low":"9715.5","close":"9768.0"},
{"date":"2020.05.20","clock":"16:00","open":"9768.1","high":"9789.0","low":"9749.2","close":"9787.6"},
{"date":"2020.05.20","clock":"17:00","open":"9787.6","high":"9796.2","low":"9767.0","close":"9767.0"},
{"date":"2020.05.20","clock":"18:00","open":"9767.0","high":"9767.0","low":"9310.0","close":"9405.0"},
{"date":"2020.05.20","clock":"19:00","open":"9405.1","high":"9520.2","low":"9343.4","close":"9486.4"},
{"date":"2020.05.20","clock":"20:00","open":"9486.3","high":"9537.7","low":"9450.0","close":"9533.4"},
{"date":"2020.05.20","clock":"21:00","open":"9533.4","high":"9538.9","low":"9500.2","close":"9532.7"},
{"date":"2020.05.20","clock":"22:00","open":"9533.6","high":"9535.0","low":"9484.3","close":"9535.0"},
{"date":"2020.05.20","clock":"23:00","open":"9527.2","high":"9594.5","low":"9510.0","close":"9587.2"},
{"date":"2020.05.21","clock":"0:00","open":"9587.4","high":"9587.6","low":"9540.0","close":"9548.0"},
{"date":"2020.05.21","clock":"1:00","open":"9548.0","high":"9569.2","low":"9498.0","close":"9519.9"},
{"date":"2020.05.21","clock":"2:00","open":"9521.2","high":"9542.8","low":"9445.2","close":"9510.0"},
{"date":"2020.05.21","clock":"3:00","open":"9505.0","high":"9564.9","low":"9480.0","close":"9550.8"},
{"date":"2020.05.21","clock":"4:00","open":"9550.9","high":"9552.1","low":"9502.1","close":"9505.5"},
{"date":"2020.05.21","clock":"5:00","open":"9507.8","high":"9521.9","low":"9457.0","close":"9466.4"},
{"date":"2020.05.21","clock":"6:00","open":"9464.8","high":"9489.5","low":"9446.1","close":"9465.5"},
{"date":"2020.05.21","clock":"7:00","open":"9466.3","high":"9483.0","low":"9411.1","close":"9474.3"},
{"date":"2020.05.21","clock":"8:00","open":"9470.6","high":"9507.6","low":"9470.6","close":"9490.2"},
{"date":"2020.05.21","clock":"9:00","open":"9490.1","high":"9518.4","low":"9476.4","close":"9477.3"},
{"date":"2020.05.21","clock":"10:00","open":"9477.3","high":"9485.0","low":"9438.0","close":"9441.8"},
{"date":"2020.05.21","clock":"11:00","open":"9444.0","high":"9488.4","low":"9267.3","close":"9366.4"},
{"date":"2020.05.21","clock":"12:00","open":"9366.4","high":"9415.0","low":"9290.0","close":"9292.0"},
{"date":"2020.05.21","clock":"13:00","open":"9290.0","high":"9359.9","low":"9229.9","close":"9359.9"},
{"date":"2020.05.21","clock":"14:00","open":"9360.1","high":"9372.6","low":"9330.0","close":"9372.6"},
{"date":"2020.05.21","clock":"15:00","open":"9372.6","high":"9379.2","low":"9310.0","close":"9344.9"},
{"date":"2020.05.21","clock":"16:00","open":"9345.1","high":"9369.9","low":"9250.0","close":"9278.0"},
{"date":"2020.05.21","clock":"17:00","open":"9279.1","high":"9300.0","low":"8930.0","close":"9065.6"},
{"date":"2020.05.21","clock":"18:00","open":"9065.7","high":"9132.8","low":"9040.1","close":"9075.7"},
{"date":"2020.05.21","clock":"19:00","open":"9067.5","high":"9117.7","low":"9035.0","close":"9065.5"},
{"date":"2020.05.21","clock":"20:00","open":"9066.5","high":"9087.6","low":"8961.7","close":"8987.3"},
{"date":"2020.05.21","clock":"21:00","open":"8987.3","high":"8989.6","low":"8800.0","close":"8822.4"},
{"date":"2020.05.21","clock":"22:00","open":"8824.3","high":"9092.7","low":"8805.0","close":"9053.8"},
{"date":"2020.05.21","clock":"23:00","open":"9054.6","high":"9078.8","low":"9000.0","close":"9056.9"},
{"date":"2020.05.22","clock":"0:00","open":"9051.8","high":"9142.2","low":"9050.0","close":"9098.9"},
{"date":"2020.05.22","clock":"1:00","open":"9092.9","high":"9151.8","low":"9092.9","close":"9110.1"},
{"date":"2020.05.22","clock":"2:00","open":"9110.2","high":"9118.7","low":"9029.5","close":"9052.9"},
{"date":"2020.05.22","clock":"3:00","open":"9053.7","high":"9058.0","low":"8969.0","close":"9021.1"},
{"date":"2020.05.22","clock":"4:00","open":"9021.0","high":"9124.3","low":"9017.3","close":"9080.7"},
{"date":"2020.05.22","clock":"5:00","open":"9080.8","high":"9114.5","low":"9035.0","close":"9040.0"},
{"date":"2020.05.22","clock":"6:00","open":"9041.6","high":"9055.7","low":"8951.0","close":"8976.3"},
{"date":"2020.05.22","clock":"7:00","open":"8976.8","high":"9020.5","low":"8925.0","close":"8983.1"},
{"date":"2020.05.22","clock":"8:00","open":"8983.1","high":"9059.9","low":"8955.0","close":"9035.2"},
{"date":"2020.05.22","clock":"9:00","open":"9036.4","high":"9092.4","low":"9030.9","close":"9081.7"},
{"date":"2020.05.22","clock":"10:00","open":"9081.7","high":"9107.5","low":"9050.0","close":"9071.3"},
{"date":"2020.05.22","clock":"11:00","open":"9066.1","high":"9101.8","low":"9033.8","close":"9081.8"},
{"date":"2020.05.22","clock":"12:00","open":"9081.8","high":"9097.9","low":"9048.6","close":"9097.9"},
{"date":"2020.05.22","clock":"13:00","open":"9105.8","high":"9184.6","low":"9105.6","close":"9157.1"},
{"date":"2020.05.22","clock":"14:00","open":"9155.9","high":"9179.3","low":"9124.4","close":"9166.9"},
{"date":"2020.05.22","clock":"15:00","open":"9166.8","high":"9192.1","low":"9140.0","close":"9171.0"},
{"date":"2020.05.22","clock":"16:00","open":"9171.2","high":"9173.2","low":"9086.0","close":"9105.1"},
{"date":"2020.05.22","clock":"17:00","open":"9106.3","high":"9166.9","low":"9106.3","close":"9130.6"},
{"date":"2020.05.22","clock":"18:00","open":"9130.7","high":"9223.0","low":"9130.7","close":"9223.0"},
{"date":"2020.05.22","clock":"19:00","open":"9223.0","high":"9242.7","low":"9185.2","close":"9240.2"},
{"date":"2020.05.22","clock":"20:00","open":"9241.5","high":"9260.7","low":"9180.0","close":"9195.3"},
{"date":"2020.05.22","clock":"21:00","open":"9195.3","high":"9223.7","low":"9180.0","close":"9199.9"},
{"date":"2020.05.22","clock":"22:00","open":"9198.4","high":"9222.7","low":"9142.7","close":"9170.5"},
{"date":"2020.05.22","clock":"23:00","open":"9170.2","high":"9207.4","low":"9133.9","close":"9181.0"},
{"date":"2020.05.23","clock":"0:00","open":"9181.0","high":"9204.9","low":"9162.0","close":"9204.9"},
{"date":"2020.05.23","clock":"1:00","open":"9206.9","high":"9211.5","low":"9185.0","close":"9197.5"},
{"date":"2020.05.23","clock":"2:00","open":"9197.9","high":"9198.4","low":"9130.6","close":"9169.6"},
{"date":"2020.05.23","clock":"3:00","open":"9169.8","high":"9254.5","low":"9168.8","close":"9246.1"},
{"date":"2020.05.23","clock":"4:00","open":"9246.2","high":"9271.1","low":"9230.0","close":"9241.6"},
{"date":"2020.05.23","clock":"5:00","open":"9242.1","high":"9292.4","low":"9237.8","close":"9276.2"},
{"date":"2020.05.23","clock":"6:00","open":"9276.7","high":"9310.1","low":"9276.2","close":"9288.3"},
{"date":"2020.05.23","clock":"7:00","open":"9286.7","high":"9304.8","low":"9250.0","close":"9257.0"},
{"date":"2020.05.23","clock":"8:00","open":"9257.1","high":"9271.1","low":"9240.0","close":"9263.0"},
{"date":"2020.05.23","clock":"9:00","open":"9263.3","high":"9263.5","low":"9215.0","close":"9244.9"},
{"date":"2020.05.23","clock":"10:00","open":"9244.0","high":"9264.9","low":"9225.5","close":"9253.9"},
{"date":"2020.05.23","clock":"11:00","open":"9253.9","high":"9254.7","low":"9174.0","close":"9189.3"},
{"date":"2020.05.23","clock":"12:00","open":"9187.5","high":"9195.0","low":"9110.4","close":"9137.7"},
{"date":"2020.05.23","clock":"13:00","open":"9137.7","high":"9144.9","low":"9095.3","close":"9140.0"},
{"date":"2020.05.23","clock":"14:00","open":"9140.0","high":"9193.9","low":"9137.4","close":"9178.4"},
{"date":"2020.05.23","clock":"15:00","open":"9178.2","high":"9178.4","low":"9091.3","close":"9131.5"},
{"date":"2020.05.23","clock":"16:00","open":"9131.8","high":"9169.9","low":"9120.0","close":"9157.0"},
{"date":"2020.05.23","clock":"17:00","open":"9152.2","high":"9219.9","low":"9145.0","close":"9201.4"},
{"date":"2020.05.23","clock":"18:00","open":"9207.7","high":"9214.0","low":"9170.5","close":"9199.3"},
{"date":"2020.05.23","clock":"19:00","open":"9199.3","high":"9202.4","low":"9150.0","close":"9174.9"},
{"date":"2020.05.23","clock":"20:00","open":"9174.0","high":"9198.9","low":"9165.0","close":"9179.7"},
{"date":"2020.05.23","clock":"21:00","open":"9180.7","high":"9207.6","low":"9148.8","close":"9159.1"},
{"date":"2020.05.23","clock":"22:00","open":"9159.2","high":"9190.6","low":"9125.2","close":"9179.6"},
{"date":"2020.05.23","clock":"23:00","open":"9179.6","high":"9244.9","low":"9165.0","close":"9230.6"},
{"date":"2020.05.24","clock":"0:00","open":"9229.6","high":"9239.1","low":"9213.1","close":"9226.0"},
{"date":"2020.05.24","clock":"1:00","open":"9224.1","high":"9244.0","low":"9215.0","close":"9227.5"},
{"date":"2020.05.24","clock":"2:00","open":"9227.5","high":"9228.3","low":"9151.8","close":"9178.8"},
{"date":"2020.05.24","clock":"3:00","open":"9178.9","high":"9208.3","low":"9125.0","close":"9199.1"},
{"date":"2020.05.24","clock":"4:00","open":"9198.2","high":"9209.9","low":"9175.0","close":"9178.3"},
{"date":"2020.05.24","clock":"5:00","open":"9178.6","high":"9228.0","low":"9178.6","close":"9205.0"},
{"date":"2020.05.24","clock":"6:00","open":"9207.4","high":"9215.7","low":"9190.0","close":"9202.1"},
{"date":"2020.05.24","clock":"7:00","open":"9202.1","high":"9219.9","low":"9198.1","close":"9200.0"},
{"date":"2020.05.24","clock":"8:00","open":"9200.0","high":"9214.9","low":"9185.0","close":"9203.9"},
{"date":"2020.05.24","clock":"9:00","open":"9210.7","high":"9299.6","low":"9203.9","close":"9282.1"},
{"date":"2020.05.24","clock":"10:00","open":"9285.6","high":"9292.7","low":"9248.7","close":"9261.6"},
{"date":"2020.05.24","clock":"11:00","open":"9261.4","high":"9272.3","low":"9245.0","close":"9264.0"},
{"date":"2020.05.24","clock":"12:00","open":"9263.7","high":"9299.2","low":"9263.6","close":"9272.7"},
{"date":"2020.05.24","clock":"13:00","open":"9273.1","high":"9286.9","low":"9255.9","close":"9265.0"},
{"date":"2020.05.24","clock":"14:00","open":"9264.9","high":"9264.9","low":"9091.8","close":"9111.4"},
{"date":"2020.05.24","clock":"15:00","open":"9111.3","high":"9175.5","low":"9088.1","close":"9161.7"},
{"date":"2020.05.24","clock":"16:00","open":"9161.7","high":"9161.7","low":"9041.8","close":"9084.9"},
{"date":"2020.05.24","clock":"17:00","open":"9082.2","high":"9085.8","low":"9012.0","close":"9079.5"},
{"date":"2020.05.24","clock":"18:00","open":"9079.5","high":"9089.1","low":"9031.0","close":"9055.1"},
{"date":"2020.05.24","clock":"19:00","open":"9055.0","high":"9055.1","low":"8852.0","close":"8932.5"},
{"date":"2020.05.24","clock":"20:00","open":"8932.2","high":"8974.6","low":"8919.9","close":"8935.6"},
{"date":"2020.05.24","clock":"21:00","open":"8934.6","high":"8969.9","low":"8887.1","close":"8940.0"},
{"date":"2020.05.24","clock":"22:00","open":"8940.0","high":"9029.9","low":"8935.0","close":"9016.4"},
{"date":"2020.05.24","clock":"23:00","open":"9016.4","high":"9040.2","low":"8980.3","close":"9000.0"},
{"date":"2020.05.25","clock":"0:00","open":"9000.0","high":"9080.1","low":"9000.0","close":"9052.1"},
{"date":"2020.05.25","clock":"1:00","open":"9052.1","high":"9059.1","low":"9017.9","close":"9040.4"},
{"date":"2020.05.25","clock":"2:00","open":"9041.7","high":"9049.5","low":"8700.0","close":"8720.0"},
{"date":"2020.05.25","clock":"3:00","open":"8712.6","high":"8814.7","low":"8644.0","close":"8802.2"},
{"date":"2020.05.25","clock":"4:00","open":"8800.8","high":"8801.4","low":"8758.0","close":"8785.1"},
{"date":"2020.05.25","clock":"5:00","open":"8782.9","high":"8809.9","low":"8761.5","close":"8795.8"},
{"date":"2020.05.25","clock":"6:00","open":"8785.0","high":"8788.5","low":"8743.7","close":"8786.0"},
{"date":"2020.05.25","clock":"7:00","open":"8782.2","high":"8811.3","low":"8765.5","close":"8803.0"},
{"date":"2020.05.25","clock":"8:00","open":"8803.1","high":"8814.9","low":"8760.0","close":"8773.2"},
{"date":"2020.05.25","clock":"9:00","open":"8773.2","high":"8810.0","low":"8761.4","close":"8781.0"},
{"date":"2020.05.25","clock":"10:00","open":"8779.1","high":"8868.9","low":"8771.0","close":"8866.4"},
{"date":"2020.05.25","clock":"11:00","open":"8866.6","high":"8877.1","low":"8817.1","close":"8827.1"},
{"date":"2020.05.25","clock":"12:00","open":"8826.3","high":"8869.9","low":"8716.0","close":"8753.0"},
{"date":"2020.05.25","clock":"13:00","open":"8752.6","high":"8796.1","low":"8680.0","close":"8688.8"},
{"date":"2020.05.25","clock":"14:00","open":"8681.0","high":"8760.4","low":"8680.0","close":"8748.8"},
{"date":"2020.05.25","clock":"15:00","open":"8748.7","high":"8784.4","low":"8734.3","close":"8755.7"},
{"date":"2020.05.25","clock":"16:00","open":"8755.8","high":"8831.8","low":"8732.2","close":"8812.0"},
{"date":"2020.05.25","clock":"17:00","open":"8810.1","high":"8855.8","low":"8750.0","close":"8750.8"},
{"date":"2020.05.25","clock":"18:00","open":"8750.8","high":"8796.8","low":"8740.1","close":"8778.6"},
{"date":"2020.05.25","clock":"19:00","open":"8777.7","high":"8844.3","low":"8767.4","close":"8807.6"},
{"date":"2020.05.25","clock":"20:00","open":"8809.9","high":"8915.6","low":"8795.0","close":"8900.0"},
{"date":"2020.05.25","clock":"21:00","open":"8900.9","high":"8908.8","low":"8861.4","close":"8886.1"},
{"date":"2020.05.25","clock":"22:00","open":"8886.3","high":"8974.9","low":"8875.1","close":"8940.0"},
{"date":"2020.05.25","clock":"23:00","open":"8942.6","high":"8946.2","low":"8904.1","close":"8913.0"},
{"date":"2020.05.26","clock":"0:00","open":"8913.1","high":"8926.3","low":"8866.0","close":"8898.6"},
{"date":"2020.05.26","clock":"1:00","open":"8898.6","high":"8921.1","low":"8869.2","close":"8902.9"},
{"date":"2020.05.26","clock":"2:00","open":"8906.0","high":"8934.9","low":"8898.0","close":"8898.0"},
{"date":"2020.05.26","clock":"3:00","open":"8890.9","high":"8919.9","low":"8827.0","close":"8858.7"},
{"date":"2020.05.26","clock":"4:00","open":"8858.7","high":"8884.3","low":"8855.8","close":"8878.5"},
{"date":"2020.05.26","clock":"5:00","open":"8878.6","high":"8908.9","low":"8875.1","close":"8878.6"},
{"date":"2020.05.26","clock":"6:00","open":"8878.6","high":"8930.3","low":"8872.0","close":"8904.3"},
{"date":"2020.05.26","clock":"7:00","open":"8904.4","high":"8922.9","low":"8880.0","close":"8900.5"},
{"date":"2020.05.26","clock":"8:00","open":"8900.5","high":"8934.2","low":"8890.6","close":"8934.2"},
{"date":"2020.05.26","clock":"9:00","open":"8928.1","high":"8932.8","low":"8883.0","close":"8883.7"},
{"date":"2020.05.26","clock":"10:00","open":"8883.0","high":"8962.3","low":"8865.8","close":"8953.9"},
{"date":"2020.05.26","clock":"11:00","open":"8955.4","high":"9009.7","low":"8942.1","close":"8959.5"},
{"date":"2020.05.26","clock":"12:00","open":"8959.0","high":"8986.0","low":"8872.1","close":"8891.0"},
{"date":"2020.05.26","clock":"13:00","open":"8888.0","high":"8890.7","low":"8835.0","close":"8867.0"},
{"date":"2020.05.26","clock":"14:00","open":"8861.2","high":"8880.1","low":"8841.3","close":"8865.1"},
{"date":"2020.05.26","clock":"15:00","open":"8865.0","high":"8906.0","low":"8790.0","close":"8814.6"},
{"date":"2020.05.26","clock":"16:00","open":"8812.3","high":"8852.1","low":"8790.0","close":"8806.5"},
{"date":"2020.05.26","clock":"17:00","open":"8806.7","high":"8856.8","low":"8790.4","close":"8813.2"},
{"date":"2020.05.26","clock":"18:00","open":"8812.8","high":"8833.1","low":"8694.3","close":"8721.8"},
{"date":"2020.05.26","clock":"19:00","open":"8720.9","high":"8801.4","low":"8694.5","close":"8786.9"},
{"date":"2020.05.26","clock":"20:00","open":"8785.6","high":"8819.8","low":"8782.0","close":"8811.0"},
{"date":"2020.05.26","clock":"21:00","open":"8811.0","high":"8824.6","low":"8797.1","close":"8810.0"},
{"date":"2020.05.26","clock":"22:00","open":"8810.1","high":"8810.1","low":"8760.0","close":"8794.9"},
{"date":"2020.05.26","clock":"23:00","open":"8796.1","high":"8878.3","low":"8795.9","close":"8856.4"},
{"date":"2020.05.27","clock":"0:00","open":"8856.3","high":"8877.2","low":"8835.8","close":"8844.8"},
{"date":"2020.05.27","clock":"1:00","open":"8845.0","high":"8845.6","low":"8805.9","close":"8832.9"},
{"date":"2020.05.27","clock":"2:00","open":"8833.2","high":"8851.9","low":"8815.0","close":"8840.7"},
{"date":"2020.05.27","clock":"3:00","open":"8840.7","high":"8888.7","low":"8836.2","close":"8883.5"},
{"date":"2020.05.27","clock":"4:00","open":"8883.9","high":"8886.2","low":"8844.5","close":"8844.9"},
{"date":"2020.05.27","clock":"5:00","open":"8845.5","high":"8870.4","low":"8810.1","close":"8814.2"},
{"date":"2020.05.27","clock":"6:00","open":"8814.2","high":"8846.3","low":"8812.8","close":"8826.5"},
{"date":"2020.05.27","clock":"7:00","open":"8828.9","high":"8849.9","low":"8821.7","close":"8849.6"},
{"date":"2020.05.27","clock":"8:00","open":"8849.8","high":"8871.0","low":"8849.7","close":"8871.0"},
{"date":"2020.05.27","clock":"9:00","open":"8871.1","high":"8880.1","low":"8833.5","close":"8837.2"},
{"date":"2020.05.27","clock":"10:00","open":"8837.2","high":"8855.2","low":"8828.0","close":"8841.0"},
{"date":"2020.05.27","clock":"11:00","open":"8841.0","high":"8950.1","low":"8841.0","close":"8927.0"},
{"date":"2020.05.27","clock":"12:00","open":"8927.0","high":"8937.6","low":"8905.6","close":"8925.7"},
{"date":"2020.05.27","clock":"13:00","open":"8925.7","high":"9174.1","low":"8918.1","close":"9123.9"},
{"date":"2020.05.27","clock":"14:00","open":"9126.3","high":"9158.2","low":"9113.6","close":"9149.1"},
{"date":"2020.05.27","clock":"15:00","open":"9149.3","high":"9189.9","low":"9140.0","close":"9148.5"},
{"date":"2020.05.27","clock":"16:00","open":"9148.4","high":"9183.3","low":"9130.3","close":"9145.3"},
{"date":"2020.05.27","clock":"17:00","open":"9144.9","high":"9167.9","low":"9120.8","close":"9154.9"},
{"date":"2020.05.27","clock":"18:00","open":"9162.0","high":"9222.6","low":"9126.6","close":"9142.9"},
{"date":"2020.05.27","clock":"19:00","open":"9149.9","high":"9195.0","low":"9141.8","close":"9170.5"},
{"date":"2020.05.27","clock":"20:00","open":"9170.9","high":"9217.1","low":"9166.1","close":"9196.2"},
{"date":"2020.05.27","clock":"21:00","open":"9196.4","high":"9202.2","low":"9161.5","close":"9168.9"},
{"date":"2020.05.27","clock":"22:00","open":"9169.0","high":"9169.9","low":"9136.2","close":"9155.3"},
{"date":"2020.05.27","clock":"23:00","open":"9155.4","high":"9172.8","low":"9151.6","close":"9160.9"},
{"date":"2020.05.28","clock":"0:00","open":"9160.9","high":"9161.5","low":"9059.8","close":"9065.0"},
{"date":"2020.05.28","clock":"1:00","open":"9065.0","high":"9124.8","low":"9056.2","close":"9097.0"},
{"date":"2020.05.28","clock":"2:00","open":"9097.0","high":"9200.9","low":"9091.1","close":"9200.9"},
{"date":"2020.05.28","clock":"3:00","open":"9204.5","high":"9283.4","low":"9175.0","close":"9283.0"},
{"date":"2020.05.28","clock":"4:00","open":"9271.6","high":"9281.4","low":"9217.1","close":"9217.3"},
{"date":"2020.05.28","clock":"5:00","open":"9216.9","high":"9226.6","low":"9165.1","close":"9200.6"},
{"date":"2020.05.28","clock":"6:00","open":"9200.0","high":"9200.0","low":"9156.7","close":"9167.3"},
{"date":"2020.05.28","clock":"7:00","open":"9167.2","high":"9200.9","low":"9140.0","close":"9182.9"},
{"date":"2020.05.28","clock":"8:00","open":"9179.3","high":"9179.3","low":"9131.0","close":"9165.2"},
{"date":"2020.05.28","clock":"9:00","open":"9165.2","high":"9176.7","low":"9150.2","close":"9164.9"},
{"date":"2020.05.28","clock":"10:00","open":"9165.8","high":"9182.0","low":"9130.0","close":"9145.0"},
{"date":"2020.05.28","clock":"11:00","open":"9145.0","high":"9184.9","low":"9108.6","close":"9184.9"},
{"date":"2020.05.28","clock":"12:00","open":"9185.5","high":"9207.9","low":"9175.3","close":"9200.1"},
{"date":"2020.05.28","clock":"13:00","open":"9200.7","high":"9201.0","low":"9165.8","close":"9165.8"},
{"date":"2020.05.28","clock":"14:00","open":"9165.0","high":"9274.9","low":"9153.7","close":"9262.1"},
{"date":"2020.05.28","clock":"15:00","open":"9263.5","high":"9437.0","low":"9255.0","close":"9427.1"},
{"date":"2020.05.28","clock":"16:00","open":"9426.9","high":"9449.6","low":"9387.0","close":"9409.8"},
{"date":"2020.05.28","clock":"17:00","open":"9410.8","high":"9500.6","low":"9410.8","close":"9468.7"},
{"date":"2020.05.28","clock":"18:00","open":"9471.0","high":"9514.8","low":"9442.2","close":"9498.4"},
{"date":"2020.05.28","clock":"19:00","open":"9500.2","high":"9533.4","low":"9443.9","close":"9450.0"},
{"date":"2020.05.28","clock":"20:00","open":"9450.1","high":"9476.2","low":"9450.0","close":"9467.6"},
{"date":"2020.05.28","clock":"21:00","open":"9468.3","high":"9475.0","low":"9423.4","close":"9423.4"},
{"date":"2020.05.28","clock":"22:00","open":"9424.6","high":"9476.9","low":"9408.9","close":"9450.1"},
{"date":"2020.05.28","clock":"23:00","open":"9450.9","high":"9459.1","low":"9424.0","close":"9444.1"},
{"date":"2020.05.29","clock":"0:00","open":"9444.1","high":"9482.2","low":"9416.5","close":"9438.9"},
{"date":"2020.05.29","clock":"1:00","open":"9441.3","high":"9549.9","low":"9438.9","close":"9484.4"},
{"date":"2020.05.29","clock":"2:00","open":"9493.2","high":"9620.0","low":"9487.3","close":"9577.9"},
{"date":"2020.05.29","clock":"3:00","open":"9580.6","high":"9605.1","low":"9505.0","close":"9513.3"},
{"date":"2020.05.29","clock":"4:00","open":"9513.9","high":"9532.2","low":"9470.0","close":"9508.9"},
{"date":"2020.05.29","clock":"5:00","open":"9508.8","high":"9528.0","low":"9489.3","close":"9501.1"},
{"date":"2020.05.29","clock":"6:00","open":"9501.1","high":"9529.3","low":"9487.2","close":"9515.9"},
{"date":"2020.05.29","clock":"7:00","open":"9516.0","high":"9530.7","low":"9488.2","close":"9493.6"},
{"date":"2020.05.29","clock":"8:00","open":"9493.0","high":"9529.6","low":"9475.0","close":"9512.4"},
{"date":"2020.05.29","clock":"9:00","open":"9509.7","high":"9543.4","low":"9505.7","close":"9510.5"},
{"date":"2020.05.29","clock":"10:00","open":"9510.0","high":"9533.3","low":"9506.1","close":"9517.5"},
{"date":"2020.05.29","clock":"11:00","open":"9517.4","high":"9584.9","low":"9414.5","close":"9446.0"},
{"date":"2020.05.29","clock":"12:00","open":"9445.3","high":"9472.8","low":"9434.0","close":"9453.0"},
{"date":"2020.05.29","clock":"13:00","open":"9448.0","high":"9468.1","low":"9349.5","close":"9353.3"},
{"date":"2020.05.29","clock":"14:00","open":"9352.0","high":"9413.7","low":"9336.2","close":"9397.9"},
{"date":"2020.05.29","clock":"15:00","open":"9398.4","high":"9448.1","low":"9371.1","close":"9394.4"},
{"date":"2020.05.29","clock":"16:00","open":"9394.4","high":"9439.8","low":"9384.1","close":"9434.2"},
{"date":"2020.05.29","clock":"17:00","open":"9431.7","high":"9469.9","low":"9420.5","close":"9441.7"},
{"date":"2020.05.29","clock":"18:00","open":"9442.5","high":"9445.3","low":"9330.0","close":"9399.9"},
{"date":"2020.05.29","clock":"19:00","open":"9399.8","high":"9442.2","low":"9395.5","close":"9429.7"},
{"date":"2020.05.29","clock":"20:00","open":"9427.0","high":"9449.4","low":"9412.2","close":"9425.0"},
{"date":"2020.05.29","clock":"21:00","open":"9422.4","high":"9435.7","low":"9395.4","close":"9431.0"},
{"date":"2020.05.29","clock":"22:00","open":"9429.9","high":"9429.9","low":"9389.1","close":"9400.2"},
{"date":"2020.05.29","clock":"23:00","open":"9394.2","high":"9421.1","low":"9382.7","close":"9415.0"},
{"date":"2020.05.30","clock":"0:00","open":"9415.0","high":"9415.0","low":"9372.6","close":"9392.3"},
{"date":"2020.05.30","clock":"1:00","open":"9392.6","high":"9430.9","low":"9380.0","close":"9424.9"},
{"date":"2020.05.30","clock":"2:00","open":"9424.0","high":"9449.9","low":"9414.9","close":"9425.0"},
{"date":"2020.05.30","clock":"3:00","open":"9424.8","high":"9425.0","low":"9355.4","close":"9368.8"},
{"date":"2020.05.30","clock":"4:00","open":"9368.7","high":"9394.9","low":"9350.5","close":"9376.4"},
{"date":"2020.05.30","clock":"5:00","open":"9370.0","high":"9390.0","low":"9361.6","close":"9383.6"},
{"date":"2020.05.30","clock":"6:00","open":"9383.5","high":"9393.6","low":"9330.0","close":"9392.3"},
{"date":"2020.05.30","clock":"7:00","open":"9392.4","high":"9549.3","low":"9390.9","close":"9505.9"},
{"date":"2020.05.30","clock":"8:00","open":"9506.9","high":"9557.7","low":"9502.2","close":"9548.0"},
{"date":"2020.05.30","clock":"9:00","open":"9548.2","high":"9595.5","low":"9540.0","close":"9547.6"},
{"date":"2020.05.30","clock":"10:00","open":"9547.2","high":"9563.5","low":"9517.6","close":"9525.1"},
{"date":"2020.05.30","clock":"11:00","open":"9525.1","high":"9554.6","low":"9525.1","close":"9529.7"},
{"date":"2020.05.30","clock":"12:00","open":"9529.7","high":"9533.6","low":"9469.5","close":"9495.0"},
{"date":"2020.05.30","clock":"13:00","open":"9495.0","high":"9529.8","low":"9487.8","close":"9523.3"},
{"date":"2020.05.30","clock":"14:00","open":"9523.4","high":"9583.4","low":"9523.3","close":"9551.3"},
{"date":"2020.05.30","clock":"15:00","open":"9548.9","high":"9552.6","low":"9508.3","close":"9544.0"},
{"date":"2020.05.30","clock":"16:00","open":"9544.0","high":"9563.3","low":"9520.8","close":"9561.9"},
{"date":"2020.05.30","clock":"17:00","open":"9562.0","high":"9572.6","low":"9539.1","close":"9547.5"},
{"date":"2020.05.30","clock":"18:00","open":"9547.4","high":"9548.8","low":"9500.1","close":"9541.0"},
{"date":"2020.05.30","clock":"19:00","open":"9541.0","high":"9548.3","low":"9516.7","close":"9541.3"},
{"date":"2020.05.30","clock":"20:00","open":"9541.3","high":"9541.4","low":"9517.0","close":"9520.7"},
{"date":"2020.05.30","clock":"21:00","open":"9520.1","high":"9545.9","low":"9515.0","close":"9529.7"},
{"date":"2020.05.30","clock":"22:00","open":"9529.7","high":"9541.5","low":"9518.2","close":"9537.4"},
{"date":"2020.05.30","clock":"23:00","open":"9537.1","high":"9539.1","low":"9401.1","close":"9444.0"},
{"date":"2020.05.31","clock":"0:00","open":"9439.0","high":"9490.1","low":"9439.0","close":"9482.7"},
{"date":"2020.05.31","clock":"1:00","open":"9482.8","high":"9726.6","low":"9470.7","close":"9722.8"},
{"date":"2020.05.31","clock":"2:00","open":"9722.9","high":"9735.6","low":"9640.3","close":"9699.9"},
{"date":"2020.05.31","clock":"3:00","open":"9695.9","high":"9697.4","low":"9638.2","close":"9657.6"},
{"date":"2020.05.31","clock":"4:00","open":"9657.6","high":"9676.6","low":"9640.0","close":"9659.5"},
{"date":"2020.05.31","clock":"5:00","open":"9646.9","high":"9649.9","low":"9620.0","close":"9646.0"},
{"date":"2020.05.31","clock":"6:00","open":"9642.7","high":"9656.0","low":"9559.3","close":"9583.8"},
{"date":"2020.05.31","clock":"7:00","open":"9583.7","high":"9604.1","low":"9527.9","close":"9558.3"},
{"date":"2020.05.31","clock":"8:00","open":"9558.4","high":"9609.9","low":"9553.9","close":"9571.3"},
{"date":"2020.05.31","clock":"9:00","open":"9571.5","high":"9576.9","low":"9550.0","close":"9550.3"},
{"date":"2020.05.31","clock":"10:00","open":"9550.2","high":"9586.2","low":"9520.3","close":"9563.2"},
{"date":"2020.05.31","clock":"11:00","open":"9563.5","high":"9579.4","low":"9535.6","close":"9538.8"},
{"date":"2020.05.31","clock":"12:00","open":"9536.5","high":"9567.4","low":"9500.2","close":"9567.0"},
{"date":"2020.05.31","clock":"13:00","open":"9562.6","high":"9599.9","low":"9547.9","close":"9598.0"},
{"date":"2020.05.31","clock":"14:00","open":"9598.0","high":"9598.0","low":"9572.2","close":"9591.9"},
{"date":"2020.05.31","clock":"15:00","open":"9591.9","high":"9634.9","low":"9563.0","close":"9578.6"},
{"date":"2020.05.31","clock":"16:00","open":"9577.5","high":"9594.8","low":"9526.3","close":"9558.0"},
{"date":"2020.05.31","clock":"17:00","open":"9554.4","high":"9558.0","low":"9466.0","close":"9471.1"},
{"date":"2020.05.31","clock":"18:00","open":"9471.3","high":"9495.3","low":"9437.2","close":"9480.2"},
{"date":"2020.05.31","clock":"19:00","open":"9480.1","high":"9535.2","low":"9460.1","close":"9527.3"},
{"date":"2020.05.31","clock":"20:00","open":"9527.3","high":"9529.6","low":"9495.0","close":"9503.9"},
{"date":"2020.05.31","clock":"21:00","open":"9500.0","high":"9505.3","low":"9462.9","close":"9491.9"},
{"date":"2020.05.31","clock":"22:00","open":"9492.0","high":"9523.7","low":"9483.5","close":"9513.4"},
{"date":"2020.05.31","clock":"23:00","open":"9510.8","high":"9514.9","low":"9486.0","close":"9504.3"},
{"date":"2020.06.01","clock":"0:00","open":"9504.3","high":"9504.3","low":"9419.6","close":"9462.5"},
{"date":"2020.06.01","clock":"1:00","open":"9462.7","high":"9517.6","low":"9411.1","close":"9451.4"},
{"date":"2020.06.01","clock":"2:00","open":"9451.4","high":"9474.8","low":"9390.2","close":"9447.9"},
{"date":"2020.06.01","clock":"3:00","open":"9447.8","high":"9499.9","low":"9413.4","close":"9494.5"},
{"date":"2020.06.01","clock":"4:00","open":"9494.5","high":"9564.2","low":"9461.8","close":"9550.7"},
{"date":"2020.06.01","clock":"5:00","open":"9553.3","high":"9561.5","low":"9519.2","close":"9524.3"},
{"date":"2020.06.01","clock":"6:00","open":"9530.0","high":"9549.9","low":"9513.6","close":"9546.2"},
{"date":"2020.06.01","clock":"7:00","open":"9548.3","high":"9606.0","low":"9541.0","close":"9543.5"},
{"date":"2020.06.01","clock":"8:00","open":"9543.5","high":"9556.6","low":"9525.1","close":"9526.9"},
{"date":"2020.06.01","clock":"9:00","open":"9527.0","high":"9551.8","low":"9524.1","close":"9533.4"},
{"date":"2020.06.01","clock":"10:00","open":"9533.5","high":"9574.1","low":"9527.2","close":"9565.0"},
{"date":"2020.06.01","clock":"11:00","open":"9565.6","high":"9571.5","low":"9528.8","close":"9531.6"},
{"date":"2020.06.01","clock":"12:00","open":"9531.7","high":"9551.1","low":"9528.9","close":"9533.2"},
{"date":"2020.06.01","clock":"13:00","open":"9533.2","high":"9543.7","low":"9513.2","close":"9539.0"},
{"date":"2020.06.01","clock":"14:00","open":"9539.0","high":"9546.1","low":"9507.6","close":"9515.0"},
{"date":"2020.06.01","clock":"15:00","open":"9509.7","high":"9589.8","low":"9500.0","close":"9563.1"},
{"date":"2020.06.01","clock":"16:00","open":"9557.5","high":"9569.8","low":"9546.0","close":"9549.7"},
{"date":"2020.06.01","clock":"17:00","open":"9549.7","high":"9580.0","low":"9545.1","close":"9559.5"},
{"date":"2020.06.01","clock":"18:00","open":"9559.0","high":"9562.5","low":"9501.0","close":"9539.8"},
{"date":"2020.06.01","clock":"19:00","open":"9540.8","high":"9612.4","low":"9535.1","close":"9584.3"},
{"date":"2020.06.01","clock":"20:00","open":"9584.5","high":"9591.2","low":"9567.0","close":"9578.3"},
{"date":"2020.06.01","clock":"21:00","open":"9577.0","high":"9585.6","low":"9565.0","close":"9581.1"},
{"date":"2020.06.01","clock":"22:00","open":"9581.0","high":"9615.5","low":"9565.0","close":"9572.6"},
{"date":"2020.06.01","clock":"23:00","open":"9573.1","high":"9695.7","low":"9565.0","close":"9671.3"},
{"date":"2020.06.02","clock":"0:00","open":"9678.5","high":"9699.9","low":"9631.4","close":"9658.0"},
{"date":"2020.06.02","clock":"1:00","open":"9658.0","high":"9748.7","low":"9658.0","close":"9748.2"},
{"date":"2020.06.02","clock":"2:00","open":"9749.8","high":"10368.4","low":"9749.8","close":"10206.6"},
{"date":"2020.06.02","clock":"3:00","open":"10206.2","high":"10234.2","low":"10120.1","close":"10130.0"},
{"date":"2020.06.02","clock":"4:00","open":"10130.0","high":"10139.9","low":"10059.8","close":"10125.2"},
{"date":"2020.06.02","clock":"5:00","open":"10125.3","high":"10127.5","low":"10080.2","close":"10089.9"},
{"date":"2020.06.02","clock":"6:00","open":"10089.9","high":"10105.0","low":"10050.0","close":"10091.8"},
{"date":"2020.06.02","clock":"7:00","open":"10099.9","high":"10112.7","low":"10067.9","close":"10091.8"},
{"date":"2020.06.02","clock":"8:00","open":"10092.2","high":"10119.6","low":"10068.6","close":"10082.7"},
{"date":"2020.06.02","clock":"9:00","open":"10082.6","high":"10121.9","low":"10077.6","close":"10094.0"},
{"date":"2020.06.02","clock":"10:00","open":"10092.2","high":"10124.0","low":"10088.6","close":"10122.2"},
{"date":"2020.06.02","clock":"11:00","open":"10119.4","high":"10147.3","low":"10089.9","close":"10096.1"},
{"date":"2020.06.02","clock":"12:00","open":"10096.1","high":"10118.0","low":"10090.1","close":"10093.3"},
{"date":"2020.06.02","clock":"13:00","open":"10093.5","high":"10134.5","low":"10092.0","close":"10134.5"},
{"date":"2020.06.02","clock":"14:00","open":"10134.6","high":"10140.1","low":"10081.0","close":"10096.6"},
{"date":"2020.06.02","clock":"15:00","open":"10096.4","high":"10130.3","low":"10096.2","close":"10117.3"},
{"date":"2020.06.02","clock":"16:00","open":"10116.1","high":"10184.9","low":"10116.1","close":"10152.9"},
{"date":"2020.06.02","clock":"17:00","open":"10152.9","high":"10173.9","low":"9385.9","close":"9617.6"},
{"date":"2020.06.02","clock":"18:00","open":"9605.0","high":"9605.0","low":"9300.0","close":"9470.0"},
{"date":"2020.06.02","clock":"19:00","open":"9466.0","high":"9497.9","low":"9421.3","close":"9479.3"},
{"date":"2020.06.02","clock":"20:00","open":"9472.1","high":"9537.3","low":"9459.9","close":"9536.0"},
{"date":"2020.06.02","clock":"21:00","open":"9533.9","high":"9545.0","low":"9498.3","close":"9512.2"},
{"date":"2020.06.02","clock":"22:00","open":"9512.6","high":"9534.7","low":"9500.0","close":"9511.1"},
{"date":"2020.06.02","clock":"23:00","open":"9506.6","high":"9520.7","low":"9462.1","close":"9520.7"},
{"date":"2020.06.03","clock":"0:00","open":"9519.6","high":"9545.9","low":"9514.0","close":"9525.9"},
{"date":"2020.06.03","clock":"1:00","open":"9526.0","high":"9547.9","low":"9441.8","close":"9492.6"},
{"date":"2020.06.03","clock":"2:00","open":"9494.0","high":"9529.8","low":"9466.2","close":"9516.0"},
{"date":"2020.06.03","clock":"3:00","open":"9516.0","high":"9529.9","low":"9495.2","close":"9520.4"},
{"date":"2020.06.03","clock":"4:00","open":"9520.9","high":"9521.9","low":"9491.0","close":"9498.2"},
{"date":"2020.06.03","clock":"5:00","open":"9505.0","high":"9509.3","low":"9470.7","close":"9488.1"},
{"date":"2020.06.03","clock":"6:00","open":"9488.4","high":"9496.2","low":"9479.0","close":"9490.1"},
{"date":"2020.06.03","clock":"7:00","open":"9489.9","high":"9514.9","low":"9472.7","close":"9501.0"},
{"date":"2020.06.03","clock":"8:00","open":"9498.3","high":"9517.9","low":"9386.6","close":"9512.7"},
{"date":"2020.06.03","clock":"9:00","open":"9512.7","high":"9519.8","low":"9497.6","close":"9512.8"},
{"date":"2020.06.03","clock":"10:00","open":"9514.1","high":"9527.9","low":"9486.3","close":"9513.0"},
{"date":"2020.06.03","clock":"11:00","open":"9511.5","high":"9527.9","low":"9499.3","close":"9504.6"},
{"date":"2020.06.03","clock":"12:00","open":"9504.5","high":"9533.0","low":"9502.6","close":"9532.0"},
{"date":"2020.06.03","clock":"13:00","open":"9532.4","high":"9617.7","low":"9532.4","close":"9590.5"},
{"date":"2020.06.03","clock":"14:00","open":"9590.5","high":"9621.2","low":"9570.0","close":"9618.8"},
{"date":"2020.06.03","clock":"15:00","open":"9618.8","high":"9646.4","low":"9569.2","close":"9601.5"},
{"date":"2020.06.03","clock":"16:00","open":"9600.4","high":"9611.0","low":"9581.1","close":"9586.6"},
{"date":"2020.06.03","clock":"17:00","open":"9586.9","high":"9599.0","low":"9511.7","close":"9579.9"},
{"date":"2020.06.03","clock":"18:00","open":"9581.1","high":"9593.7","low":"9530.7","close":"9558.6"},
{"date":"2020.06.03","clock":"19:00","open":"9559.6","high":"9584.9","low":"9548.2","close":"9559.3"},
{"date":"2020.06.03","clock":"20:00","open":"9559.2","high":"9574.9","low":"9556.1","close":"9562.8"},
{"date":"2020.06.03","clock":"21:00","open":"9562.9","high":"9616.9","low":"9541.5","close":"9600.0"},
{"date":"2020.06.03","clock":"22:00","open":"9600.1","high":"9618.3","low":"9527.8","close":"9576.4"},
{"date":"2020.06.03","clock":"23:00","open":"9575.0","high":"9585.0","low":"9560.0","close":"9580.8"},
{"date":"2020.06.04","clock":"0:00","open":"9580.8","high":"9594.5","low":"9575.6","close":"9583.7"},
{"date":"2020.06.04","clock":"1:00","open":"9583.6","high":"9611.0","low":"9561.1","close":"9610.1"},
{"date":"2020.06.04","clock":"2:00","open":"9612.0","high":"9668.6","low":"9597.3","close":"9666.3"},
{"date":"2020.06.04","clock":"3:00","open":"9666.8","high":"9669.9","low":"9600.2","close":"9630.5"},
{"date":"2020.06.04","clock":"4:00","open":"9630.5","high":"9667.0","low":"9630.5","close":"9643.1"},
{"date":"2020.06.04","clock":"5:00","open":"9639.8","high":"9686.1","low":"9637.8","close":"9671.0"},
{"date":"2020.06.04","clock":"6:00","open":"9675.0","high":"9680.8","low":"9649.3","close":"9663.4"},
{"date":"2020.06.04","clock":"7:00","open":"9663.4","high":"9668.8","low":"9625.0","close":"9640.4"},
{"date":"2020.06.04","clock":"8:00","open":"9639.2","high":"9655.1","low":"9624.1","close":"9640.7"},
{"date":"2020.06.04","clock":"9:00","open":"9640.9","high":"9655.6","low":"9624.1","close":"9642.4"},
{"date":"2020.06.04","clock":"10:00","open":"9641.7","high":"9661.0","low":"9641.0","close":"9653.0"},
{"date":"2020.06.04","clock":"11:00","open":"9647.1","high":"9648.0","low":"9618.1","close":"9638.4"},
{"date":"2020.06.04","clock":"12:00","open":"9637.6","high":"9639.0","low":"9510.1","close":"9553.3"},
{"date":"2020.06.04","clock":"13:00","open":"9553.2","high":"9554.7","low":"9510.1","close":"9539.4"},
{"date":"2020.06.04","clock":"14:00","open":"9538.8","high":"9639.9","low":"9465.0","close":"9623.5"},
{"date":"2020.06.04","clock":"15:00","open":"9621.1","high":"9677.1","low":"9605.0","close":"9639.9"},
{"date":"2020.06.04","clock":"16:00","open":"9639.3","high":"9783.1","low":"9638.4","close":"9768.0"},
{"date":"2020.06.04","clock":"17:00","open":"9768.0","high":"9782.2","low":"9730.0","close":"9749.7"},
{"date":"2020.06.04","clock":"18:00","open":"9749.7","high":"9842.5","low":"9720.6","close":"9835.4"},
{"date":"2020.06.04","clock":"19:00","open":"9836.7","high":"9845.6","low":"9755.4","close":"9778.7"},
{"date":"2020.06.04","clock":"20:00","open":"9778.7","high":"9824.9","low":"9778.7","close":"9824.1"},
{"date":"2020.06.04","clock":"21:00","open":"9824.9","high":"9883.4","low":"9737.6","close":"9762.8"},
{"date":"2020.06.04","clock":"22:00","open":"9762.9","high":"9816.2","low":"9760.4","close":"9815.2"},
{"date":"2020.06.04","clock":"23:00","open":"9816.4","high":"9819.5","low":"9745.5","close":"9783.7"},
{"date":"2020.06.05","clock":"0:00","open":"9783.7","high":"9785.3","low":"9740.5","close":"9781.9"},
{"date":"2020.06.05","clock":"1:00","open":"9781.9","high":"9836.0","low":"9754.0","close":"9821.0"},
{"date":"2020.06.05","clock":"2:00","open":"9821.0","high":"9855.9","low":"9780.5","close":"9791.4"},
{"date":"2020.06.05","clock":"3:00","open":"9791.4","high":"9817.8","low":"9765.4","close":"9810.0"},
{"date":"2020.06.05","clock":"4:00","open":"9810.0","high":"9843.0","low":"9801.4","close":"9826.7"},
{"date":"2020.06.05","clock":"5:00","open":"9824.9","high":"9828.6","low":"9795.2","close":"9801.0"},
{"date":"2020.06.05","clock":"6:00","open":"9810.0","high":"9831.3","low":"9755.2","close":"9793.5"},
{"date":"2020.06.05","clock":"7:00","open":"9793.6","high":"9821.3","low":"9765.2","close":"9781.9"},
{"date":"2020.06.05","clock":"8:00","open":"9782.0","high":"9799.9","low":"9775.1","close":"9787.5"},
{"date":"2020.06.05","clock":"9:00","open":"9787.4","high":"9803.0","low":"9733.3","close":"9798.6"},
{"date":"2020.06.05","clock":"10:00","open":"9792.6","high":"9792.6","low":"9760.5","close":"9775.6"},
{"date":"2020.06.05","clock":"11:00","open":"9775.6","high":"9854.9","low":"9676.4","close":"9838.7"},
{"date":"2020.06.05","clock":"12:00","open":"9840.4","high":"9842.6","low":"9810.1","close":"9828.0"},
{"date":"2020.06.05","clock":"13:00","open":"9828.0","high":"9828.0","low":"9671.3","close":"9700.5"},
{"date":"2020.06.05","clock":"14:00","open":"9700.1","high":"9738.6","low":"9623.4","close":"9688.0"},
{"date":"2020.06.05","clock":"15:00","open":"9688.9","high":"9721.3","low":"9621.2","close":"9664.9"},
{"date":"2020.06.05","clock":"16:00","open":"9664.8","high":"9718.1","low":"9644.4","close":"9706.8"},
{"date":"2020.06.05","clock":"17:00","open":"9705.8","high":"9716.4","low":"9671.9","close":"9683.2"},
{"date":"2020.06.05","clock":"18:00","open":"9683.3","high":"9713.5","low":"9648.2","close":"9708.8"},
{"date":"2020.06.05","clock":"19:00","open":"9708.9","high":"9732.3","low":"9691.6","close":"9726.9"},
{"date":"2020.06.05","clock":"20:00","open":"9727.0","high":"9749.5","low":"9720.0","close":"9726.2"},
{"date":"2020.06.05","clock":"21:00","open":"9723.9","high":"9749.9","low":"9721.6","close":"9742.8"},
{"date":"2020.06.05","clock":"22:00","open":"9742.8","high":"9749.2","low":"9704.9","close":"9725.5"},
{"date":"2020.06.05","clock":"23:00","open":"9726.0","high":"9735.9","low":"9682.3","close":"9709.2"},
{"date":"2020.06.06","clock":"0:00","open":"9709.4","high":"9714.1","low":"9645.6","close":"9658.9"},
{"date":"2020.06.06","clock":"1:00","open":"9660.7","high":"9681.9","low":"9632.0","close":"9673.8"},
{"date":"2020.06.06","clock":"2:00","open":"9673.9","high":"9673.9","low":"9617.6","close":"9617.6"},
{"date":"2020.06.06","clock":"3:00","open":"9611.0","high":"9611.0","low":"9528.5","close":"9595.5"},
{"date":"2020.06.06","clock":"4:00","open":"9595.6","high":"9612.5","low":"9572.3","close":"9572.3"},
{"date":"2020.06.06","clock":"5:00","open":"9572.4","high":"9604.0","low":"9552.6","close":"9601.2"},
{"date":"2020.06.06","clock":"6:00","open":"9601.9","high":"9634.9","low":"9573.0","close":"9633.5"},
{"date":"2020.06.06","clock":"7:00","open":"9633.5","high":"9633.5","low":"9600.0","close":"9600.3"},
{"date":"2020.06.06","clock":"8:00","open":"9600.3","high":"9618.9","low":"9577.7","close":"9618.2"},
{"date":"2020.06.06","clock":"9:00","open":"9613.0","high":"9627.8","low":"9596.4","close":"9611.1"},
{"date":"2020.06.06","clock":"10:00","open":"9611.2","high":"9625.8","low":"9593.0","close":"9603.4"},
{"date":"2020.06.06","clock":"11:00","open":"9604.3","high":"9609.8","low":"9578.0","close":"9599.8"},
{"date":"2020.06.06","clock":"12:00","open":"9599.9","high":"9693.9","low":"9599.9","close":"9670.9"},
{"date":"2020.06.06","clock":"13:00","open":"9673.0","high":"9684.1","low":"9657.9","close":"9670.2"},
{"date":"2020.06.06","clock":"14:00","open":"9670.2","high":"9694.9","low":"9668.2","close":"9688.1"},
{"date":"2020.06.06","clock":"15:00","open":"9688.2","high":"9731.0","low":"9630.7","close":"9646.3"},
{"date":"2020.06.06","clock":"16:00","open":"9648.2","high":"9668.9","low":"9643.7","close":"9650.7"},
{"date":"2020.06.06","clock":"17:00","open":"9650.6","high":"9672.5","low":"9643.7","close":"9649.4"},
{"date":"2020.06.06","clock":"18:00","open":"9648.7","high":"9661.9","low":"9625.1","close":"9655.0"},
{"date":"2020.06.06","clock":"19:00","open":"9645.4","high":"9665.0","low":"9590.2","close":"9616.0"},
{"date":"2020.06.06","clock":"20:00","open":"9616.0","high":"9620.8","low":"9590.0","close":"9617.2"},
{"date":"2020.06.06","clock":"21:00","open":"9617.2","high":"9628.7","low":"9612.0","close":"9628.2"},
{"date":"2020.06.06","clock":"22:00","open":"9628.2","high":"9670.3","low":"9614.8","close":"9660.9"},
{"date":"2020.06.06","clock":"23:00","open":"9661.0","high":"9719.9","low":"9651.8","close":"9704.0"},
{"date":"2020.06.07","clock":"0:00","open":"9704.6","high":"9722.7","low":"9676.3","close":"9693.0"},
{"date":"2020.06.07","clock":"1:00","open":"9693.0","high":"9700.0","low":"9638.0","close":"9645.0"},
{"date":"2020.06.07","clock":"2:00","open":"9645.4","high":"9696.8","low":"9642.4","close":"9666.4"},
{"date":"2020.06.07","clock":"3:00","open":"9666.4","high":"9668.8","low":"9633.0","close":"9668.8"},
{"date":"2020.06.07","clock":"4:00","open":"9668.9","high":"9677.3","low":"9646.1","close":"9665.1"},
{"date":"2020.06.07","clock":"5:00","open":"9665.1","high":"9700.9","low":"9654.6","close":"9685.0"},
{"date":"2020.06.07","clock":"6:00","open":"9682.1","high":"9694.9","low":"9670.4","close":"9685.8"},
{"date":"2020.06.07","clock":"7:00","open":"9685.9","high":"9714.6","low":"9684.0","close":"9684.4"},
{"date":"2020.06.07","clock":"8:00","open":"9684.5","high":"9687.9","low":"9653.5","close":"9668.9"},
{"date":"2020.06.07","clock":"9:00","open":"9666.8","high":"9677.2","low":"9653.5","close":"9665.6"},
{"date":"2020.06.07","clock":"10:00","open":"9665.6","high":"9666.1","low":"9638.0","close":"9656.1"},
{"date":"2020.06.07","clock":"11:00","open":"9655.1","high":"9676.6","low":"9561.0","close":"9659.6"},
{"date":"2020.06.07","clock":"12:00","open":"9659.6","high":"9668.9","low":"9617.9","close":"9623.3"},
{"date":"2020.06.07","clock":"13:00","open":"9621.6","high":"9637.1","low":"9600.0","close":"9626.2"},
{"date":"2020.06.07","clock":"14:00","open":"9626.2","high":"9631.9","low":"9565.0","close":"9572.6"},
{"date":"2020.06.07","clock":"15:00","open":"9572.7","high":"9597.1","low":"9479.7","close":"9515.3"},
{"date":"2020.06.07","clock":"16:00","open":"9509.1","high":"9532.1","low":"9433.7","close":"9440.3"},
{"date":"2020.06.07","clock":"17:00","open":"9443.0","high":"9494.9","low":"9387.7","close":"9457.0"},
{"date":"2020.06.07","clock":"18:00","open":"9457.0","high":"9500.5","low":"9457.0","close":"9500.3"},
{"date":"2020.06.07","clock":"19:00","open":"9500.9","high":"9500.9","low":"9458.9","close":"9490.2"},
{"date":"2020.06.07","clock":"20:00","open":"9487.8","high":"9499.9","low":"9469.8","close":"9499.9"},
{"date":"2020.06.07","clock":"21:00","open":"9497.3","high":"9543.1","low":"9494.7","close":"9536.1"},
{"date":"2020.06.07","clock":"22:00","open":"9536.1","high":"9810.4","low":"9520.5","close":"9791.6"},
{"date":"2020.06.07","clock":"23:00","open":"9775.3","high":"9808.7","low":"9686.3","close":"9730.3"},
{"date":"2020.06.08","clock":"0:00","open":"9729.7","high":"9732.2","low":"9700.0","close":"9711.5"},
{"date":"2020.06.08","clock":"1:00","open":"9711.6","high":"9782.1","low":"9710.1","close":"9762.4"},
{"date":"2020.06.08","clock":"2:00","open":"9762.9","high":"9781.6","low":"9740.0","close":"9755.7"},
{"date":"2020.06.08","clock":"3:00","open":"9755.0","high":"9784.1","low":"9743.9","close":"9768.4"},
{"date":"2020.06.08","clock":"4:00","open":"9771.3","high":"9774.9","low":"9749.2","close":"9749.7"},
{"date":"2020.06.08","clock":"5:00","open":"9752.8","high":"9760.1","low":"9710.4","close":"9721.6"},
{"date":"2020.06.08","clock":"6:00","open":"9721.6","high":"9728.7","low":"9716.0","close":"9726.0"},
{"date":"2020.06.08","clock":"7:00","open":"9725.8","high":"9758.9","low":"9723.5","close":"9739.8"},
{"date":"2020.06.08","clock":"8:00","open":"9739.9","high":"9756.9","low":"9729.1","close":"9751.6"},
{"date":"2020.06.08","clock":"9:00","open":"9751.7","high":"9751.8","low":"9726.5","close":"9726.5"},
{"date":"2020.06.08","clock":"10:00","open":"9729.4","high":"9739.9","low":"9723.2","close":"9724.9"},
{"date":"2020.06.08","clock":"11:00","open":"9728.5","high":"9737.8","low":"9639.5","close":"9692.0"},
{"date":"2020.06.08","clock":"12:00","open":"9691.1","high":"9798.8","low":"9691.0","close":"9749.5"},
{"date":"2020.06.08","clock":"13:00","open":"9757.1","high":"9757.4","low":"9728.5","close":"9740.2"},
{"date":"2020.06.08","clock":"14:00","open":"9740.7","high":"9746.2","low":"9726.2","close":"9744.9"},
{"date":"2020.06.08","clock":"15:00","open":"9745.1","high":"9753.5","low":"9720.2","close":"9723.2"},
{"date":"2020.06.08","clock":"16:00","open":"9722.3","high":"9734.4","low":"9677.3","close":"9690.8"},
{"date":"2020.06.08","clock":"17:00","open":"9691.5","high":"9707.3","low":"9660.1","close":"9676.5"},
{"date":"2020.06.08","clock":"18:00","open":"9672.9","high":"9702.6","low":"9666.5","close":"9702.0"},
{"date":"2020.06.08","clock":"19:00","open":"9704.3","high":"9725.4","low":"9665.0","close":"9717.6"},
{"date":"2020.06.08","clock":"20:00","open":"9717.6","high":"9744.4","low":"9715.0","close":"9725.2"},
{"date":"2020.06.08","clock":"21:00","open":"9724.0","high":"9740.8","low":"9701.8","close":"9706.6"},
{"date":"2020.06.08","clock":"22:00","open":"9705.9","high":"9717.3","low":"9687.8","close":"9695.0"},
{"date":"2020.06.08","clock":"23:00","open":"9695.3","high":"9720.9","low":"9694.1","close":"9703.0"},
{"date":"2020.06.09","clock":"0:00","open":"9701.0","high":"9714.2","low":"9680.0","close":"9712.8"},
{"date":"2020.06.09","clock":"1:00","open":"9714.9","high":"9719.9","low":"9689.9","close":"9697.2"},
{"date":"2020.06.09","clock":"2:00","open":"9697.0","high":"9799.8","low":"9697.0","close":"9781.9"},
{"date":"2020.06.09","clock":"3:00","open":"9780.9","high":"9886.5","low":"9576.0","close":"9716.0"},
{"date":"2020.06.09","clock":"4:00","open":"9716.1","high":"9716.4","low":"9695.0","close":"9707.7"},
{"date":"2020.06.09","clock":"5:00","open":"9703.8","high":"9711.9","low":"9695.3","close":"9702.4"},
{"date":"2020.06.09","clock":"6:00","open":"9701.5","high":"9702.5","low":"9670.5","close":"9687.8"},
{"date":"2020.06.09","clock":"7:00","open":"9686.9","high":"9686.9","low":"9666.1","close":"9677.3"},
{"date":"2020.06.09","clock":"8:00","open":"9677.4","high":"9699.4","low":"9676.0","close":"9698.1"},
{"date":"2020.06.09","clock":"9:00","open":"9698.4","high":"9699.6","low":"9686.0","close":"9689.2"},
{"date":"2020.06.09","clock":"10:00","open":"9689.3","high":"9706.1","low":"9680.0","close":"9684.2"},
{"date":"2020.06.09","clock":"11:00","open":"9684.2","high":"9690.9","low":"9670.0","close":"9687.1"},
{"date":"2020.06.09","clock":"12:00","open":"9687.2","high":"9688.0","low":"9648.3","close":"9674.4"},
{"date":"2020.06.09","clock":"13:00","open":"9674.3","high":"9679.5","low":"9631.5","close":"9678.4"},
{"date":"2020.06.09","clock":"14:00","open":"9678.4","high":"9726.7","low":"9671.0","close":"9726.7"},
{"date":"2020.06.09","clock":"15:00","open":"9727.6","high":"9749.9","low":"9713.4","close":"9730.0"},
{"date":"2020.06.09","clock":"16:00","open":"9729.3","high":"9738.9","low":"9680.3","close":"9715.8"},
{"date":"2020.06.09","clock":"17:00","open":"9711.2","high":"9736.1","low":"9691.1","close":"9720.2"},
{"date":"2020.06.09","clock":"18:00","open":"9720.2","high":"9731.8","low":"9716.5","close":"9731.8"},
{"date":"2020.06.09","clock":"19:00","open":"9731.5","high":"9734.8","low":"9703.1","close":"9710.0"},
{"date":"2020.06.09","clock":"20:00","open":"9710.2","high":"9721.1","low":"9700.5","close":"9712.0"},
{"date":"2020.06.09","clock":"21:00","open":"9712.0","high":"9717.4","low":"9704.6","close":"9713.6"},
{"date":"2020.06.09","clock":"22:00","open":"9707.5","high":"9743.9","low":"9686.9","close":"9731.6"},
{"date":"2020.06.09","clock":"23:00","open":"9732.2","high":"9764.9","low":"9725.1","close":"9749.1"},
{"date":"2020.06.10","clock":"0:00","open":"9749.1","high":"9834.0","low":"9746.9","close":"9823.2"},
{"date":"2020.06.10","clock":"1:00","open":"9825.1","high":"9840.7","low":"9709.2","close":"9784.1"},
{"date":"2020.06.10","clock":"2:00","open":"9775.0","high":"9799.8","low":"9755.0","close":"9777.9"},
{"date":"2020.06.10","clock":"3:00","open":"9777.9","high":"9799.9","low":"9764.3","close":"9786.0"},
{"date":"2020.06.10","clock":"4:00","open":"9786.6","high":"9814.9","low":"9786.6","close":"9794.2"},
{"date":"2020.06.10","clock":"5:00","open":"9794.2","high":"9796.1","low":"9770.0","close":"9782.2"},
{"date":"2020.06.10","clock":"6:00","open":"9782.2","high":"9782.2","low":"9750.0","close":"9760.0"},
{"date":"2020.06.10","clock":"7:00","open":"9760.0","high":"9760.2","low":"9742.5","close":"9744.7"},
{"date":"2020.06.10","clock":"8:00","open":"9744.9","high":"9782.2","low":"9744.9","close":"9773.2"},
{"date":"2020.06.10","clock":"9:00","open":"9772.2","high":"9784.1","low":"9765.0","close":"9784.1"},
{"date":"2020.06.10","clock":"10:00","open":"9784.1","high":"9784.3","low":"9728.9","close":"9748.3"},
{"date":"2020.06.10","clock":"11:00","open":"9749.3","high":"9769.6","low":"9739.2","close":"9740.4"},
{"date":"2020.06.10","clock":"12:00","open":"9740.0","high":"9740.7","low":"9703.6","close":"9724.9"},
{"date":"2020.06.10","clock":"13:00","open":"9724.9","high":"9745.9","low":"9717.7","close":"9743.7"},
{"date":"2020.06.10","clock":"14:00","open":"9743.8","high":"9745.8","low":"9729.3","close":"9732.4"},
{"date":"2020.06.10","clock":"15:00","open":"9729.6","high":"9777.0","low":"9721.9","close":"9771.0"},
{"date":"2020.06.10","clock":"16:00","open":"9770.5","high":"9784.3","low":"9745.0","close":"9755.1"},
{"date":"2020.06.10","clock":"17:00","open":"9755.1","high":"9761.5","low":"9740.0","close":"9754.8"},
{"date":"2020.06.10","clock":"18:00","open":"9754.9","high":"9766.4","low":"9741.2","close":"9759.5"},
{"date":"2020.06.10","clock":"19:00","open":"9759.5","high":"9781.7","low":"9758.4","close":"9769.5"},
{"date":"2020.06.10","clock":"20:00","open":"9769.3","high":"9769.7","low":"9756.0","close":"9769.7"},
{"date":"2020.06.10","clock":"21:00","open":"9769.8","high":"9997.5","low":"9745.0","close":"9822.0"},
{"date":"2020.06.10","clock":"22:00","open":"9837.6","high":"9899.9","low":"9810.1","close":"9857.5"},
{"date":"2020.06.10","clock":"23:00","open":"9857.6","high":"9899.9","low":"9857.6","close":"9867.1"},
{"date":"2020.06.11","clock":"0:00","open":"9867.1","high":"9875.0","low":"9830.5","close":"9857.0"},
{"date":"2020.06.11","clock":"1:00","open":"9857.0","high":"9909.6","low":"9853.4","close":"9896.8"},
{"date":"2020.06.11","clock":"2:00","open":"9896.8","high":"9899.9","low":"9865.5","close":"9892.2"},
{"date":"2020.06.11","clock":"3:00","open":"9892.2","high":"9900.1","low":"9880.9","close":"9899.1"},
{"date":"2020.06.11","clock":"4:00","open":"9899.1","high":"9967.1","low":"9889.7","close":"9937.0"},
{"date":"2020.06.11","clock":"5:00","open":"9937.0","high":"9952.0","low":"9893.9","close":"9922.1"},
{"date":"2020.06.11","clock":"6:00","open":"9921.7","high":"9934.6","low":"9870.1","close":"9894.3"},
{"date":"2020.06.11","clock":"7:00","open":"9894.3","high":"9907.9","low":"9875.1","close":"9894.0"},
{"date":"2020.06.11","clock":"8:00","open":"9893.6","high":"9893.7","low":"9873.1","close":"9885.3"},
{"date":"2020.06.11","clock":"9:00","open":"9886.5","high":"9888.9","low":"9743.7","close":"9832.0"},
{"date":"2020.06.11","clock":"10:00","open":"9832.0","high":"9832.7","low":"9793.5","close":"9795.8"},
{"date":"2020.06.11","clock":"11:00","open":"9792.2","high":"9821.8","low":"9784.6","close":"9811.8"},
{"date":"2020.06.11","clock":"12:00","open":"9805.0","high":"9816.9","low":"9772.0","close":"9792.1"},
{"date":"2020.06.11","clock":"13:00","open":"9792.2","high":"9800.2","low":"9755.1","close":"9797.3"},
{"date":"2020.06.11","clock":"14:00","open":"9794.1","high":"9795.6","low":"9755.0","close":"9780.7"},
{"date":"2020.06.11","clock":"15:00","open":"9780.8","high":"9787.1","low":"9685.0","close":"9709.6"},
{"date":"2020.06.11","clock":"16:00","open":"9710.5","high":"9730.3","low":"9576.9","close":"9631.0"},
{"date":"2020.06.11","clock":"17:00","open":"9621.1","high":"9661.3","low":"9589.5","close":"9602.5"},
{"date":"2020.06.11","clock":"18:00","open":"9602.5","high":"9602.5","low":"9492.1","close":"9515.0"},
{"date":"2020.06.11","clock":"19:00","open":"9509.5","high":"9547.5","low":"9110.0","close":"9110.0"},
{"date":"2020.06.11","clock":"20:00","open":"9100.0","high":"9387.5","low":"9090.5","close":"9373.8"},
{"date":"2020.06.11","clock":"21:00","open":"9375.7","high":"9387.2","low":"9278.9","close":"9303.4"},
{"date":"2020.06.11","clock":"22:00","open":"9303.4","high":"9320.1","low":"9255.0","close":"9273.9"},
{"date":"2020.06.11","clock":"23:00","open":"9272.9","high":"9339.3","low":"9217.4","close":"9339.3"},
{"date":"2020.06.12","clock":"0:00","open":"9339.4","high":"9366.9","low":"9310.1","close":"9342.8"},
{"date":"2020.06.12","clock":"1:00","open":"9341.1","high":"9343.8","low":"9288.0","close":"9315.7"},
{"date":"2020.06.12","clock":"2:00","open":"9315.7","high":"9319.0","low":"9246.8","close":"9262.5"},
{"date":"2020.06.12","clock":"3:00","open":"9262.0","high":"9323.1","low":"9234.0","close":"9304.9"},
{"date":"2020.06.12","clock":"4:00","open":"9301.2","high":"9338.8","low":"9300.0","close":"9322.8"},
{"date":"2020.06.12","clock":"5:00","open":"9330.1","high":"9339.9","low":"9320.0","close":"9339.9"},
{"date":"2020.06.12","clock":"6:00","open":"9344.9","high":"9384.8","low":"9330.0","close":"9353.6"},
{"date":"2020.06.12","clock":"7:00","open":"9353.6","high":"9372.7","low":"9340.6","close":"9346.2"},
{"date":"2020.06.12","clock":"8:00","open":"9346.3","high":"9382.3","low":"9331.3","close":"9369.9"},
{"date":"2020.06.12","clock":"9:00","open":"9370.1","high":"9386.8","low":"9360.0","close":"9360.0"},
{"date":"2020.06.12","clock":"10:00","open":"9366.5","high":"9456.5","low":"9364.4","close":"9433.8"},
{"date":"2020.06.12","clock":"11:00","open":"9433.8","high":"9481.1","low":"9428.5","close":"9472.0"},
{"date":"2020.06.12","clock":"12:00","open":"9469.3","high":"9474.8","low":"9442.8","close":"9453.1"},
{"date":"2020.06.12","clock":"13:00","open":"9453.5","high":"9486.8","low":"9453.5","close":"9465.5"},
{"date":"2020.06.12","clock":"14:00","open":"9468.7","high":"9505.7","low":"9468.7","close":"9499.2"},
{"date":"2020.06.12","clock":"15:00","open":"9499.7","high":"9503.0","low":"9418.2","close":"9456.6"},
{"date":"2020.06.12","clock":"16:00","open":"9456.7","high":"9539.9","low":"9446.5","close":"9539.2"},
{"date":"2020.06.12","clock":"17:00","open":"9539.9","high":"9544.9","low":"9411.4","close":"9411.4"},
{"date":"2020.06.12","clock":"18:00","open":"9411.4","high":"9443.3","low":"9378.1","close":"9414.2"},
{"date":"2020.06.12","clock":"19:00","open":"9414.3","high":"9448.9","low":"9392.9","close":"9418.0"},
{"date":"2020.06.12","clock":"20:00","open":"9418.1","high":"9418.2","low":"9306.1","close":"9333.4"},
{"date":"2020.06.12","clock":"21:00","open":"9325.0","high":"9409.8","low":"9325.0","close":"9392.4"},
{"date":"2020.06.12","clock":"22:00","open":"9396.0","high":"9439.9","low":"9378.6","close":"9427.1"},
{"date":"2020.06.12","clock":"23:00","open":"9427.2","high":"9482.5","low":"9409.7","close":"9460.1"},
{"date":"2020.06.13","clock":"0:00","open":"9468.4","high":"9472.7","low":"9430.9","close":"9438.1"},
{"date":"2020.06.13","clock":"1:00","open":"9438.1","high":"9476.8","low":"9438.1","close":"9473.6"},
{"date":"2020.06.13","clock":"2:00","open":"9473.6","high":"9478.9","low":"9437.9","close":"9459.9"},
{"date":"2020.06.13","clock":"3:00","open":"9461.9","high":"9470.9","low":"9429.0","close":"9439.7"},
{"date":"2020.06.13","clock":"4:00","open":"9440.7","high":"9441.8","low":"9416.5","close":"9438.0"},
{"date":"2020.06.13","clock":"5:00","open":"9435.4","high":"9435.4","low":"9415.8","close":"9422.5"},
{"date":"2020.06.13","clock":"6:00","open":"9422.5","high":"9429.4","low":"9396.8","close":"9408.2"},
{"date":"2020.06.13","clock":"7:00","open":"9403.1","high":"9408.2","low":"9359.3","close":"9398.9"},
{"date":"2020.06.13","clock":"8:00","open":"9396.5","high":"9403.1","low":"9373.2","close":"9402.4"},
{"date":"2020.06.13","clock":"9:00","open":"9402.4","high":"9426.9","low":"9393.8","close":"9421.9"},
{"date":"2020.06.13","clock":"10:00","open":"9421.9","high":"9443.3","low":"9419.4","close":"9443.2"},
{"date":"2020.06.13","clock":"11:00","open":"9437.6","high":"9438.1","low":"9421.9","close":"9436.1"},
{"date":"2020.06.13","clock":"12:00","open":"9436.1","high":"9465.0","low":"9430.9","close":"9442.3"},
{"date":"2020.06.13","clock":"13:00","open":"9442.4","high":"9444.4","low":"9400.0","close":"9418.3"},
{"date":"2020.06.13","clock":"14:00","open":"9413.0","high":"9424.6","low":"9391.0","close":"9404.6"},
{"date":"2020.06.13","clock":"15:00","open":"9404.7","high":"9441.1","low":"9391.9","close":"9424.9"},
{"date":"2020.06.13","clock":"16:00","open":"9427.9","high":"9433.1","low":"9402.4","close":"9432.4"},
{"date":"2020.06.13","clock":"17:00","open":"9432.8","high":"9454.5","low":"9427.4","close":"9449.9"},
{"date":"2020.06.13","clock":"18:00","open":"9450.8","high":"9466.6","low":"9432.7","close":"9440.4"},
{"date":"2020.06.13","clock":"19:00","open":"9441.1","high":"9445.8","low":"9416.3","close":"9433.3"},
{"date":"2020.06.13","clock":"20:00","open":"9433.4","high":"9449.9","low":"9430.7","close":"9436.2"},
{"date":"2020.06.13","clock":"21:00","open":"9436.2","high":"9452.7","low":"9436.2","close":"9440.4"},
{"date":"2020.06.13","clock":"22:00","open":"9440.4","high":"9489.8","low":"9382.2","close":"9401.0"},
{"date":"2020.06.13","clock":"23:00","open":"9401.0","high":"9414.9","low":"9356.7","close":"9403.3"},
{"date":"2020.06.14","clock":"0:00","open":"9403.3","high":"9424.9","low":"9403.3","close":"9424.9"},
{"date":"2020.06.14","clock":"1:00","open":"9424.6","high":"9449.5","low":"9417.5","close":"9436.1"},
{"date":"2020.06.14","clock":"2:00","open":"9443.9","high":"9472.9","low":"9433.4","close":"9472.9"},
{"date":"2020.06.14","clock":"3:00","open":"9474.9","high":"9474.9","low":"9444.0","close":"9452.9"},
{"date":"2020.06.14","clock":"4:00","open":"9452.9","high":"9455.0","low":"9436.2","close":"9450.4"},
{"date":"2020.06.14","clock":"5:00","open":"9447.6","high":"9455.7","low":"9435.2","close":"9442.3"},
{"date":"2020.06.14","clock":"6:00","open":"9440.8","high":"9443.4","low":"9425.0","close":"9427.1"},
{"date":"2020.06.14","clock":"7:00","open":"9428.6","high":"9437.9","low":"9428.5","close":"9429.5"},
{"date":"2020.06.14","clock":"8:00","open":"9429.7","high":"9435.3","low":"9412.8","close":"9422.7"},
{"date":"2020.06.14","clock":"9:00","open":"9424.5","high":"9430.6","low":"9385.0","close":"9390.7"},
{"date":"2020.06.14","clock":"10:00","open":"9389.8","high":"9407.4","low":"9375.0","close":"9406.0"},
{"date":"2020.06.14","clock":"11:00","open":"9403.6","high":"9424.9","low":"9393.0","close":"9424.9"},
{"date":"2020.06.14","clock":"12:00","open":"9424.7","high":"9424.9","low":"9408.6","close":"9412.3"},
{"date":"2020.06.14","clock":"13:00","open":"9411.4","high":"9421.1","low":"9411.4","close":"9418.9"},
{"date":"2020.06.14","clock":"14:00","open":"9418.9","high":"9438.3","low":"9418.9","close":"9423.5"},
{"date":"2020.06.14","clock":"15:00","open":"9423.5","high":"9431.5","low":"9388.0","close":"9404.9"},
{"date":"2020.06.14","clock":"16:00","open":"9403.5","high":"9409.9","low":"9372.2","close":"9400.3"},
{"date":"2020.06.14","clock":"17:00","open":"9400.2","high":"9408.0","low":"9311.4","close":"9350.9"},
{"date":"2020.06.14","clock":"18:00","open":"9340.0","high":"9427.4","low":"9340.0","close":"9420.0"},
{"date":"2020.06.14","clock":"19:00","open":"9420.0","high":"9427.5","low":"9387.5","close":"9390.8"},
{"date":"2020.06.14","clock":"20:00","open":"9390.8","high":"9408.3","low":"9382.5","close":"9390.3"},
{"date":"2020.06.14","clock":"21:00","open":"9390.3","high":"9391.9","low":"9364.2","close":"9379.9"},
{"date":"2020.06.14","clock":"22:00","open":"9379.7","high":"9397.4","low":"9377.2","close":"9395.5"},
{"date":"2020.06.14","clock":"23:00","open":"9395.7","high":"9403.9","low":"9378.8","close":"9380.0"},
{"date":"2020.06.15","clock":"0:00","open":"9380.0","high":"9380.5","low":"9309.9","close":"9339.1"},
{"date":"2020.06.15","clock":"1:00","open":"9336.7","high":"9399.6","low":"9230.6","close":"9381.7"},
{"date":"2020.06.15","clock":"2:00","open":"9381.7","high":"9381.7","low":"9328.4","close":"9331.7"},
{"date":"2020.06.15","clock":"3:00","open":"9331.7","high":"9358.9","low":"9308.6","close":"9329.7"},
{"date":"2020.06.15","clock":"4:00","open":"9330.2","high":"9332.5","low":"9221.2","close":"9237.7"},
{"date":"2020.06.15","clock":"5:00","open":"9238.8","high":"9271.3","low":"9227.0","close":"9253.3"},
{"date":"2020.06.15","clock":"6:00","open":"9245.9","high":"9255.0","low":"9142.3","close":"9150.0"},
{"date":"2020.06.15","clock":"7:00","open":"9150.0","high":"9212.1","low":"9122.0","close":"9180.0"},
{"date":"2020.06.15","clock":"8:00","open":"9180.0","high":"9180.1","low":"8984.8","close":"9025.0"},
{"date":"2020.06.15","clock":"9:00","open":"9025.0","high":"9064.1","low":"8905.0","close":"9037.0"},
{"date":"2020.06.15","clock":"10:00","open":"9036.3","high":"9114.9","low":"9003.0","close":"9108.9"},
{"date":"2020.06.15","clock":"11:00","open":"9109.0","high":"9144.0","low":"9073.2","close":"9136.1"},
{"date":"2020.06.15","clock":"12:00","open":"9133.0","high":"9134.8","low":"9101.0","close":"9133.9"},
{"date":"2020.06.15","clock":"13:00","open":"9133.8","high":"9133.8","low":"9069.9","close":"9076.6"},
{"date":"2020.06.15","clock":"14:00","open":"9077.0","high":"9127.0","low":"9064.9","close":"9106.9"},
{"date":"2020.06.15","clock":"15:00","open":"9101.3","high":"9118.9","low":"9080.0","close":"9087.7"},
{"date":"2020.06.15","clock":"16:00","open":"9088.0","high":"9180.2","low":"9036.0","close":"9177.2"},
{"date":"2020.06.15","clock":"17:00","open":"9177.2","high":"9218.9","low":"9177.2","close":"9199.4"},
{"date":"2020.06.15","clock":"18:00","open":"9199.6","high":"9312.3","low":"9199.4","close":"9303.7"},
{"date":"2020.06.15","clock":"19:00","open":"9303.7","high":"9399.9","low":"9283.4","close":"9355.6"},
{"date":"2020.06.15","clock":"20:00","open":"9355.9","high":"9381.4","low":"9330.0","close":"9335.3"},
{"date":"2020.06.15","clock":"21:00","open":"9334.1","high":"9448.4","low":"9334.1","close":"9416.5"},
{"date":"2020.06.15","clock":"22:00","open":"9421.2","high":"9457.0","low":"9398.9","close":"9411.7"},
{"date":"2020.06.15","clock":"23:00","open":"9415.4","high":"9481.8","low":"9402.5","close":"9481.0"},
{"date":"2020.06.16","clock":"0:00","open":"9481.1","high":"9496.9","low":"9426.8","close":"9437.2"},
{"date":"2020.06.16","clock":"1:00","open":"9437.6","high":"9466.1","low":"9410.0","close":"9424.5"},
{"date":"2020.06.16","clock":"2:00","open":"9426.7","high":"9464.9","low":"9420.0","close":"9425.3"},
{"date":"2020.06.16","clock":"3:00","open":"9429.9","high":"9435.6","low":"9385.0","close":"9394.4"},
{"date":"2020.06.16","clock":"4:00","open":"9394.5","high":"9433.0","low":"9390.8","close":"9409.9"},
{"date":"2020.06.16","clock":"5:00","open":"9410.9","high":"9469.4","low":"9390.8","close":"9460.7"},
{"date":"2020.06.16","clock":"6:00","open":"9460.3","high":"9588.4","low":"9450.0","close":"9569.9"},
{"date":"2020.06.16","clock":"7:00","open":"9570.1","high":"9582.0","low":"9525.6","close":"9545.0"},
{"date":"2020.06.16","clock":"8:00","open":"9545.0","high":"9556.1","low":"9523.3","close":"9539.0"},
{"date":"2020.06.16","clock":"9:00","open":"9539.0","high":"9550.9","low":"9450.3","close":"9474.5"},
{"date":"2020.06.16","clock":"10:00","open":"9472.9","high":"9511.9","low":"9460.0","close":"9499.1"},
{"date":"2020.06.16","clock":"11:00","open":"9499.1","high":"9499.1","low":"9465.3","close":"9492.7"},
{"date":"2020.06.16","clock":"12:00","open":"9489.0","high":"9539.4","low":"9486.1","close":"9501.1"},
{"date":"2020.06.16","clock":"13:00","open":"9506.5","high":"9538.7","low":"9502.9","close":"9527.3"},
{"date":"2020.06.16","clock":"14:00","open":"9527.4","high":"9528.8","low":"9483.9","close":"9509.0"},
{"date":"2020.06.16","clock":"15:00","open":"9510.2","high":"9576.9","low":"9483.0","close":"9570.0"},
{"date":"2020.06.16","clock":"16:00","open":"9565.6","high":"9584.9","low":"9500.0","close":"9540.0"},
{"date":"2020.06.16","clock":"17:00","open":"9534.1","high":"9545.7","low":"9426.2","close":"9435.4"},
{"date":"2020.06.16","clock":"18:00","open":"9435.3","high":"9470.4","low":"9401.0","close":"9447.8"},
{"date":"2020.06.16","clock":"19:00","open":"9446.8","high":"9508.1","low":"9435.0","close":"9489.0"},
{"date":"2020.06.16","clock":"20:00","open":"9488.7","high":"9499.8","low":"9459.1","close":"9469.7"},
{"date":"2020.06.16","clock":"21:00","open":"9473.3","high":"9507.7","low":"9453.5","close":"9491.9"},
{"date":"2020.06.16","clock":"22:00","open":"9491.5","high":"9504.8","low":"9470.2","close":"9498.5"},
{"date":"2020.06.16","clock":"23:00","open":"9501.7","high":"9502.3","low":"9481.2","close":"9491.9"},
{"date":"2020.06.17","clock":"0:00","open":"9492.9","high":"9527.1","low":"9492.9","close":"9506.0"},
{"date":"2020.06.17","clock":"1:00","open":"9503.4","high":"9519.9","low":"9495.0","close":"9518.2"},
{"date":"2020.06.17","clock":"2:00","open":"9518.0","high":"9529.9","low":"9504.1","close":"9527.5"},
{"date":"2020.06.17","clock":"3:00","open":"9527.4","high":"9534.5","low":"9479.2","close":"9479.2"},
{"date":"2020.06.17","clock":"4:00","open":"9479.2","high":"9484.7","low":"9452.3","close":"9452.7"},
{"date":"2020.06.17","clock":"5:00","open":"9452.7","high":"9478.2","low":"9426.7","close":"9442.4"},
{"date":"2020.06.17","clock":"6:00","open":"9439.9","high":"9458.4","low":"9415.3","close":"9451.1"},
{"date":"2020.06.17","clock":"7:00","open":"9447.8","high":"9466.9","low":"9436.1","close":"9458.2"},
{"date":"2020.06.17","clock":"8:00","open":"9458.3","high":"9469.9","low":"9425.6","close":"9437.2"},
{"date":"2020.06.17","clock":"9:00","open":"9437.0","high":"9487.6","low":"9430.0","close":"9473.4"},
{"date":"2020.06.17","clock":"10:00","open":"9473.5","high":"9520.9","low":"9473.1","close":"9507.7"},
{"date":"2020.06.17","clock":"11:00","open":"9505.2","high":"9514.2","low":"9490.1","close":"9492.3"},
{"date":"2020.06.17","clock":"12:00","open":"9494.6","high":"9496.0","low":"9473.1","close":"9475.1"},
{"date":"2020.06.17","clock":"13:00","open":"9475.3","high":"9489.9","low":"9475.3","close":"9482.3"},
{"date":"2020.06.17","clock":"14:00","open":"9478.4","high":"9499.9","low":"9470.0","close":"9471.5"},
{"date":"2020.06.17","clock":"15:00","open":"9472.0","high":"9505.2","low":"9470.3","close":"9494.7"},
{"date":"2020.06.17","clock":"16:00","open":"9494.3","high":"9555.0","low":"9430.0","close":"9436.1"},
{"date":"2020.06.17","clock":"17:00","open":"9433.1","high":"9449.9","low":"9362.8","close":"9398.5"},
{"date":"2020.06.17","clock":"18:00","open":"9395.3","high":"9419.9","low":"9380.0","close":"9387.3"},
{"date":"2020.06.17","clock":"19:00","open":"9387.8","high":"9399.9","low":"9347.2","close":"9358.5"},
{"date":"2020.06.17","clock":"20:00","open":"9357.9","high":"9420.6","low":"9351.9","close":"9394.9"},
{"date":"2020.06.17","clock":"21:00","open":"9393.9","high":"9407.3","low":"9380.1","close":"9392.3"},
{"date":"2020.06.17","clock":"22:00","open":"9392.2","high":"9399.7","low":"9309.0","close":"9309.0"},
{"date":"2020.06.17","clock":"23:00","open":"9292.0","high":"9375.0","low":"9235.1","close":"9372.8"},
{"date":"2020.06.18","clock":"0:00","open":"9372.8","high":"9439.1","low":"9372.8","close":"9405.6"},
{"date":"2020.06.18","clock":"1:00","open":"9405.7","high":"9443.3","low":"9389.8","close":"9430.3"},
{"date":"2020.06.18","clock":"2:00","open":"9430.3","high":"9462.8","low":"9430.0","close":"9453.1"},
{"date":"2020.06.18","clock":"3:00","open":"9453.1","high":"9459.2","low":"9406.4","close":"9424.9"},
{"date":"2020.06.18","clock":"4:00","open":"9424.9","high":"9434.0","low":"9404.0","close":"9410.9"},
{"date":"2020.06.18","clock":"5:00","open":"9410.9","high":"9414.9","low":"9391.1","close":"9397.9"},
{"date":"2020.06.18","clock":"6:00","open":"9397.7","high":"9426.9","low":"9394.3","close":"9418.1"},
{"date":"2020.06.18","clock":"7:00","open":"9418.3","high":"9419.7","low":"9405.9","close":"9406.0"},
{"date":"2020.06.18","clock":"8:00","open":"9405.9","high":"9422.1","low":"9400.0","close":"9420.0"},
{"date":"2020.06.18","clock":"9:00","open":"9414.9","high":"9435.2","low":"9406.7","close":"9430.0"},
{"date":"2020.06.18","clock":"10:00","open":"9430.4","high":"9437.4","low":"9420.7","close":"9430.1"},
{"date":"2020.06.18","clock":"11:00","open":"9428.2","high":"9439.9","low":"9424.4","close":"9425.2"},
{"date":"2020.06.18","clock":"12:00","open":"9424.5","high":"9476.1","low":"9400.2","close":"9408.3"},
{"date":"2020.06.18","clock":"13:00","open":"9405.5","high":"9444.9","low":"9384.9","close":"9444.9"},
{"date":"2020.06.18","clock":"14:00","open":"9445.1","high":"9453.1","low":"9420.0","close":"9421.9"},
{"date":"2020.06.18","clock":"15:00","open":"9420.1","high":"9432.4","low":"9410.9","close":"9420.1"},
{"date":"2020.06.18","clock":"16:00","open":"9420.1","high":"9420.1","low":"9378.9","close":"9401.0"},
{"date":"2020.06.18","clock":"17:00","open":"9392.3","high":"9425.6","low":"9387.0","close":"9419.9"},
{"date":"2020.06.18","clock":"18:00","open":"9425.6","high":"9430.1","low":"9373.3","close":"9376.6"},
{"date":"2020.06.18","clock":"19:00","open":"9377.3","high":"9399.9","low":"9370.8","close":"9395.8"},
{"date":"2020.06.18","clock":"20:00","open":"9395.9","high":"9412.2","low":"9382.5","close":"9399.8"},
{"date":"2020.06.18","clock":"21:00","open":"9399.8","high":"9404.2","low":"9380.0","close":"9389.2"},
{"date":"2020.06.18","clock":"22:00","open":"9388.4","high":"9410.0","low":"9336.5","close":"9395.2"},
{"date":"2020.06.18","clock":"23:00","open":"9394.3","high":"9395.2","low":"9310.7","close":"9345.0"},
{"date":"2020.06.19","clock":"0:00","open":"9344.4","high":"9379.6","low":"9268.8","close":"9363.5"},
{"date":"2020.06.19","clock":"1:00","open":"9362.3","high":"9379.9","low":"9354.9","close":"9369.2"},
{"date":"2020.06.19","clock":"2:00","open":"9369.3","high":"9400.7","low":"9360.6","close":"9381.4"},
{"date":"2020.06.19","clock":"3:00","open":"9364.1","high":"9371.2","low":"9327.0","close":"9360.4"},
{"date":"2020.06.19","clock":"4:00","open":"9360.5","high":"9368.2","low":"9316.0","close":"9316.0"},
{"date":"2020.06.19","clock":"5:00","open":"9311.6","high":"9323.0","low":"9256.5","close":"9263.9"},
{"date":"2020.06.19","clock":"6:00","open":"9262.0","high":"9294.8","low":"9226.4","close":"9263.3"},
{"date":"2020.06.19","clock":"7:00","open":"9263.3","high":"9314.0","low":"9249.5","close":"9294.7"},
{"date":"2020.06.19","clock":"8:00","open":"9294.7","high":"9307.8","low":"9287.9","close":"9307.8"},
{"date":"2020.06.19","clock":"9:00","open":"9313.9","high":"9318.5","low":"9298.7","close":"9300.8"},
{"date":"2020.06.19","clock":"10:00","open":"9294.5","high":"9294.6","low":"9252.1","close":"9281.9"},
{"date":"2020.06.19","clock":"11:00","open":"9285.2","high":"9310.1","low":"9262.6","close":"9310.0"},
{"date":"2020.06.19","clock":"12:00","open":"9310.1","high":"9424.8","low":"9310.1","close":"9353.1"},
{"date":"2020.06.19","clock":"13:00","open":"9353.1","high":"9385.6","low":"9352.0","close":"9385.6"},
{"date":"2020.06.19","clock":"14:00","open":"9385.7","high":"9395.1","low":"9365.7","close":"9371.4"},
{"date":"2020.06.19","clock":"15:00","open":"9372.9","high":"9421.1","low":"9367.1","close":"9374.8"},
{"date":"2020.06.19","clock":"16:00","open":"9376.4","high":"9397.8","low":"9359.4","close":"9381.4"},
{"date":"2020.06.19","clock":"17:00","open":"9389.6","high":"9390.0","low":"9352.6","close":"9358.1"},
{"date":"2020.06.19","clock":"18:00","open":"9358.0","high":"9377.9","low":"9352.4","close":"9377.9"},
{"date":"2020.06.19","clock":"19:00","open":"9372.0","high":"9372.0","low":"9309.0","close":"9334.4"},
{"date":"2020.06.19","clock":"20:00","open":"9334.2","high":"9339.9","low":"9287.4","close":"9304.8"},
{"date":"2020.06.19","clock":"21:00","open":"9304.8","high":"9328.9","low":"9260.1","close":"9322.3"},
{"date":"2020.06.19","clock":"22:00","open":"9322.3","high":"9334.0","low":"9295.7","close":"9303.3"},
{"date":"2020.06.19","clock":"23:00","open":"9297.5","high":"9311.3","low":"9253.0","close":"9311.3"},
{"date":"2020.06.20","clock":"0:00","open":"9315.2","high":"9335.1","low":"9279.4","close":"9322.0"},
{"date":"2020.06.20","clock":"1:00","open":"9322.5","high":"9341.9","low":"9277.8","close":"9292.1"},
{"date":"2020.06.20","clock":"2:00","open":"9288.1","high":"9309.9","low":"9269.0","close":"9301.1"},
{"date":"2020.06.20","clock":"3:00","open":"9300.7","high":"9324.9","low":"9285.3","close":"9291.7"},
{"date":"2020.06.20","clock":"4:00","open":"9290.2","high":"9319.9","low":"9280.6","close":"9312.0"},
{"date":"2020.06.20","clock":"5:00","open":"9308.2","high":"9319.8","low":"9308.2","close":"9318.4"},
{"date":"2020.06.20","clock":"6:00","open":"9317.3","high":"9339.9","low":"9316.5","close":"9323.8"},
{"date":"2020.06.20","clock":"7:00","open":"9322.2","high":"9323.8","low":"9284.6","close":"9310.3"},
{"date":"2020.06.20","clock":"8:00","open":"9310.3","high":"9313.9","low":"9296.3","close":"9302.3"},
{"date":"2020.06.20","clock":"9:00","open":"9302.4","high":"9320.3","low":"9297.2","close":"9309.6"},
{"date":"2020.06.20","clock":"10:00","open":"9309.9","high":"9309.9","low":"9289.1","close":"9289.1"},
{"date":"2020.06.20","clock":"11:00","open":"9291.2","high":"9299.9","low":"9270.2","close":"9273.9"},
{"date":"2020.06.20","clock":"12:00","open":"9273.4","high":"9291.8","low":"9266.5","close":"9284.3"},
{"date":"2020.06.20","clock":"13:00","open":"9280.1","high":"9287.3","low":"9273.8","close":"9284.9"},
{"date":"2020.06.20","clock":"14:00","open":"9284.9","high":"9366.6","low":"9170.1","close":"9323.9"},
{"date":"2020.06.20","clock":"15:00","open":"9320.7","high":"9328.3","low":"9296.9","close":"9298.1"},
{"date":"2020.06.20","clock":"16:00","open":"9299.9","high":"9307.6","low":"9282.5","close":"9283.1"},
{"date":"2020.06.20","clock":"17:00","open":"9284.9","high":"9294.9","low":"9268.0","close":"9275.9"},
{"date":"2020.06.20","clock":"18:00","open":"9271.6","high":"9279.4","low":"9224.8","close":"9254.9"},
{"date":"2020.06.20","clock":"19:00","open":"9252.4","high":"9278.5","low":"9246.7","close":"9258.9"},
{"date":"2020.06.20","clock":"20:00","open":"9259.0","high":"9268.4","low":"9256.5","close":"9263.7"},
{"date":"2020.06.20","clock":"21:00","open":"9263.9","high":"9309.7","low":"9263.9","close":"9309.7"},
{"date":"2020.06.20","clock":"22:00","open":"9309.8","high":"9310.9","low":"9290.1","close":"9291.0"},
{"date":"2020.06.20","clock":"23:00","open":"9293.0","high":"9319.9","low":"9290.6","close":"9316.7"},
{"date":"2020.06.21","clock":"0:00","open":"9316.7","high":"9344.9","low":"9315.7","close":"9337.2"},
{"date":"2020.06.21","clock":"1:00","open":"9333.1","high":"9392.1","low":"9333.1","close":"9364.9"},
{"date":"2020.06.21","clock":"2:00","open":"9370.3","high":"9372.8","low":"9345.2","close":"9356.9"},
{"date":"2020.06.21","clock":"3:00","open":"9359.4","high":"9378.7","low":"9345.2","close":"9359.6"},
{"date":"2020.06.21","clock":"4:00","open":"9360.8","high":"9376.6","low":"9359.6","close":"9370.5"},
{"date":"2020.06.21","clock":"5:00","open":"9372.8","high":"9398.9","low":"9361.4","close":"9371.1"},
{"date":"2020.06.21","clock":"6:00","open":"9371.2","high":"9376.4","low":"9361.7","close":"9368.9"},
{"date":"2020.06.21","clock":"7:00","open":"9371.3","high":"9380.9","low":"9364.5","close":"9364.8"},
{"date":"2020.06.21","clock":"8:00","open":"9364.6","high":"9389.9","low":"9364.6","close":"9389.2"},
{"date":"2020.06.21","clock":"9:00","open":"9405.0","high":"9414.6","low":"9372.3","close":"9378.0"},
{"date":"2020.06.21","clock":"10:00","open":"9378.2","high":"9378.8","low":"9360.4","close":"9364.4"},
{"date":"2020.06.21","clock":"11:00","open":"9365.4","high":"9368.4","low":"9354.5","close":"9357.0"},
{"date":"2020.06.21","clock":"12:00","open":"9357.0","high":"9373.2","low":"9357.0","close":"9366.1"},
{"date":"2020.06.21","clock":"13:00","open":"9357.3","high":"9357.3","low":"9333.0","close":"9344.9"},
{"date":"2020.06.21","clock":"14:00","open":"9344.8","high":"9353.9","low":"9341.7","close":"9349.8"},
{"date":"2020.06.21","clock":"15:00","open":"9349.8","high":"9352.0","low":"9340.9","close":"9342.1"},
{"date":"2020.06.21","clock":"16:00","open":"9334.2","high":"9347.5","low":"9327.5","close":"9345.7"},
{"date":"2020.06.21","clock":"17:00","open":"9347.9","high":"9354.1","low":"9333.0","close":"9345.7"},
{"date":"2020.06.21","clock":"18:00","open":"9343.8","high":"9383.6","low":"9343.1","close":"9367.1"},
{"date":"2020.06.21","clock":"19:00","open":"9366.9","high":"9372.8","low":"9343.6","close":"9357.2"},
{"date":"2020.06.21","clock":"20:00","open":"9356.4","high":"9357.2","low":"9337.0","close":"9339.3"},
{"date":"2020.06.21","clock":"21:00","open":"9338.6","high":"9339.7","low":"9298.1","close":"9309.5"},
{"date":"2020.06.21","clock":"22:00","open":"9307.0","high":"9341.9","low":"9295.1","close":"9341.8"},
{"date":"2020.06.21","clock":"23:00","open":"9341.7","high":"9341.8","low":"9296.7","close":"9308.9"},
{"date":"2020.06.22","clock":"0:00","open":"9308.8","high":"9321.3","low":"9308.8","close":"9321.3"},
{"date":"2020.06.22","clock":"1:00","open":"9319.9","high":"9319.9","low":"9280.0","close":"9300.7"},
{"date":"2020.06.22","clock":"2:00","open":"9300.6","high":"9300.6","low":"9280.0","close":"9284.6"},
{"date":"2020.06.22","clock":"3:00","open":"9283.5","high":"9321.3","low":"9275.0","close":"9313.9"},
{"date":"2020.06.22","clock":"4:00","open":"9316.4","high":"9380.0","low":"9314.5","close":"9378.5"},
{"date":"2020.06.22","clock":"5:00","open":"9379.7","high":"9384.9","low":"9360.9","close":"9376.7"},
{"date":"2020.06.22","clock":"6:00","open":"9376.7","high":"9390.0","low":"9366.9","close":"9379.3"},
{"date":"2020.06.22","clock":"7:00","open":"9380.2","high":"9417.6","low":"9375.6","close":"9403.3"},
{"date":"2020.06.22","clock":"8:00","open":"9404.4","high":"9439.9","low":"9401.6","close":"9418.1"},
{"date":"2020.06.22","clock":"9:00","open":"9423.0","high":"9423.5","low":"9400.2","close":"9413.9"},
{"date":"2020.06.22","clock":"10:00","open":"9413.8","high":"9433.9","low":"9411.3","close":"9420.1"},
{"date":"2020.06.22","clock":"11:00","open":"9418.6","high":"9425.8","low":"9403.4","close":"9425.8"},
{"date":"2020.06.22","clock":"12:00","open":"9426.7","high":"9428.8","low":"9412.3","close":"9416.0"},
{"date":"2020.06.22","clock":"13:00","open":"9416.1","high":"9430.4","low":"9416.1","close":"9430.4"},
{"date":"2020.06.22","clock":"14:00","open":"9430.5","high":"9469.9","low":"9418.2","close":"9455.2"},
{"date":"2020.06.22","clock":"15:00","open":"9460.5","high":"9500.9","low":"9448.1","close":"9497.1"},
{"date":"2020.06.22","clock":"16:00","open":"9497.0","high":"9508.1","low":"9452.9","close":"9465.6"},
{"date":"2020.06.22","clock":"17:00","open":"9465.4","high":"9475.6","low":"9457.1","close":"9459.9"},
{"date":"2020.06.22","clock":"18:00","open":"9460.4","high":"9495.4","low":"9460.4","close":"9492.8"},
{"date":"2020.06.22","clock":"19:00","open":"9493.3","high":"9626.3","low":"9474.9","close":"9591.0"},
{"date":"2020.06.22","clock":"20:00","open":"9591.0","high":"9610.9","low":"9553.3","close":"9599.0"},
{"date":"2020.06.22","clock":"21:00","open":"9599.4","high":"9599.4","low":"9575.5","close":"9582.6"},
{"date":"2020.06.22","clock":"22:00","open":"9583.4","high":"9591.6","low":"9551.2","close":"9564.6"},
{"date":"2020.06.22","clock":"23:00","open":"9564.8","high":"9660.2","low":"9564.8","close":"9643.3"},
{"date":"2020.06.23","clock":"0:00","open":"9643.2","high":"9776.3","low":"9643.2","close":"9686.0"},
{"date":"2020.06.23","clock":"1:00","open":"9685.5","high":"9687.6","low":"9633.9","close":"9680.0"},
{"date":"2020.06.23","clock":"2:00","open":"9680.0","high":"9695.9","low":"9662.1","close":"9694.0"},
{"date":"2020.06.23","clock":"3:00","open":"9693.7","high":"9720.7","low":"9660.1","close":"9664.1"},
{"date":"2020.06.23","clock":"4:00","open":"9664.1","high":"9673.0","low":"9610.0","close":"9636.0"},
{"date":"2020.06.23","clock":"5:00","open":"9636.9","high":"9649.9","low":"9623.8","close":"9640.1"},
{"date":"2020.06.23","clock":"6:00","open":"9640.2","high":"9655.4","low":"9624.2","close":"9652.3"},
{"date":"2020.06.23","clock":"7:00","open":"9653.1","high":"9653.3","low":"9619.9","close":"9628.0"},
{"date":"2020.06.23","clock":"8:00","open":"9627.0","high":"9636.2","low":"9619.9","close":"9619.9"},
{"date":"2020.06.23","clock":"9:00","open":"9627.7","high":"9630.2","low":"9616.8","close":"9628.8"},
{"date":"2020.06.23","clock":"10:00","open":"9628.9","high":"9662.2","low":"9621.2","close":"9661.6"},
{"date":"2020.06.23","clock":"11:00","open":"9661.7","high":"9661.9","low":"9577.7","close":"9603.3"},
{"date":"2020.06.23","clock":"12:00","open":"9604.1","high":"9613.2","low":"9578.4","close":"9608.3"},
{"date":"2020.06.23","clock":"13:00","open":"9606.8","high":"9606.8","low":"9581.3","close":"9584.9"},
{"date":"2020.06.23","clock":"14:00","open":"9584.9","high":"9641.9","low":"9582.3","close":"9631.7"},
{"date":"2020.06.23","clock":"15:00","open":"9631.7","high":"9649.0","low":"9615.1","close":"9635.4"},
{"date":"2020.06.23","clock":"16:00","open":"9635.4","high":"9648.0","low":"9616.3","close":"9640.3"},
{"date":"2020.06.23","clock":"17:00","open":"9640.4","high":"9668.9","low":"9626.7","close":"9647.5"},
{"date":"2020.06.23","clock":"18:00","open":"9642.6","high":"9687.9","low":"9640.2","close":"9687.9"},
{"date":"2020.06.23","clock":"19:00","open":"9688.6","high":"9691.3","low":"9657.8","close":"9664.8"},
{"date":"2020.06.23","clock":"20:00","open":"9664.8","high":"9666.5","low":"9642.6","close":"9665.0"},
{"date":"2020.06.23","clock":"21:00","open":"9664.9","high":"9679.9","low":"9646.1","close":"9656.7"},
{"date":"2020.06.23","clock":"22:00","open":"9654.7","high":"9669.9","low":"9646.2","close":"9649.1"},
{"date":"2020.06.23","clock":"23:00","open":"9647.1","high":"9663.4","low":"9625.7","close":"9628.3"},
{"date":"2020.06.24","clock":"0:00","open":"9628.3","high":"9649.4","low":"9600.9","close":"9649.0"},
{"date":"2020.06.24","clock":"1:00","open":"9649.0","high":"9649.0","low":"9591.3","close":"9609.9"},
{"date":"2020.06.24","clock":"2:00","open":"9609.8","high":"9625.5","low":"9599.6","close":"9625.5"},
{"date":"2020.06.24","clock":"3:00","open":"9622.8","high":"9643.7","low":"9618.5","close":"9623.3"},
{"date":"2020.06.24","clock":"4:00","open":"9624.2","high":"9655.1","low":"9615.0","close":"9641.5"},
{"date":"2020.06.24","clock":"5:00","open":"9642.8","high":"9660.9","low":"9635.1","close":"9655.4"},
{"date":"2020.06.24","clock":"6:00","open":"9654.2","high":"9654.2","low":"9636.1","close":"9646.4"},
{"date":"2020.06.24","clock":"7:00","open":"9646.4","high":"9661.4","low":"9639.4","close":"9649.5"},
{"date":"2020.06.24","clock":"8:00","open":"9649.7","high":"9653.0","low":"9639.4","close":"9644.9"},
{"date":"2020.06.24","clock":"9:00","open":"9649.5","high":"9660.5","low":"9647.7","close":"9657.0"},
{"date":"2020.06.24","clock":"10:00","open":"9651.4","high":"9651.4","low":"9490.2","close":"9501.0"},
{"date":"2020.06.24","clock":"11:00","open":"9501.9","high":"9540.9","low":"9484.8","close":"9512.6"},
{"date":"2020.06.24","clock":"12:00","open":"9512.6","high":"9526.0","low":"9487.0","close":"9519.5"},
{"date":"2020.06.24","clock":"13:00","open":"9518.0","high":"9518.0","low":"9332.5","close":"9362.7"},
{"date":"2020.06.24","clock":"14:00","open":"9362.7","high":"9397.9","low":"9315.1","close":"9315.1"},
{"date":"2020.06.24","clock":"15:00","open":"9315.1","high":"9384.0","low":"9268.0","close":"9380.3"},
{"date":"2020.06.24","clock":"16:00","open":"9380.0","high":"9411.9","low":"9330.6","close":"9330.6"},
{"date":"2020.06.24","clock":"17:00","open":"9331.0","high":"9349.6","low":"9287.0","close":"9287.0"},
{"date":"2020.06.24","clock":"18:00","open":"9286.5","high":"9314.9","low":"9200.0","close":"9234.0"},
{"date":"2020.06.24","clock":"19:00","open":"9234.2","high":"9302.6","low":"9228.2","close":"9291.0"},
{"date":"2020.06.24","clock":"20:00","open":"9291.5","high":"9305.0","low":"9266.7","close":"9293.1"},
{"date":"2020.06.24","clock":"21:00","open":"9292.7","high":"9325.3","low":"9290.0","close":"9309.1"},
{"date":"2020.06.24","clock":"22:00","open":"9307.5","high":"9328.6","low":"9282.5","close":"9289.0"},
{"date":"2020.06.24","clock":"23:00","open":"9289.0","high":"9313.0","low":"9280.0","close":"9286.8"},
{"date":"2020.06.25","clock":"0:00","open":"9286.9","high":"9292.5","low":"9223.5","close":"9260.5"},
{"date":"2020.06.25","clock":"1:00","open":"9261.9","high":"9285.1","low":"9258.7","close":"9285.1"},
{"date":"2020.06.25","clock":"2:00","open":"9285.8","high":"9306.9","low":"9269.0","close":"9290.6"},
{"date":"2020.06.25","clock":"3:00","open":"9290.6","high":"9290.6","low":"9234.3","close":"9253.8"},
{"date":"2020.06.25","clock":"4:00","open":"9253.7","high":"9293.0","low":"9253.7","close":"9270.0"},
{"date":"2020.06.25","clock":"5:00","open":"9269.7","high":"9270.3","low":"9211.4","close":"9235.0"},
{"date":"2020.06.25","clock":"6:00","open":"9235.0","high":"9236.1","low":"9000.0","close":"9081.1"},
{"date":"2020.06.25","clock":"7:00","open":"9081.2","high":"9135.1","low":"9079.2","close":"9109.7"},
{"date":"2020.06.25","clock":"8:00","open":"9105.3","high":"9184.9","low":"9094.0","close":"9166.9"},
{"date":"2020.06.25","clock":"9:00","open":"9174.3","high":"9188.8","low":"9155.7","close":"9174.9"},
{"date":"2020.06.25","clock":"10:00","open":"9173.9","high":"9174.9","low":"9135.1","close":"9157.3"},
{"date":"2020.06.25","clock":"11:00","open":"9157.5","high":"9324.2","low":"9157.3","close":"9289.9"},
{"date":"2020.06.25","clock":"12:00","open":"9290.9","high":"9301.2","low":"9240.5","close":"9243.3"},
{"date":"2020.06.25","clock":"13:00","open":"9243.4","high":"9271.8","low":"9240.2","close":"9260.9"},
{"date":"2020.06.25","clock":"14:00","open":"9260.9","high":"9279.9","low":"9247.3","close":"9253.0"},
{"date":"2020.06.25","clock":"15:00","open":"9253.1","high":"9253.4","low":"9160.0","close":"9173.0"},
{"date":"2020.06.25","clock":"16:00","open":"9173.0","high":"9230.3","low":"9162.1","close":"9184.9"},
{"date":"2020.06.25","clock":"17:00","open":"9185.0","high":"9255.9","low":"9185.0","close":"9245.2"},
{"date":"2020.06.25","clock":"18:00","open":"9245.2","high":"9245.2","low":"9211.6","close":"9232.3"},
{"date":"2020.06.25","clock":"19:00","open":"9232.4","high":"9289.9","low":"9206.7","close":"9286.9"},
{"date":"2020.06.25","clock":"20:00","open":"9289.8","high":"9289.8","low":"9264.1","close":"9278.2"},
{"date":"2020.06.25","clock":"21:00","open":"9278.3","high":"9282.7","low":"9244.4","close":"9250.0"},
{"date":"2020.06.25","clock":"22:00","open":"9248.2","high":"9292.4","low":"9234.3","close":"9279.9"},
{"date":"2020.06.25","clock":"23:00","open":"9285.5","high":"9294.9","low":"9271.0","close":"9272.8"},
{"date":"2020.06.26","clock":"0:00","open":"9272.8","high":"9331.8","low":"9272.5","close":"9298.2"},
{"date":"2020.06.26","clock":"1:00","open":"9297.6","high":"9298.4","low":"9208.1","close":"9249.9"},
{"date":"2020.06.26","clock":"2:00","open":"9249.2","high":"9254.9","low":"9233.0","close":"9237.9"},
{"date":"2020.06.26","clock":"3:00","open":"9235.3","high":"9281.6","low":"9176.8","close":"9278.2"},
{"date":"2020.06.26","clock":"4:00","open":"9280.0","high":"9284.9","low":"9238.6","close":"9238.6"},
{"date":"2020.06.26","clock":"5:00","open":"9238.1","high":"9246.5","low":"9224.4","close":"9246.5"},
{"date":"2020.06.26","clock":"6:00","open":"9246.3","high":"9246.3","low":"9223.0","close":"9237.0"},
{"date":"2020.06.26","clock":"7:00","open":"9235.0","high":"9255.4","low":"9223.0","close":"9250.7"},
{"date":"2020.06.26","clock":"8:00","open":"9250.7","high":"9254.6","low":"9185.0","close":"9194.9"},
{"date":"2020.06.26","clock":"9:00","open":"9195.0","high":"9219.5","low":"9185.0","close":"9204.8"},
{"date":"2020.06.26","clock":"10:00","open":"9203.0","high":"9203.0","low":"9091.4","close":"9107.6"},
{"date":"2020.06.26","clock":"11:00","open":"9122.0","high":"9142.4","low":"9100.0","close":"9116.8"},
{"date":"2020.06.26","clock":"12:00","open":"9116.3","high":"9217.4","low":"9080.6","close":"9199.0"},
{"date":"2020.06.26","clock":"13:00","open":"9199.0","high":"9239.6","low":"9192.5","close":"9207.2"},
{"date":"2020.06.26","clock":"14:00","open":"9207.3","high":"9211.1","low":"9139.7","close":"9167.7"},
{"date":"2020.06.26","clock":"15:00","open":"9167.9","high":"9209.2","low":"9167.9","close":"9200.8"},
{"date":"2020.06.26","clock":"16:00","open":"9201.3","high":"9224.4","low":"9140.0","close":"9140.1"},
{"date":"2020.06.26","clock":"17:00","open":"9140.0","high":"9143.5","low":"9028.5","close":"9080.6"},
{"date":"2020.06.26","clock":"18:00","open":"9080.1","high":"9186.2","low":"9079.0","close":"9141.4"},
{"date":"2020.06.26","clock":"19:00","open":"9141.6","high":"9147.3","low":"9087.5","close":"9142.4"},
{"date":"2020.06.26","clock":"20:00","open":"9142.3","high":"9171.0","low":"9139.4","close":"9146.0"},
{"date":"2020.06.26","clock":"21:00","open":"9146.0","high":"9174.2","low":"9129.9","close":"9129.9"},
{"date":"2020.06.26","clock":"22:00","open":"9137.4","high":"9163.9","low":"9127.9","close":"9163.6"},
{"date":"2020.06.26","clock":"23:00","open":"9163.9","high":"9202.0","low":"9163.9","close":"9194.6"},
{"date":"2020.06.27","clock":"0:00","open":"9192.1","high":"9202.0","low":"9167.2","close":"9167.2"},
{"date":"2020.06.27","clock":"1:00","open":"9167.3","high":"9194.9","low":"9159.0","close":"9162.1"},
{"date":"2020.06.27","clock":"2:00","open":"9162.9","high":"9167.3","low":"9140.1","close":"9150.5"},
{"date":"2020.06.27","clock":"3:00","open":"9152.3","high":"9154.9","low":"9101.4","close":"9127.4"},
{"date":"2020.06.27","clock":"4:00","open":"9130.0","high":"9138.9","low":"9095.1","close":"9138.9"},
{"date":"2020.06.27","clock":"5:00","open":"9140.0","high":"9142.4","low":"9110.0","close":"9124.9"},
{"date":"2020.06.27","clock":"6:00","open":"9125.0","high":"9172.4","low":"9125.0","close":"9156.1"},
{"date":"2020.06.27","clock":"7:00","open":"9155.3","high":"9160.1","low":"9128.6","close":"9148.3"},
{"date":"2020.06.27","clock":"8:00","open":"9147.2","high":"9157.4","low":"9131.1","close":"9153.8"},
{"date":"2020.06.27","clock":"9:00","open":"9157.4","high":"9181.7","low":"9142.1","close":"9169.9"},
{"date":"2020.06.27","clock":"10:00","open":"9169.8","high":"9175.4","low":"9155.0","close":"9163.3"},
{"date":"2020.06.27","clock":"11:00","open":"9162.2","high":"9182.8","low":"9147.5","close":"9153.0"},
{"date":"2020.06.27","clock":"12:00","open":"9152.9","high":"9157.3","low":"9127.8","close":"9133.2"},
{"date":"2020.06.27","clock":"13:00","open":"9133.0","high":"9155.3","low":"9130.9","close":"9131.8"},
{"date":"2020.06.27","clock":"14:00","open":"9131.9","high":"9179.3","low":"9125.0","close":"9154.5"},
{"date":"2020.06.27","clock":"15:00","open":"9154.5","high":"9165.6","low":"9147.5","close":"9155.6"},
{"date":"2020.06.27","clock":"16:00","open":"9156.0","high":"9170.6","low":"9141.0","close":"9148.3"},
{"date":"2020.06.27","clock":"17:00","open":"9146.7","high":"9156.6","low":"9119.9","close":"9143.0"},
{"date":"2020.06.27","clock":"18:00","open":"9141.8","high":"9153.6","low":"9103.8","close":"9131.0"},
{"date":"2020.06.27","clock":"19:00","open":"9130.8","high":"9130.8","low":"9057.7","close":"9089.4"},
{"date":"2020.06.27","clock":"20:00","open":"9089.7","high":"9129.9","low":"9059.7","close":"9073.0"},
{"date":"2020.06.27","clock":"21:00","open":"9073.0","high":"9097.0","low":"9063.5","close":"9091.0"},
{"date":"2020.06.27","clock":"22:00","open":"9089.9","high":"9094.7","low":"8814.2","close":"8926.3"},
{"date":"2020.06.27","clock":"23:00","open":"8925.0","high":"8979.4","low":"8900.0","close":"8942.5"},
{"date":"2020.06.28","clock":"0:00","open":"8942.5","high":"9082.4","low":"8937.5","close":"9052.0"},
{"date":"2020.06.28","clock":"1:00","open":"9050.1","high":"9067.9","low":"8962.1","close":"8964.1"},
{"date":"2020.06.28","clock":"2:00","open":"8966.3","high":"9035.4","low":"8948.6","close":"9002.6"},
{"date":"2020.06.28","clock":"3:00","open":"9002.6","high":"9002.6","low":"8954.0","close":"8970.1"},
{"date":"2020.06.28","clock":"4:00","open":"8970.1","high":"8980.4","low":"8945.0","close":"8961.6"},
{"date":"2020.06.28","clock":"5:00","open":"8961.8","high":"8968.1","low":"8945.1","close":"8968.1"},
{"date":"2020.06.28","clock":"6:00","open":"8968.2","high":"8973.3","low":"8937.5","close":"8965.4"},
{"date":"2020.06.28","clock":"7:00","open":"8965.5","high":"8967.5","low":"8940.4","close":"8949.9"},
{"date":"2020.06.28","clock":"8:00","open":"8952.7","high":"8967.4","low":"8951.4","close":"8956.2"},
{"date":"2020.06.28","clock":"9:00","open":"8956.2","high":"9011.3","low":"8955.4","close":"9004.2"},
{"date":"2020.06.28","clock":"10:00","open":"9010.3","high":"9024.1","low":"8988.2","close":"9014.9"},
{"date":"2020.06.28","clock":"11:00","open":"9014.2","high":"9069.9","low":"8993.5","close":"9044.4"},
{"date":"2020.06.28","clock":"12:00","open":"9044.5","high":"9066.4","low":"9037.9","close":"9064.1"},
{"date":"2020.06.28","clock":"13:00","open":"9065.5","high":"9071.4","low":"9044.5","close":"9044.5"},
{"date":"2020.06.28","clock":"14:00","open":"9044.5","high":"9071.5","low":"9042.2","close":"9042.2"},
{"date":"2020.06.28","clock":"15:00","open":"9047.9","high":"9053.8","low":"9021.8","close":"9047.1"},
{"date":"2020.06.28","clock":"16:00","open":"9049.2","high":"9054.1","low":"9040.3","close":"9050.0"},
{"date":"2020.06.28","clock":"17:00","open":"9053.4","high":"9167.6","low":"9050.9","close":"9151.0"},
{"date":"2020.06.28","clock":"18:00","open":"9151.9","high":"9151.9","low":"9135.0","close":"9149.9"},
{"date":"2020.06.28","clock":"19:00","open":"9160.4","high":"9187.8","low":"9132.0","close":"9145.0"},
{"date":"2020.06.28","clock":"20:00","open":"9135.1","high":"9149.9","low":"9114.0","close":"9149.7"},
{"date":"2020.06.28","clock":"21:00","open":"9149.9","high":"9157.9","low":"9140.1","close":"9144.9"},
{"date":"2020.06.28","clock":"22:00","open":"9144.9","high":"9162.5","low":"9100.2","close":"9104.0"},
{"date":"2020.06.28","clock":"23:00","open":"9104.0","high":"9130.0","low":"9089.6","close":"9107.5"},
{"date":"2020.06.29","clock":"0:00","open":"9107.5","high":"9123.5","low":"9086.5","close":"9119.7"},
{"date":"2020.06.29","clock":"1:00","open":"9119.7","high":"9119.9","low":"9068.5","close":"9095.3"},
{"date":"2020.06.29","clock":"2:00","open":"9095.3","high":"9128.3","low":"9094.9","close":"9113.7"},
{"date":"2020.06.29","clock":"3:00","open":"9113.8","high":"9129.9","low":"9089.3","close":"9114.9"},
{"date":"2020.06.29","clock":"4:00","open":"9112.3","high":"9136.2","low":"9110.0","close":"9136.2"},
{"date":"2020.06.29","clock":"5:00","open":"9136.2","high":"9136.9","low":"9113.8","close":"9117.2"},
{"date":"2020.06.29","clock":"6:00","open":"9117.3","high":"9117.3","low":"9079.7","close":"9088.9"},
{"date":"2020.06.29","clock":"7:00","open":"9086.1","high":"9110.6","low":"9076.5","close":"9110.0"},
{"date":"2020.06.29","clock":"8:00","open":"9101.8","high":"9118.6","low":"9093.2","close":"9108.0"},
{"date":"2020.06.29","clock":"9:00","open":"9105.0","high":"9105.0","low":"9073.9","close":"9074.9"},
{"date":"2020.06.29","clock":"10:00","open":"9077.1","high":"9096.3","low":"9060.6","close":"9084.9"},
{"date":"2020.06.29","clock":"11:00","open":"9084.4","high":"9084.4","low":"9056.0","close":"9082.4"},
{"date":"2020.06.29","clock":"12:00","open":"9082.3","high":"9130.0","low":"9078.1","close":"9129.2"},
{"date":"2020.06.29","clock":"13:00","open":"9129.2","high":"9131.1","low":"9095.9","close":"9105.4"},
{"date":"2020.06.29","clock":"14:00","open":"9098.7","high":"9101.1","low":"9065.3","close":"9084.8"},
{"date":"2020.06.29","clock":"15:00","open":"9089.7","high":"9111.8","low":"9074.4","close":"9096.6"},
{"date":"2020.06.29","clock":"16:00","open":"9095.5","high":"9095.5","low":"9014.6","close":"9037.0"},
{"date":"2020.06.29","clock":"17:00","open":"9036.7","high":"9078.7","low":"9034.5","close":"9057.0"},
{"date":"2020.06.29","clock":"18:00","open":"9056.8","high":"9128.3","low":"9055.3","close":"9117.7"},
{"date":"2020.06.29","clock":"19:00","open":"9117.7","high":"9140.9","low":"9092.9","close":"9112.2"},
{"date":"2020.06.29","clock":"20:00","open":"9112.3","high":"9149.9","low":"9100.4","close":"9149.9"},
{"date":"2020.06.29","clock":"21:00","open":"9155.3","high":"9168.1","low":"9132.9","close":"9138.2"},
{"date":"2020.06.29","clock":"22:00","open":"9137.8","high":"9156.5","low":"9128.0","close":"9151.5"},
{"date":"2020.06.29","clock":"23:00","open":"9154.9","high":"9194.0","low":"9146.0","close":"9181.1"},
{"date":"2020.06.30","clock":"0:00","open":"9180.3","high":"9228.8","low":"9180.1","close":"9209.8"},
{"date":"2020.06.30","clock":"1:00","open":"9214.8","high":"9229.9","low":"9180.0","close":"9186.3"},
{"date":"2020.06.30","clock":"2:00","open":"9186.4","high":"9186.5","low":"9167.4","close":"9183.4"},
{"date":"2020.06.30","clock":"3:00","open":"9185.0","high":"9198.4","low":"9164.8","close":"9171.9"},
{"date":"2020.06.30","clock":"4:00","open":"9166.5","high":"9197.3","low":"9152.0","close":"9196.8"},
{"date":"2020.06.30","clock":"5:00","open":"9196.8","high":"9196.8","low":"9168.9","close":"9174.1"},
{"date":"2020.06.30","clock":"6:00","open":"9174.0","high":"9174.2","low":"9159.2","close":"9159.2"},
{"date":"2020.06.30","clock":"7:00","open":"9159.2","high":"9172.8","low":"9153.8","close":"9154.7"},
{"date":"2020.06.30","clock":"8:00","open":"9154.7","high":"9161.5","low":"9120.0","close":"9123.0"},
{"date":"2020.06.30","clock":"9:00","open":"9123.0","high":"9141.9","low":"9112.2","close":"9141.7"},
{"date":"2020.06.30","clock":"10:00","open":"9141.9","high":"9141.9","low":"9121.8","close":"9136.0"},
{"date":"2020.06.30","clock":"11:00","open":"9135.9","high":"9139.3","low":"9114.6","close":"9132.1"},
{"date":"2020.06.30","clock":"12:00","open":"9132.8","high":"9167.1","low":"9132.8","close":"9155.9"},
{"date":"2020.06.30","clock":"13:00","open":"9157.1","high":"9164.9","low":"9142.9","close":"9146.6"},
{"date":"2020.06.30","clock":"14:00","open":"9146.7","high":"9149.9","low":"9132.1","close":"9143.6"},
{"date":"2020.06.30","clock":"15:00","open":"9142.9","high":"9142.9","low":"9111.8","close":"9116.8"},
{"date":"2020.06.30","clock":"16:00","open":"9116.8","high":"9149.9","low":"9063.9","close":"9126.7"},
{"date":"2020.06.30","clock":"17:00","open":"9128.5","high":"9181.9","low":"9123.1","close":"9181.9"},
{"date":"2020.06.30","clock":"18:00","open":"9182.5","high":"9186.9","low":"9159.4","close":"9167.5"},
{"date":"2020.06.30","clock":"19:00","open":"9167.5","high":"9179.9","low":"9158.1","close":"9176.6"},
{"date":"2020.06.30","clock":"20:00","open":"9175.6","high":"9175.6","low":"9128.0","close":"9142.9"},
{"date":"2020.06.30","clock":"21:00","open":"9143.4","high":"9150.8","low":"9130.0","close":"9130.0"},
{"date":"2020.06.30","clock":"22:00","open":"9129.0","high":"9153.9","low":"9093.0","close":"9135.9"},
{"date":"2020.06.30","clock":"23:00","open":"9135.0","high":"9155.0","low":"9134.0","close":"9141.9"},
{"date":"2020.07.01","clock":"0:00","open":"9144.2","high":"9168.9","low":"9144.2","close":"9163.0"},
{"date":"2020.07.01","clock":"1:00","open":"9162.6","high":"9162.6","low":"9127.0","close":"9131.7"},
{"date":"2020.07.01","clock":"2:00","open":"9131.5","high":"9156.4","low":"9129.1","close":"9133.1"},
{"date":"2020.07.01","clock":"3:00","open":"9133.1","high":"9134.1","low":"9094.2","close":"9118.9"},
{"date":"2020.07.01","clock":"4:00","open":"9119.4","high":"9126.2","low":"9101.0","close":"9120.0"},
{"date":"2020.07.01","clock":"5:00","open":"9119.0","high":"9143.1","low":"9115.1","close":"9134.9"},
{"date":"2020.07.01","clock":"6:00","open":"9134.8","high":"9135.0","low":"9116.5","close":"9130.8"},
{"date":"2020.07.01","clock":"7:00","open":"9131.0","high":"9159.7","low":"9131.0","close":"9148.9"},
{"date":"2020.07.01","clock":"8:00","open":"9146.6","high":"9152.2","low":"9133.5","close":"9149.0"},
{"date":"2020.07.01","clock":"9:00","open":"9145.4","high":"9148.4","low":"9125.1","close":"9137.5"},
{"date":"2020.07.01","clock":"10:00","open":"9137.4","high":"9153.9","low":"9132.8","close":"9132.9"},
{"date":"2020.07.01","clock":"11:00","open":"9133.0","high":"9189.0","low":"9133.0","close":"9171.6"},
{"date":"2020.07.01","clock":"12:00","open":"9171.7","high":"9181.0","low":"9158.2","close":"9158.3"},
{"date":"2020.07.01","clock":"13:00","open":"9161.2","high":"9170.0","low":"9140.4","close":"9148.6"},
{"date":"2020.07.01","clock":"14:00","open":"9146.1","high":"9158.3","low":"9132.9","close":"9157.2"},
{"date":"2020.07.01","clock":"15:00","open":"9157.3","high":"9165.6","low":"9136.0","close":"9165.6"},
{"date":"2020.07.01","clock":"16:00","open":"9165.5","high":"9249.0","low":"9151.9","close":"9210.5"},
{"date":"2020.07.01","clock":"17:00","open":"9210.9","high":"9249.8","low":"9210.9","close":"9224.8"},
{"date":"2020.07.01","clock":"18:00","open":"9226.7","high":"9264.7","low":"9224.4","close":"9261.2"},
{"date":"2020.07.01","clock":"19:00","open":"9268.5","high":"9301.4","low":"9250.0","close":"9284.9"},
{"date":"2020.07.01","clock":"20:00","open":"9289.7","high":"9289.8","low":"9265.5","close":"9285.2"},
{"date":"2020.07.01","clock":"21:00","open":"9286.5","high":"9286.5","low":"9252.9","close":"9259.9"},
{"date":"2020.07.01","clock":"22:00","open":"9258.6","high":"9276.6","low":"9241.8","close":"9241.9"},
{"date":"2020.07.01","clock":"23:00","open":"9242.1","high":"9266.0","low":"9239.0","close":"9239.1"},
{"date":"2020.07.02","clock":"0:00","open":"9239.0","high":"9252.1","low":"9224.6","close":"9243.2"},
{"date":"2020.07.02","clock":"1:00","open":"9241.3","high":"9248.4","low":"9220.0","close":"9245.5"},
{"date":"2020.07.02","clock":"2:00","open":"9245.5","high":"9252.3","low":"9230.1","close":"9234.4"},
{"date":"2020.07.02","clock":"3:00","open":"9235.7","high":"9246.8","low":"9224.4","close":"9228.4"},
{"date":"2020.07.02","clock":"4:00","open":"9228.5","high":"9249.9","low":"9224.6","close":"9249.9"},
{"date":"2020.07.02","clock":"5:00","open":"9247.3","high":"9265.0","low":"9243.0","close":"9243.5"},
{"date":"2020.07.02","clock":"6:00","open":"9243.5","high":"9252.2","low":"9236.2","close":"9240.6"},
{"date":"2020.07.02","clock":"7:00","open":"9238.6","high":"9245.3","low":"9233.0","close":"9239.7"},
{"date":"2020.07.02","clock":"8:00","open":"9239.7","high":"9256.8","low":"9210.1","close":"9210.9"},
{"date":"2020.07.02","clock":"9:00","open":"9210.9","high":"9211.7","low":"9177.7","close":"9207.3"},
{"date":"2020.07.02","clock":"10:00","open":"9204.7","high":"9215.6","low":"9200.1","close":"9214.6"},
{"date":"2020.07.02","clock":"11:00","open":"9214.0","high":"9214.4","low":"9175.0","close":"9209.8"},
{"date":"2020.07.02","clock":"12:00","open":"9209.3","high":"9215.7","low":"9201.8","close":"9210.0"},
{"date":"2020.07.02","clock":"13:00","open":"9210.5","high":"9211.7","low":"9190.0","close":"9205.5"},
{"date":"2020.07.02","clock":"14:00","open":"9201.0","high":"9201.0","low":"9176.0","close":"9196.6"},
{"date":"2020.07.02","clock":"15:00","open":"9196.6","high":"9244.7","low":"9190.0","close":"9243.9"},
{"date":"2020.07.02","clock":"16:00","open":"9244.0","high":"9254.9","low":"9231.0","close":"9253.1"},
{"date":"2020.07.02","clock":"17:00","open":"9253.3","high":"9253.6","low":"9192.7","close":"9198.9"},
{"date":"2020.07.02","clock":"18:00","open":"9193.5","high":"9193.5","low":"9037.7","close":"9038.7"},
{"date":"2020.07.02","clock":"19:00","open":"9038.9","high":"9062.9","low":"8946.7","close":"9039.0"},
{"date":"2020.07.02","clock":"20:00","open":"9039.0","high":"9069.9","low":"9013.2","close":"9066.0"},
{"date":"2020.07.02","clock":"21:00","open":"9066.0","high":"9074.9","low":"9030.4","close":"9065.9"},
{"date":"2020.07.02","clock":"22:00","open":"9063.6","high":"9069.0","low":"9035.0","close":"9052.1"},
{"date":"2020.07.02","clock":"23:00","open":"9052.2","high":"9084.1","low":"9037.0","close":"9081.0"},
{"date":"2020.07.03","clock":"0:00","open":"9082.5","high":"9147.9","low":"9077.9","close":"9124.1"},
{"date":"2020.07.03","clock":"1:00","open":"9124.6","high":"9141.0","low":"9082.8","close":"9104.7"},
{"date":"2020.07.03","clock":"2:00","open":"9100.1","high":"9100.3","low":"9084.6","close":"9085.9"},
{"date":"2020.07.03","clock":"3:00","open":"9085.7","high":"9102.5","low":"9072.5","close":"9102.5"},
{"date":"2020.07.03","clock":"4:00","open":"9102.0","high":"9122.5","low":"9095.0","close":"9106.8"},
{"date":"2020.07.03","clock":"5:00","open":"9107.0","high":"9112.4","low":"9099.8","close":"9099.8"},
{"date":"2020.07.03","clock":"6:00","open":"9099.7","high":"9102.2","low":"9091.7","close":"9091.7"},
{"date":"2020.07.03","clock":"7:00","open":"9092.1","high":"9094.4","low":"9080.4","close":"9093.7"},
{"date":"2020.07.03","clock":"8:00","open":"9093.8","high":"9112.7","low":"9085.9","close":"9109.4"},
{"date":"2020.07.03","clock":"9:00","open":"9109.5","high":"9116.0","low":"9092.5","close":"9094.6"},
{"date":"2020.07.03","clock":"10:00","open":"9093.1","high":"9106.9","low":"9089.9","close":"9103.9"},
{"date":"2020.07.03","clock":"11:00","open":"9103.5","high":"9123.1","low":"9094.9","close":"9099.9"},
{"date":"2020.07.03","clock":"12:00","open":"9100.0","high":"9110.1","low":"9052.1","close":"9077.5"},
{"date":"2020.07.03","clock":"13:00","open":"9077.8","high":"9085.8","low":"9057.5","close":"9076.5"},
{"date":"2020.07.03","clock":"14:00","open":"9077.1","high":"9098.5","low":"9068.8","close":"9097.0"},
{"date":"2020.07.03","clock":"15:00","open":"9096.5","high":"9116.7","low":"9096.5","close":"9107.2"},
{"date":"2020.07.03","clock":"16:00","open":"9111.4","high":"9121.9","low":"9095.0","close":"9095.0"},
{"date":"2020.07.03","clock":"17:00","open":"9095.5","high":"9102.3","low":"9078.8","close":"9086.9"},
{"date":"2020.07.03","clock":"18:00","open":"9094.3","high":"9099.9","low":"9093.7","close":"9099.0"},
{"date":"2020.07.03","clock":"19:00","open":"9099.1","high":"9113.0","low":"9084.4","close":"9092.9"},
{"date":"2020.07.03","clock":"20:00","open":"9092.9","high":"9106.2","low":"9086.4","close":"9089.1"},
{"date":"2020.07.03","clock":"21:00","open":"9088.5","high":"9100.0","low":"9073.1","close":"9081.2"},
{"date":"2020.07.03","clock":"22:00","open":"9080.6","high":"9089.5","low":"9070.1","close":"9089.3"},
{"date":"2020.07.03","clock":"23:00","open":"9087.8","high":"9094.9","low":"9075.8","close":"9092.6"},
{"date":"2020.07.04","clock":"0:00","open":"9091.2","high":"9094.9","low":"9082.8","close":"9094.9"},
{"date":"2020.07.04","clock":"1:00","open":"9094.5","high":"9099.7","low":"9085.0","close":"9085.0"},
{"date":"2020.07.04","clock":"2:00","open":"9080.5","high":"9081.5","low":"9041.0","close":"9063.7"},
{"date":"2020.07.04","clock":"3:00","open":"9058.1","high":"9074.9","low":"9044.7","close":"9071.0"},
{"date":"2020.07.04","clock":"4:00","open":"9068.6","high":"9073.8","low":"9053.2","close":"9070.7"},
{"date":"2020.07.04","clock":"5:00","open":"9070.7","high":"9091.2","low":"9065.9","close":"9080.9"},
{"date":"2020.07.04","clock":"6:00","open":"9083.1","high":"9091.5","low":"9076.3","close":"9082.2"},
{"date":"2020.07.04","clock":"7:00","open":"9082.2","high":"9090.0","low":"9079.6","close":"9086.7"},
{"date":"2020.07.04","clock":"8:00","open":"9085.0","high":"9089.9","low":"9080.4","close":"9088.9"},
{"date":"2020.07.04","clock":"9:00","open":"9088.8","high":"9088.8","low":"9075.0","close":"9077.7"},
{"date":"2020.07.04","clock":"10:00","open":"9077.5","high":"9082.0","low":"9070.6","close":"9072.3"},
{"date":"2020.07.04","clock":"11:00","open":"9071.9","high":"9081.7","low":"9071.9","close":"9081.6"},
{"date":"2020.07.04","clock":"12:00","open":"9077.0","high":"9077.0","low":"9068.7","close":"9068.9"},
{"date":"2020.07.04","clock":"13:00","open":"9068.6","high":"9068.8","low":"9058.0","close":"9062.0"},
{"date":"2020.07.04","clock":"14:00","open":"9061.7","high":"9078.3","low":"9059.8","close":"9064.0"},
{"date":"2020.07.04","clock":"15:00","open":"9060.3","high":"9076.6","low":"9050.0","close":"9069.9"},
{"date":"2020.07.04","clock":"16:00","open":"9069.6","high":"9083.5","low":"9069.5","close":"9082.4"},
{"date":"2020.07.04","clock":"17:00","open":"9082.4","high":"9084.0","low":"9071.4","close":"9073.3"},
{"date":"2020.07.04","clock":"18:00","open":"9073.4","high":"9073.4","low":"9057.5","close":"9063.9"},
{"date":"2020.07.04","clock":"19:00","open":"9063.9","high":"9075.5","low":"9063.9","close":"9071.8"},
{"date":"2020.07.04","clock":"20:00","open":"9071.8","high":"9192.8","low":"9070.1","close":"9173.0"},
{"date":"2020.07.04","clock":"21:00","open":"9190.1","high":"9190.1","low":"9133.0","close":"9142.5"},
{"date":"2020.07.04","clock":"22:00","open":"9142.6","high":"9142.9","low":"9110.7","close":"9131.3"},
{"date":"2020.07.04","clock":"23:00","open":"9136.6","high":"9142.9","low":"9122.6","close":"9130.6"},
{"date":"2020.07.05","clock":"0:00","open":"9130.5","high":"9138.5","low":"9121.0","close":"9121.2"},
{"date":"2020.07.05","clock":"1:00","open":"9121.0","high":"9129.9","low":"9121.0","close":"9129.8"},
{"date":"2020.07.05","clock":"2:00","open":"9129.9","high":"9138.5","low":"9121.0","close":"9138.5"},
{"date":"2020.07.05","clock":"3:00","open":"9138.6","high":"9143.5","low":"9129.3","close":"9135.8"},
{"date":"2020.07.05","clock":"4:00","open":"9135.8","high":"9136.4","low":"9122.4","close":"9132.0"},
{"date":"2020.07.05","clock":"5:00","open":"9126.5","high":"9126.5","low":"9120.5","close":"9122.1"},
{"date":"2020.07.05","clock":"6:00","open":"9123.3","high":"9128.9","low":"9120.0","close":"9127.8"},
{"date":"2020.07.05","clock":"7:00","open":"9127.4","high":"9128.7","low":"9116.7","close":"9122.0"},
{"date":"2020.07.05","clock":"8:00","open":"9121.7","high":"9125.7","low":"9069.4","close":"9072.2"},
{"date":"2020.07.05","clock":"9:00","open":"9071.3","high":"9084.6","low":"9059.6","close":"9060.2"},
{"date":"2020.07.05","clock":"10:00","open":"9060.4","high":"9069.6","low":"9046.0","close":"9066.3"},
{"date":"2020.07.05","clock":"11:00","open":"9062.9","high":"9073.6","low":"9056.2","close":"9070.5"},
{"date":"2020.07.05","clock":"12:00","open":"9070.5","high":"9072.5","low":"8985.5","close":"9019.3"},
{"date":"2020.07.05","clock":"13:00","open":"9018.0","high":"9046.3","low":"8998.0","close":"9031.0"},
{"date":"2020.07.05","clock":"14:00","open":"9034.8","high":"9044.4","low":"9034.2","close":"9034.5"},
{"date":"2020.07.05","clock":"15:00","open":"9034.5","high":"9044.2","low":"9009.7","close":"9038.9"},
{"date":"2020.07.05","clock":"16:00","open":"9038.4","high":"9038.4","low":"9012.8","close":"9012.8"},
{"date":"2020.07.05","clock":"17:00","open":"9012.8","high":"9037.0","low":"9005.0","close":"9036.7"},
{"date":"2020.07.05","clock":"18:00","open":"9036.7","high":"9064.9","low":"9023.6","close":"9024.2"},
{"date":"2020.07.05","clock":"19:00","open":"9026.8","high":"9043.9","low":"9024.2","close":"9030.9"},
{"date":"2020.07.05","clock":"20:00","open":"9033.5","high":"9041.0","low":"9029.8","close":"9032.4"},
{"date":"2020.07.05","clock":"21:00","open":"9032.2","high":"9044.3","low":"9031.8","close":"9042.8"},
{"date":"2020.07.05","clock":"22:00","open":"9042.9","high":"9051.4","low":"9030.0","close":"9030.8"},
{"date":"2020.07.05","clock":"23:00","open":"9030.8","high":"9033.7","low":"9011.1","close":"9014.5"},
{"date":"2020.07.06","clock":"0:00","open":"9014.8","high":"9038.4","low":"8915.1","close":"9034.4"},
{"date":"2020.07.06","clock":"1:00","open":"9033.9","high":"9090.6","low":"9033.9","close":"9080.4"},
{"date":"2020.07.06","clock":"2:00","open":"9082.7","high":"9089.9","low":"9065.6","close":"9083.8"},
{"date":"2020.07.06","clock":"3:00","open":"9079.9","high":"9089.9","low":"9065.1","close":"9068.3"},
{"date":"2020.07.06","clock":"4:00","open":"9069.5","high":"9085.4","low":"9069.5","close":"9082.6"},
{"date":"2020.07.06","clock":"5:00","open":"9082.8","high":"9119.0","low":"9082.6","close":"9096.7"},
{"date":"2020.07.06","clock":"6:00","open":"9093.0","high":"9093.0","low":"9081.2","close":"9087.8"},
{"date":"2020.07.06","clock":"7:00","open":"9087.8","high":"9096.7","low":"9087.8","close":"9096.7"},
{"date":"2020.07.06","clock":"8:00","open":"9097.4","high":"9109.9","low":"9085.0","close":"9109.9"},
{"date":"2020.07.06","clock":"9:00","open":"9110.0","high":"9240.0","low":"9109.9","close":"9224.9"},
{"date":"2020.07.06","clock":"10:00","open":"9225.0","high":"9238.1","low":"9180.4","close":"9196.6"},
{"date":"2020.07.06","clock":"11:00","open":"9198.9","high":"9202.5","low":"9184.7","close":"9189.9"},
{"date":"2020.07.06","clock":"12:00","open":"9190.6","high":"9198.9","low":"9182.7","close":"9198.9"},
{"date":"2020.07.06","clock":"13:00","open":"9199.9","high":"9204.3","low":"9177.4","close":"9193.7"},
{"date":"2020.07.06","clock":"14:00","open":"9193.4","high":"9229.8","low":"9192.3","close":"9226.9"},
{"date":"2020.07.06","clock":"15:00","open":"9226.9","high":"9274.7","low":"9198.1","close":"9272.2"},
{"date":"2020.07.06","clock":"16:00","open":"9272.2","high":"9275.8","low":"9239.2","close":"9257.8"},
{"date":"2020.07.06","clock":"17:00","open":"9258.0","high":"9260.7","low":"9229.6","close":"9259.0"},
{"date":"2020.07.06","clock":"18:00","open":"9259.0","high":"9319.5","low":"9252.0","close":"9305.4"},
{"date":"2020.07.06","clock":"19:00","open":"9308.8","high":"9349.9","low":"9297.0","close":"9315.4"},
{"date":"2020.07.06","clock":"20:00","open":"9315.4","high":"9319.9","low":"9308.3","close":"9314.4"},
{"date":"2020.07.06","clock":"21:00","open":"9314.3","high":"9317.5","low":"9286.2","close":"9296.8"},
{"date":"2020.07.06","clock":"22:00","open":"9294.4","high":"9298.8","low":"9264.1","close":"9294.9"},
{"date":"2020.07.06","clock":"23:00","open":"9294.7","high":"9300.1","low":"9260.4","close":"9274.9"},
{"date":"2020.07.07","clock":"0:00","open":"9275.1","high":"9303.5","low":"9274.4","close":"9284.8"},
{"date":"2020.07.07","clock":"1:00","open":"9278.4","high":"9295.7","low":"9272.0","close":"9283.9"},
{"date":"2020.07.07","clock":"2:00","open":"9293.7","high":"9370.0","low":"9289.5","close":"9348.2"},
{"date":"2020.07.07","clock":"3:00","open":"9347.1","high":"9377.9","low":"9330.7","close":"9331.3"},
{"date":"2020.07.07","clock":"4:00","open":"9330.0","high":"9337.8","low":"9310.3","close":"9314.3"},
{"date":"2020.07.07","clock":"5:00","open":"9312.9","high":"9313.6","low":"9265.0","close":"9280.3"},
{"date":"2020.07.07","clock":"6:00","open":"9280.0","high":"9314.5","low":"9280.0","close":"9300.0"},
{"date":"2020.07.07","clock":"7:00","open":"9293.8","high":"9303.0","low":"9287.0","close":"9287.0"},
{"date":"2020.07.07","clock":"8:00","open":"9281.9","high":"9290.9","low":"9272.0","close":"9285.8"},
{"date":"2020.07.07","clock":"9:00","open":"9284.4","high":"9284.5","low":"9252.9","close":"9269.8"},
{"date":"2020.07.07","clock":"10:00","open":"9263.2","high":"9263.2","low":"9242.1","close":"9259.9"},
{"date":"2020.07.07","clock":"11:00","open":"9254.0","high":"9269.9","low":"9248.3","close":"9266.8"},
{"date":"2020.07.07","clock":"12:00","open":"9266.7","high":"9266.7","low":"9225.2","close":"9226.8"},
{"date":"2020.07.07","clock":"13:00","open":"9225.2","high":"9253.9","low":"9225.0","close":"9250.9"},
{"date":"2020.07.07","clock":"14:00","open":"9250.9","high":"9275.0","low":"9246.6","close":"9275.0"},
{"date":"2020.07.07","clock":"15:00","open":"9275.1","high":"9288.9","low":"9258.7","close":"9271.1"},
{"date":"2020.07.07","clock":"16:00","open":"9271.1","high":"9271.2","low":"9245.1","close":"9262.7"},
{"date":"2020.07.07","clock":"17:00","open":"9263.3","high":"9284.9","low":"9249.4","close":"9260.8"},
{"date":"2020.07.07","clock":"18:00","open":"9260.8","high":"9279.9","low":"9250.2","close":"9279.9"},
{"date":"2020.07.07","clock":"19:00","open":"9278.7","high":"9281.8","low":"9261.5","close":"9266.6"},
{"date":"2020.07.07","clock":"20:00","open":"9268.6","high":"9285.5","low":"9263.9","close":"9283.8"},
{"date":"2020.07.07","clock":"21:00","open":"9284.2","high":"9287.6","low":"9260.8","close":"9271.8"},
{"date":"2020.07.07","clock":"22:00","open":"9271.8","high":"9273.2","low":"9235.0","close":"9237.3"},
{"date":"2020.07.07","clock":"23:00","open":"9239.0","high":"9256.0","low":"9205.3","close":"9255.1"},
{"date":"2020.07.08","clock":"0:00","open":"9255.3","high":"9255.4","low":"9231.8","close":"9244.2"},
{"date":"2020.07.08","clock":"1:00","open":"9252.8","high":"9263.0","low":"9235.1","close":"9248.5"},
{"date":"2020.07.08","clock":"2:00","open":"9250.4","high":"9264.9","low":"9247.9","close":"9257.7"},
{"date":"2020.07.08","clock":"3:00","open":"9257.7","high":"9265.9","low":"9237.4","close":"9245.2"},
{"date":"2020.07.08","clock":"4:00","open":"9245.3","high":"9276.2","low":"9245.3","close":"9275.0"},
{"date":"2020.07.08","clock":"5:00","open":"9278.7","high":"9309.9","low":"9278.7","close":"9299.5"},
{"date":"2020.07.08","clock":"6:00","open":"9302.4","high":"9319.9","low":"9287.0","close":"9302.3"},
{"date":"2020.07.08","clock":"7:00","open":"9304.9","high":"9315.6","low":"9260.0","close":"9260.6"},
{"date":"2020.07.08","clock":"8:00","open":"9260.6","high":"9279.1","low":"9252.5","close":"9269.5"},
{"date":"2020.07.08","clock":"9:00","open":"9269.5","high":"9279.8","low":"9260.5","close":"9266.1"},
{"date":"2020.07.08","clock":"10:00","open":"9262.8","high":"9287.6","low":"9262.8","close":"9283.5"},
{"date":"2020.07.08","clock":"11:00","open":"9285.2","high":"9299.9","low":"9271.1","close":"9277.9"},
{"date":"2020.07.08","clock":"12:00","open":"9278.0","high":"9291.0","low":"9269.5","close":"9282.6"},
{"date":"2020.07.08","clock":"13:00","open":"9283.4","high":"9303.5","low":"9282.2","close":"9302.2"},
{"date":"2020.07.08","clock":"14:00","open":"9303.9","high":"9311.6","low":"9283.6","close":"9311.4"},
{"date":"2020.07.08","clock":"15:00","open":"9312.8","high":"9335.3","low":"9290.0","close":"9293.9"},
{"date":"2020.07.08","clock":"16:00","open":"9297.9","high":"9455.5","low":"9297.9","close":"9443.6"},
{"date":"2020.07.08","clock":"17:00","open":"9440.3","high":"9471.3","low":"9413.9","close":"9427.9"},
{"date":"2020.07.08","clock":"18:00","open":"9428.3","high":"9439.9","low":"9401.0","close":"9420.0"},
{"date":"2020.07.08","clock":"19:00","open":"9424.5","high":"9433.0","low":"9386.3","close":"9413.9"},
{"date":"2020.07.08","clock":"20:00","open":"9413.9","high":"9431.6","low":"9406.2","close":"9423.9"},
{"date":"2020.07.08","clock":"21:00","open":"9423.4","high":"9432.1","low":"9412.2","close":"9418.9"},
{"date":"2020.07.08","clock":"22:00","open":"9419.1","high":"9446.9","low":"9418.3","close":"9442.9"},
{"date":"2020.07.08","clock":"23:00","open":"9436.3","high":"9442.9","low":"9414.3","close":"9430.7"},
{"date":"2020.07.09","clock":"0:00","open":"9427.8","high":"9438.8","low":"9419.3","close":"9432.1"},
{"date":"2020.07.09","clock":"1:00","open":"9432.3","high":"9469.3","low":"9427.9","close":"9454.8"},
{"date":"2020.07.09","clock":"2:00","open":"9454.6","high":"9454.6","low":"9426.0","close":"9440.0"},
{"date":"2020.07.09","clock":"3:00","open":"9434.9","high":"9440.0","low":"9401.9","close":"9410.5"},
{"date":"2020.07.09","clock":"4:00","open":"9410.1","high":"9410.1","low":"9383.1","close":"9383.1"},
{"date":"2020.07.09","clock":"5:00","open":"9382.0","high":"9402.7","low":"9366.0","close":"9381.3"},
{"date":"2020.07.09","clock":"6:00","open":"9377.0","high":"9389.5","low":"9370.9","close":"9386.7"},
{"date":"2020.07.09","clock":"7:00","open":"9386.7","high":"9400.2","low":"9377.0","close":"9382.3"},
{"date":"2020.07.09","clock":"8:00","open":"9382.2","high":"9399.9","low":"9379.1","close":"9379.1"},
{"date":"2020.07.09","clock":"9:00","open":"9377.4","high":"9416.1","low":"9377.4","close":"9414.7"},
{"date":"2020.07.09","clock":"10:00","open":"9411.9","high":"9414.7","low":"9395.0","close":"9401.1"},
{"date":"2020.07.09","clock":"11:00","open":"9401.2","high":"9401.2","low":"9390.5","close":"9393.7"},
{"date":"2020.07.09","clock":"12:00","open":"9393.6","high":"9393.7","low":"9380.6","close":"9385.6"},
{"date":"2020.07.09","clock":"13:00","open":"9385.5","high":"9385.6","low":"9354.8","close":"9366.1"},
{"date":"2020.07.09","clock":"14:00","open":"9364.8","high":"9399.0","low":"9364.1","close":"9399.0"},
{"date":"2020.07.09","clock":"15:00","open":"9399.2","high":"9433.9","low":"9399.2","close":"9432.5"},
{"date":"2020.07.09","clock":"16:00","open":"9428.3","high":"9428.3","low":"9376.3","close":"9395.1"},
{"date":"2020.07.09","clock":"17:00","open":"9395.1","high":"9396.2","low":"9280.7","close":"9296.5"},
{"date":"2020.07.09","clock":"18:00","open":"9296.5","high":"9296.5","low":"9165.1","close":"9210.9"},
{"date":"2020.07.09","clock":"19:00","open":"9204.1","high":"9228.2","low":"9191.7","close":"9222.3"},
{"date":"2020.07.09","clock":"20:00","open":"9222.2","high":"9240.0","low":"9205.0","close":"9208.4"},
{"date":"2020.07.09","clock":"21:00","open":"9208.0","high":"9229.3","low":"9201.0","close":"9228.4"},
{"date":"2020.07.09","clock":"22:00","open":"9228.5","high":"9229.0","low":"9200.0","close":"9219.6"},
{"date":"2020.07.09","clock":"23:00","open":"9218.5","high":"9244.7","low":"9210.4","close":"9235.7"},
{"date":"2020.07.10","clock":"0:00","open":"9235.7","high":"9254.9","low":"9235.7","close":"9254.3"},
{"date":"2020.07.10","clock":"1:00","open":"9255.6","high":"9257.1","low":"9227.3","close":"9245.5"},
{"date":"2020.07.10","clock":"2:00","open":"9245.4","high":"9245.4","low":"9225.0","close":"9235.5"},
{"date":"2020.07.10","clock":"3:00","open":"9235.5","high":"9235.5","low":"9212.7","close":"9221.4"},
{"date":"2020.07.10","clock":"4:00","open":"9219.7","high":"9224.4","low":"9213.7","close":"9218.0"},
{"date":"2020.07.10","clock":"5:00","open":"9217.8","high":"9223.9","low":"9200.0","close":"9214.3"},
{"date":"2020.07.10","clock":"6:00","open":"9214.2","high":"9224.9","low":"9204.4","close":"9210.9"},
{"date":"2020.07.10","clock":"7:00","open":"9215.3","high":"9222.6","low":"9127.9","close":"9138.0"},
{"date":"2020.07.10","clock":"8:00","open":"9140.2","high":"9159.7","low":"9125.0","close":"9145.5"},
{"date":"2020.07.10","clock":"9:00","open":"9145.6","high":"9162.1","low":"9140.1","close":"9140.1"},
{"date":"2020.07.10","clock":"10:00","open":"9138.4","high":"9155.8","low":"9130.8","close":"9144.9"},
{"date":"2020.07.10","clock":"11:00","open":"9145.9","high":"9186.0","low":"9145.9","close":"9172.2"},
{"date":"2020.07.10","clock":"12:00","open":"9172.3","high":"9181.8","low":"9160.5","close":"9180.4"},
{"date":"2020.07.10","clock":"13:00","open":"9181.7","high":"9184.0","low":"9166.5","close":"9183.2"},
{"date":"2020.07.10","clock":"14:00","open":"9183.2","high":"9199.6","low":"9165.0","close":"9165.0"},
{"date":"2020.07.10","clock":"15:00","open":"9164.0","high":"9187.7","low":"9164.0","close":"9181.3"},
{"date":"2020.07.10","clock":"16:00","open":"9185.1","high":"9199.9","low":"9164.9","close":"9173.4"},
{"date":"2020.07.10","clock":"17:00","open":"9169.7","high":"9191.8","low":"9164.0","close":"9190.9"},
{"date":"2020.07.10","clock":"18:00","open":"9187.6","high":"9239.9","low":"9184.4","close":"9239.9"},
{"date":"2020.07.10","clock":"19:00","open":"9237.1","high":"9237.1","low":"9208.8","close":"9219.8"},
{"date":"2020.07.10","clock":"20:00","open":"9219.6","high":"9224.1","low":"9202.0","close":"9220.0"},
{"date":"2020.07.10","clock":"21:00","open":"9219.1","high":"9220.6","low":"9209.2","close":"9215.5"},
{"date":"2020.07.10","clock":"22:00","open":"9215.8","high":"9239.6","low":"9215.1","close":"9231.6"},
{"date":"2020.07.10","clock":"23:00","open":"9231.7","high":"9252.0","low":"9231.7","close":"9236.0"},
{"date":"2020.07.11","clock":"0:00","open":"9233.2","high":"9233.2","low":"9215.3","close":"9216.0"},
{"date":"2020.07.11","clock":"1:00","open":"9216.3","high":"9244.4","low":"9211.6","close":"9231.1"},
{"date":"2020.07.11","clock":"2:00","open":"9230.7","high":"9314.9","low":"9230.2","close":"9286.0"},
{"date":"2020.07.11","clock":"3:00","open":"9287.9","high":"9296.8","low":"9272.2","close":"9283.5"},
{"date":"2020.07.11","clock":"4:00","open":"9282.6","high":"9282.6","low":"9266.7","close":"9280.9"},
{"date":"2020.07.11","clock":"5:00","open":"9286.7","high":"9287.2","low":"9268.8","close":"9272.0"},
{"date":"2020.07.11","clock":"6:00","open":"9273.9","high":"9282.2","low":"9260.6","close":"9264.5"},
{"date":"2020.07.11","clock":"7:00","open":"9263.3","high":"9277.0","low":"9252.7","close":"9257.9"},
{"date":"2020.07.11","clock":"8:00","open":"9260.3","high":"9273.6","low":"9257.0","close":"9260.0"},
{"date":"2020.07.11","clock":"9:00","open":"9260.3","high":"9265.9","low":"9260.0","close":"9260.0"},
{"date":"2020.07.11","clock":"10:00","open":"9263.2","high":"9278.8","low":"9260.0","close":"9269.0"},
{"date":"2020.07.11","clock":"11:00","open":"9265.5","high":"9265.5","low":"9262.9","close":"9262.9"},
{"date":"2020.07.11","clock":"12:00","open":"9259.3","high":"9259.3","low":"9187.7","close":"9208.9"},
{"date":"2020.07.11","clock":"13:00","open":"9207.9","high":"9229.9","low":"9202.1","close":"9213.0"},
{"date":"2020.07.11","clock":"14:00","open":"9211.4","high":"9223.8","low":"9205.0","close":"9205.0"},
{"date":"2020.07.11","clock":"15:00","open":"9199.5","high":"9224.8","low":"9195.1","close":"9210.2"},
{"date":"2020.07.11","clock":"16:00","open":"9209.8","high":"9230.8","low":"9199.4","close":"9230.0"},
{"date":"2020.07.11","clock":"17:00","open":"9223.6","high":"9233.4","low":"9212.2","close":"9231.0"},
{"date":"2020.07.11","clock":"18:00","open":"9231.5","high":"9234.7","low":"9224.4","close":"9226.2"},
{"date":"2020.07.11","clock":"19:00","open":"9228.0","high":"9250.3","low":"9212.4","close":"9213.5"},
{"date":"2020.07.11","clock":"20:00","open":"9215.6","high":"9224.2","low":"9212.4","close":"9221.8"},
{"date":"2020.07.11","clock":"21:00","open":"9221.6","high":"9231.0","low":"9208.8","close":"9227.7"},
{"date":"2020.07.11","clock":"22:00","open":"9227.8","high":"9228.3","low":"9207.5","close":"9207.5"},
{"date":"2020.07.11","clock":"23:00","open":"9207.5","high":"9215.9","low":"9202.4","close":"9215.9"},
{"date":"2020.07.12","clock":"0:00","open":"9214.5","high":"9224.9","low":"9206.3","close":"9224.9"},
{"date":"2020.07.12","clock":"1:00","open":"9220.3","high":"9237.5","low":"9213.6","close":"9218.3"},
{"date":"2020.07.12","clock":"2:00","open":"9218.5","high":"9253.0","low":"9218.3","close":"9234.5"},
{"date":"2020.07.12","clock":"3:00","open":"9234.5","high":"9266.2","low":"9232.5","close":"9253.0"},
{"date":"2020.07.12","clock":"4:00","open":"9252.5","high":"9284.9","low":"9245.2","close":"9271.2"},
{"date":"2020.07.12","clock":"5:00","open":"9273.3","high":"9278.6","low":"9267.7","close":"9271.5"},
{"date":"2020.07.12","clock":"6:00","open":"9271.5","high":"9282.4","low":"9270.1","close":"9277.5"},
{"date":"2020.07.12","clock":"7:00","open":"9280.2","high":"9290.4","low":"9267.2","close":"9269.8"},
{"date":"2020.07.12","clock":"8:00","open":"9269.9","high":"9275.5","low":"9261.6","close":"9272.0"},
{"date":"2020.07.12","clock":"9:00","open":"9273.4","high":"9273.4","low":"9254.2","close":"9255.3"},
{"date":"2020.07.12","clock":"10:00","open":"9259.0","high":"9265.2","low":"9249.1","close":"9252.3"},
{"date":"2020.07.12","clock":"11:00","open":"9252.4","high":"9275.1","low":"9252.4","close":"9254.9"},
{"date":"2020.07.12","clock":"12:00","open":"9251.6","high":"9261.9","low":"9242.8","close":"9257.9"},
{"date":"2020.07.12","clock":"13:00","open":"9258.0","high":"9267.2","low":"9257.8","close":"9263.0"},
{"date":"2020.07.12","clock":"14:00","open":"9260.0","high":"9263.1","low":"9247.8","close":"9248.0"},
{"date":"2020.07.12","clock":"15:00","open":"9251.4","high":"9268.7","low":"9251.4","close":"9266.4"},
{"date":"2020.07.12","clock":"16:00","open":"9266.0","high":"9339.9","low":"9187.5","close":"9212.8"},
{"date":"2020.07.12","clock":"17:00","open":"9214.6","high":"9226.8","low":"9201.7","close":"9220.2"},
{"date":"2020.07.12","clock":"18:00","open":"9218.3","high":"9225.9","low":"9209.6","close":"9216.6"},
{"date":"2020.07.12","clock":"19:00","open":"9217.2","high":"9225.9","low":"9208.4","close":"9218.1"},
{"date":"2020.07.12","clock":"20:00","open":"9217.0","high":"9219.2","low":"9210.0","close":"9216.8"},
{"date":"2020.07.12","clock":"21:00","open":"9216.3","high":"9223.1","low":"9211.0","close":"9217.9"},
{"date":"2020.07.12","clock":"22:00","open":"9217.6","high":"9229.9","low":"9163.4","close":"9221.4"},
{"date":"2020.07.12","clock":"23:00","open":"9221.4","high":"9229.9","low":"9216.9","close":"9229.9"},
{"date":"2020.07.13","clock":"0:00","open":"9230.0","high":"9274.4","low":"9221.5","close":"9265.6"},
{"date":"2020.07.13","clock":"1:00","open":"9265.6","high":"9327.2","low":"9265.6","close":"9290.2"},
{"date":"2020.07.13","clock":"2:00","open":"9297.0","high":"9299.9","low":"9277.0","close":"9299.9"},
{"date":"2020.07.13","clock":"3:00","open":"9313.4","high":"9322.5","low":"9270.0","close":"9275.0"},
{"date":"2020.07.13","clock":"4:00","open":"9275.2","high":"9303.9","low":"9275.0","close":"9282.5"},
{"date":"2020.07.13","clock":"5:00","open":"9284.8","high":"9286.9","low":"9271.8","close":"9277.0"},
{"date":"2020.07.13","clock":"6:00","open":"9277.1","high":"9280.6","low":"9269.8","close":"9269.8"},
{"date":"2020.07.13","clock":"7:00","open":"9269.9","high":"9277.0","low":"9264.7","close":"9267.0"},
{"date":"2020.07.13","clock":"8:00","open":"9267.1","high":"9283.1","low":"9267.1","close":"9278.7"},
{"date":"2020.07.13","clock":"9:00","open":"9283.8","high":"9286.9","low":"9240.6","close":"9258.7"},
{"date":"2020.07.13","clock":"10:00","open":"9258.8","high":"9277.7","low":"9258.7","close":"9267.0"},
{"date":"2020.07.13","clock":"11:00","open":"9266.6","high":"9284.8","low":"9266.6","close":"9277.8"},
{"date":"2020.07.13","clock":"12:00","open":"9279.4","high":"9287.9","low":"9273.7","close":"9281.7"},
{"date":"2020.07.13","clock":"13:00","open":"9281.7","high":"9297.9","low":"9270.4","close":"9287.2"},
{"date":"2020.07.13","clock":"14:00","open":"9287.2","high":"9315.0","low":"9287.2","close":"9306.6"},
{"date":"2020.07.13","clock":"15:00","open":"9306.6","high":"9339.2","low":"9281.3","close":"9322.0"},
{"date":"2020.07.13","clock":"16:00","open":"9323.5","high":"9329.2","low":"9294.6","close":"9318.5"},
{"date":"2020.07.13","clock":"17:00","open":"9318.2","high":"9326.0","low":"9308.2","close":"9308.3"},
{"date":"2020.07.13","clock":"18:00","open":"9308.4","high":"9316.5","low":"9282.6","close":"9289.0"},
{"date":"2020.07.13","clock":"19:00","open":"9287.6","high":"9303.0","low":"9287.6","close":"9303.0"},
{"date":"2020.07.13","clock":"20:00","open":"9301.2","high":"9319.6","low":"9301.2","close":"9310.3"},
{"date":"2020.07.13","clock":"21:00","open":"9310.2","high":"9310.2","low":"9264.9","close":"9283.0"},
{"date":"2020.07.13","clock":"22:00","open":"9283.4","high":"9283.5","low":"9198.8","close":"9220.9"},
{"date":"2020.07.13","clock":"23:00","open":"9220.8","high":"9255.5","low":"9215.2","close":"9248.8"},
{"date":"2020.07.14","clock":"0:00","open":"9248.7","high":"9261.4","low":"9233.3","close":"9242.3"},
{"date":"2020.07.14","clock":"1:00","open":"9237.2","high":"9241.9","low":"9215.6","close":"9237.0"},
{"date":"2020.07.14","clock":"2:00","open":"9236.5","high":"9241.9","low":"9220.5","close":"9236.0"},
{"date":"2020.07.14","clock":"3:00","open":"9236.0","high":"9236.0","low":"9209.9","close":"9215.7"},
{"date":"2020.07.14","clock":"4:00","open":"9213.6","high":"9234.9","low":"9203.5","close":"9229.3"},
{"date":"2020.07.14","clock":"5:00","open":"9229.3","high":"9234.3","low":"9215.4","close":"9215.4"},
{"date":"2020.07.14","clock":"6:00","open":"9214.5","high":"9223.4","low":"9214.5","close":"9214.8"},
{"date":"2020.07.14","clock":"7:00","open":"9214.7","high":"9214.7","low":"9150.0","close":"9186.3"},
{"date":"2020.07.14","clock":"8:00","open":"9186.5","high":"9190.3","low":"9172.3","close":"9176.3"},
{"date":"2020.07.14","clock":"9:00","open":"9176.3","high":"9195.9","low":"9176.3","close":"9183.9"},
{"date":"2020.07.14","clock":"10:00","open":"9183.3","high":"9185.7","low":"9175.0","close":"9178.6"},
{"date":"2020.07.14","clock":"11:00","open":"9178.6","high":"9207.5","low":"9177.8","close":"9195.0"},
{"date":"2020.07.14","clock":"12:00","open":"9194.9","high":"9198.4","low":"9190.3","close":"9195.0"},
{"date":"2020.07.14","clock":"13:00","open":"9195.0","high":"9195.2","low":"9170.1","close":"9174.9"},
{"date":"2020.07.14","clock":"14:00","open":"9179.4","high":"9229.9","low":"9101.8","close":"9228.3"},
{"date":"2020.07.14","clock":"15:00","open":"9228.3","high":"9239.1","low":"9208.0","close":"9208.0"},
{"date":"2020.07.14","clock":"16:00","open":"9208.0","high":"9224.4","low":"9189.0","close":"9201.6"},
{"date":"2020.07.14","clock":"17:00","open":"9203.2","high":"9221.1","low":"9185.9","close":"9214.8"},
{"date":"2020.07.14","clock":"18:00","open":"9215.9","high":"9234.2","low":"9212.5","close":"9218.1"},
{"date":"2020.07.14","clock":"19:00","open":"9218.1","high":"9232.6","low":"9207.4","close":"9226.7"},
{"date":"2020.07.14","clock":"20:00","open":"9228.0","high":"9264.9","low":"9224.6","close":"9248.6"},
{"date":"2020.07.14","clock":"21:00","open":"9249.0","high":"9257.6","low":"9239.8","close":"9251.1"},
{"date":"2020.07.14","clock":"22:00","open":"9250.9","high":"9264.9","low":"9243.3","close":"9264.9"},
{"date":"2020.07.14","clock":"23:00","open":"9266.9","high":"9271.7","low":"9260.0","close":"9270.7"},
{"date":"2020.07.15","clock":"0:00","open":"9270.8","high":"9274.9","low":"9242.6","close":"9245.0"},
{"date":"2020.07.15","clock":"1:00","open":"9244.9","high":"9264.5","low":"9244.9","close":"9251.9"},
{"date":"2020.07.15","clock":"2:00","open":"9252.2","high":"9264.9","low":"9251.9","close":"9253.8"},
{"date":"2020.07.15","clock":"3:00","open":"9253.9","high":"9271.5","low":"9253.5","close":"9259.9"},
{"date":"2020.07.15","clock":"4:00","open":"9259.0","high":"9259.0","low":"9241.6","close":"9248.2"},
{"date":"2020.07.15","clock":"5:00","open":"9247.8","high":"9248.8","low":"9236.2","close":"9241.0"},
{"date":"2020.07.15","clock":"6:00","open":"9240.1","high":"9248.2","low":"9235.0","close":"9235.0"},
{"date":"2020.07.15","clock":"7:00","open":"9233.1","high":"9239.9","low":"9225.0","close":"9239.9"},
{"date":"2020.07.15","clock":"8:00","open":"9239.8","high":"9239.9","low":"9234.1","close":"9234.9"},
{"date":"2020.07.15","clock":"9:00","open":"9236.4","high":"9236.9","low":"9223.8","close":"9225.9"},
{"date":"2020.07.15","clock":"10:00","open":"9225.8","high":"9227.8","low":"9216.9","close":"9226.0"},
{"date":"2020.07.15","clock":"11:00","open":"9226.0","high":"9226.0","low":"9205.0","close":"9213.9"},
{"date":"2020.07.15","clock":"12:00","open":"9212.0","high":"9214.9","low":"9187.0","close":"9214.9"},
{"date":"2020.07.15","clock":"13:00","open":"9216.5","high":"9240.4","low":"9214.6","close":"9236.4"},
{"date":"2020.07.15","clock":"14:00","open":"9236.3","high":"9241.6","low":"9215.0","close":"9215.0"},
{"date":"2020.07.15","clock":"15:00","open":"9210.0","high":"9241.0","low":"9210.0","close":"9240.8"},
{"date":"2020.07.15","clock":"16:00","open":"9237.1","high":"9239.2","low":"9216.3","close":"9221.7"},
{"date":"2020.07.15","clock":"17:00","open":"9223.5","high":"9240.2","low":"9219.2","close":"9240.2"},
{"date":"2020.07.15","clock":"18:00","open":"9240.2","high":"9244.9","low":"9191.8","close":"9199.9"},
{"date":"2020.07.15","clock":"19:00","open":"9193.8","high":"9206.0","low":"9177.4","close":"9202.2"},
{"date":"2020.07.15","clock":"20:00","open":"9202.7","high":"9213.1","low":"9196.3","close":"9197.4"},
{"date":"2020.07.15","clock":"21:00","open":"9198.5","high":"9207.7","low":"9155.1","close":"9180.0"},
{"date":"2020.07.15","clock":"22:00","open":"9170.0","high":"9184.7","low":"9160.1","close":"9171.2"},
{"date":"2020.07.15","clock":"23:00","open":"9169.0","high":"9212.4","low":"9169.0","close":"9211.8"},
{"date":"2020.07.16","clock":"0:00","open":"9211.7","high":"9225.3","low":"9199.8","close":"9225.0"},
{"date":"2020.07.16","clock":"1:00","open":"9225.1","high":"9225.8","low":"9197.3","close":"9200.0"},
{"date":"2020.07.16","clock":"2:00","open":"9200.1","high":"9200.1","low":"9190.0","close":"9194.9"},
{"date":"2020.07.16","clock":"3:00","open":"9194.9","high":"9204.9","low":"9173.4","close":"9204.9"},
{"date":"2020.07.16","clock":"4:00","open":"9204.9","high":"9206.9","low":"9204.6","close":"9206.8"},
{"date":"2020.07.16","clock":"5:00","open":"9206.9","high":"9207.0","low":"9189.5","close":"9193.0"},
{"date":"2020.07.16","clock":"6:00","open":"9193.2","high":"9193.4","low":"9185.1","close":"9192.3"},
{"date":"2020.07.16","clock":"7:00","open":"9192.3","high":"9205.2","low":"9192.3","close":"9195.1"},
{"date":"2020.07.16","clock":"8:00","open":"9194.5","high":"9194.8","low":"9180.6","close":"9187.5"},
{"date":"2020.07.16","clock":"9:00","open":"9187.5","high":"9193.3","low":"9144.0","close":"9166.5"},
{"date":"2020.07.16","clock":"10:00","open":"9166.5","high":"9166.5","low":"9079.6","close":"9114.1"},
{"date":"2020.07.16","clock":"11:00","open":"9113.3","high":"9122.4","low":"9090.0","close":"9108.3"},
{"date":"2020.07.16","clock":"12:00","open":"9108.3","high":"9108.7","low":"9043.3","close":"9059.4"},
{"date":"2020.07.16","clock":"13:00","open":"9055.6","high":"9088.3","low":"9032.2","close":"9086.6"},
{"date":"2020.07.16","clock":"14:00","open":"9088.0","high":"9093.6","low":"9068.8","close":"9068.8"},
{"date":"2020.07.16","clock":"15:00","open":"9067.3","high":"9089.0","low":"9067.2","close":"9069.4"},
{"date":"2020.07.16","clock":"16:00","open":"9069.5","high":"9085.3","low":"9069.0","close":"9075.6"},
{"date":"2020.07.16","clock":"17:00","open":"9075.6","high":"9109.9","low":"9069.0","close":"9103.3"},
{"date":"2020.07.16","clock":"18:00","open":"9103.3","high":"9120.5","low":"9097.0","close":"9118.5"},
{"date":"2020.07.16","clock":"19:00","open":"9118.5","high":"9134.9","low":"9110.2","close":"9111.5"},
{"date":"2020.07.16","clock":"20:00","open":"9111.5","high":"9128.4","low":"9110.4","close":"9123.3"},
{"date":"2020.07.16","clock":"21:00","open":"9123.4","high":"9152.9","low":"9116.4","close":"9117.8"},
{"date":"2020.07.16","clock":"22:00","open":"9117.8","high":"9126.5","low":"9112.7","close":"9121.4"},
{"date":"2020.07.16","clock":"23:00","open":"9121.4","high":"9125.7","low":"9083.7","close":"9095.9"},
{"date":"2020.07.17","clock":"0:00","open":"9099.9","high":"9123.8","low":"9099.4","close":"9123.8"},
{"date":"2020.07.17","clock":"1:00","open":"9124.5","high":"9133.9","low":"9124.5","close":"9129.9"},
{"date":"2020.07.17","clock":"2:00","open":"9131.9","high":"9139.0","low":"9130.0","close":"9130.9"},
{"date":"2020.07.17","clock":"3:00","open":"9130.9","high":"9137.0","low":"9120.0","close":"9120.0"},
{"date":"2020.07.17","clock":"4:00","open":"9118.0","high":"9130.1","low":"9114.6","close":"9114.6"},
{"date":"2020.07.17","clock":"5:00","open":"9114.6","high":"9129.4","low":"9112.9","close":"9122.5"},
{"date":"2020.07.17","clock":"6:00","open":"9122.5","high":"9122.7","low":"9110.0","close":"9112.6"},
{"date":"2020.07.17","clock":"7:00","open":"9112.9","high":"9119.3","low":"9106.2","close":"9109.4"},
{"date":"2020.07.17","clock":"8:00","open":"9109.7","high":"9112.3","low":"9078.5","close":"9093.3"},
{"date":"2020.07.17","clock":"9:00","open":"9093.4","high":"9125.1","low":"9093.4","close":"9110.9"},
{"date":"2020.07.17","clock":"10:00","open":"9114.7","high":"9118.2","low":"9094.1","close":"9095.0"},
{"date":"2020.07.17","clock":"11:00","open":"9095.9","high":"9100.3","low":"9088.3","close":"9093.9"},
{"date":"2020.07.17","clock":"12:00","open":"9094.0","high":"9114.8","low":"9093.9","close":"9109.5"},
{"date":"2020.07.17","clock":"13:00","open":"9105.3","high":"9117.0","low":"9103.0","close":"9110.8"},
{"date":"2020.07.17","clock":"14:00","open":"9110.8","high":"9129.4","low":"9100.4","close":"9129.4"},
{"date":"2020.07.17","clock":"15:00","open":"9130.0","high":"9179.2","low":"9129.4","close":"9158.8"},
{"date":"2020.07.17","clock":"16:00","open":"9158.8","high":"9168.6","low":"9145.0","close":"9159.0"},
{"date":"2020.07.17","clock":"17:00","open":"9155.5","high":"9155.6","low":"9135.9","close":"9145.9"},
{"date":"2020.07.17","clock":"18:00","open":"9145.0","high":"9157.7","low":"9139.3","close":"9143.8"},
{"date":"2020.07.17","clock":"19:00","open":"9144.3","high":"9158.9","low":"9142.5","close":"9148.2"},
{"date":"2020.07.17","clock":"20:00","open":"9148.5","high":"9153.1","low":"9135.0","close":"9153.1"},
{"date":"2020.07.17","clock":"21:00","open":"9153.2","high":"9169.1","low":"9153.2","close":"9164.5"},
{"date":"2020.07.17","clock":"22:00","open":"9164.4","high":"9167.2","low":"9156.1","close":"9165.7"},
{"date":"2020.07.17","clock":"23:00","open":"9165.8","high":"9176.9","low":"9154.0","close":"9157.3"},
{"date":"2020.07.18","clock":"0:00","open":"9153.6","high":"9160.7","low":"9152.3","close":"9152.3"},
{"date":"2020.07.18","clock":"1:00","open":"9147.1","high":"9160.8","low":"9146.7","close":"9160.8"},
{"date":"2020.07.18","clock":"2:00","open":"9160.9","high":"9168.9","low":"9152.0","close":"9152.2"},
{"date":"2020.07.18","clock":"3:00","open":"9152.1","high":"9167.5","low":"9146.8","close":"9150.4"},
{"date":"2020.07.18","clock":"4:00","open":"9149.7","high":"9155.0","low":"9143.1","close":"9143.1"},
{"date":"2020.07.18","clock":"5:00","open":"9143.7","high":"9145.7","low":"9122.7","close":"9142.7"},
{"date":"2020.07.18","clock":"6:00","open":"9140.0","high":"9141.6","low":"9127.0","close":"9136.9"},
{"date":"2020.07.18","clock":"7:00","open":"9136.5","high":"9139.9","low":"9129.9","close":"9139.9"},
{"date":"2020.07.18","clock":"8:00","open":"9139.5","high":"9139.5","low":"9134.9","close":"9136.3"},
{"date":"2020.07.18","clock":"9:00","open":"9136.5","high":"9139.8","low":"9135.9","close":"9137.7"},
{"date":"2020.07.18","clock":"10:00","open":"9134.9","high":"9139.4","low":"9134.9","close":"9138.4"},
{"date":"2020.07.18","clock":"11:00","open":"9137.7","high":"9158.4","low":"9129.6","close":"9157.4"},
{"date":"2020.07.18","clock":"12:00","open":"9157.8","high":"9204.1","low":"9157.8","close":"9167.7"},
{"date":"2020.07.18","clock":"13:00","open":"9167.7","high":"9178.7","low":"9167.7","close":"9174.1"},
{"date":"2020.07.18","clock":"14:00","open":"9174.2","high":"9174.2","low":"9163.0","close":"9163.0"},
{"date":"2020.07.18","clock":"15:00","open":"9163.0","high":"9174.3","low":"9163.0","close":"9171.4"},
{"date":"2020.07.18","clock":"16:00","open":"9171.3","high":"9173.9","low":"9160.2","close":"9164.9"},
{"date":"2020.07.18","clock":"17:00","open":"9164.8","high":"9167.7","low":"9158.1","close":"9166.9"},
{"date":"2020.07.18","clock":"18:00","open":"9166.8","high":"9173.7","low":"9165.9","close":"9173.3"},
{"date":"2020.07.18","clock":"19:00","open":"9173.8","high":"9173.9","low":"9165.8","close":"9167.4"},
{"date":"2020.07.18","clock":"20:00","open":"9166.8","high":"9173.9","low":"9166.8","close":"9173.6"},
{"date":"2020.07.18","clock":"21:00","open":"9173.5","high":"9197.7","low":"9172.7","close":"9190.9"},
{"date":"2020.07.18","clock":"22:00","open":"9191.0","high":"9203.9","low":"9160.0","close":"9167.4"},
{"date":"2020.07.18","clock":"23:00","open":"9167.2","high":"9182.7","low":"9165.9","close":"9180.0"},
{"date":"2020.07.19","clock":"0:00","open":"9174.1","high":"9175.6","low":"9169.6","close":"9174.6"},
{"date":"2020.07.19","clock":"1:00","open":"9174.7","high":"9183.5","low":"9167.6","close":"9170.1"},
{"date":"2020.07.19","clock":"2:00","open":"9170.6","high":"9179.4","low":"9169.3","close":"9174.4"},
{"date":"2020.07.19","clock":"3:00","open":"9173.8","high":"9183.6","low":"9173.7","close":"9182.0"},
{"date":"2020.07.19","clock":"4:00","open":"9175.6","high":"9182.0","low":"9163.3","close":"9163.3"},
{"date":"2020.07.19","clock":"5:00","open":"9162.7","high":"9169.9","low":"9159.0","close":"9159.1"},
{"date":"2020.07.19","clock":"6:00","open":"9159.0","high":"9159.1","low":"9145.0","close":"9154.7"},
{"date":"2020.07.19","clock":"7:00","open":"9153.0","high":"9158.9","low":"9153.0","close":"9153.4"},
{"date":"2020.07.19","clock":"8:00","open":"9153.2","high":"9153.2","low":"9145.6","close":"9150.0"},
{"date":"2020.07.19","clock":"9:00","open":"9146.7","high":"9156.3","low":"9145.1","close":"9156.2"},
{"date":"2020.07.19","clock":"10:00","open":"9155.2","high":"9156.4","low":"9153.9","close":"9155.0"},
{"date":"2020.07.19","clock":"11:00","open":"9154.8","high":"9157.2","low":"9146.8","close":"9157.2"},
{"date":"2020.07.19","clock":"12:00","open":"9154.6","high":"9156.2","low":"9149.9","close":"9153.5"},
{"date":"2020.07.19","clock":"13:00","open":"9153.4","high":"9153.5","low":"9111.0","close":"9125.2"},
{"date":"2020.07.19","clock":"14:00","open":"9125.1","high":"9137.3","low":"9114.4","close":"9130.1"},
{"date":"2020.07.19","clock":"15:00","open":"9123.6","high":"9138.5","low":"9117.8","close":"9135.0"},
{"date":"2020.07.19","clock":"16:00","open":"9135.1","high":"9135.2","low":"9123.3","close":"9129.6"},
{"date":"2020.07.19","clock":"17:00","open":"9124.9","high":"9137.6","low":"9124.9","close":"9133.7"},
{"date":"2020.07.19","clock":"18:00","open":"9132.8","high":"9139.7","low":"9122.2","close":"9123.2"},
{"date":"2020.07.19","clock":"19:00","open":"9121.9","high":"9172.6","low":"9120.4","close":"9151.6"},
{"date":"2020.07.19","clock":"20:00","open":"9152.7","high":"9156.9","low":"9139.9","close":"9152.8"},
{"date":"2020.07.19","clock":"21:00","open":"9152.8","high":"9157.9","low":"9149.5","close":"9157.9"},
{"date":"2020.07.19","clock":"22:00","open":"9157.0","high":"9164.9","low":"9155.8","close":"9164.8"},
{"date":"2020.07.19","clock":"23:00","open":"9164.9","high":"9171.5","low":"9156.8","close":"9170.0"},
{"date":"2020.07.20","clock":"0:00","open":"9170.1","high":"9179.7","low":"9168.8","close":"9175.3"},
{"date":"2020.07.20","clock":"1:00","open":"9175.5","high":"9199.9","low":"9167.7","close":"9192.7"},
{"date":"2020.07.20","clock":"2:00","open":"9194.8","high":"9237.8","low":"9194.8","close":"9213.2"},
{"date":"2020.07.20","clock":"3:00","open":"9213.9","high":"9225.0","low":"9190.0","close":"9190.6"},
{"date":"2020.07.20","clock":"4:00","open":"9192.0","high":"9194.3","low":"9178.1","close":"9178.1"},
{"date":"2020.07.20","clock":"5:00","open":"9178.6","high":"9191.2","low":"9177.3","close":"9186.3"},
{"date":"2020.07.20","clock":"6:00","open":"9186.4","high":"9189.2","low":"9182.9","close":"9182.9"},
{"date":"2020.07.20","clock":"7:00","open":"9189.2","high":"9189.2","low":"9180.0","close":"9180.0"},
{"date":"2020.07.20","clock":"8:00","open":"9180.1","high":"9187.2","low":"9175.3","close":"9187.2"},
{"date":"2020.07.20","clock":"9:00","open":"9187.8","high":"9188.6","low":"9178.4","close":"9179.0"},
{"date":"2020.07.20","clock":"10:00","open":"9178.6","high":"9178.7","low":"9171.8","close":"9178.2"},
{"date":"2020.07.20","clock":"11:00","open":"9178.6","high":"9187.4","low":"9178.5","close":"9185.2"},
{"date":"2020.07.20","clock":"12:00","open":"9185.5","high":"9190.9","low":"9184.8","close":"9185.0"},
{"date":"2020.07.20","clock":"13:00","open":"9184.8","high":"9184.8","low":"9133.3","close":"9157.5"},
{"date":"2020.07.20","clock":"14:00","open":"9151.0","high":"9160.0","low":"9148.4","close":"9151.4"},
{"date":"2020.07.20","clock":"15:00","open":"9150.3","high":"9164.1","low":"9142.3","close":"9161.2"},
{"date":"2020.07.20","clock":"16:00","open":"9160.9","high":"9163.7","low":"9151.1","close":"9151.1"},
{"date":"2020.07.20","clock":"17:00","open":"9151.2","high":"9182.1","low":"9151.2","close":"9173.5"},
{"date":"2020.07.20","clock":"18:00","open":"9173.2","high":"9181.8","low":"9170.2","close":"9181.8"},
{"date":"2020.07.20","clock":"19:00","open":"9181.7","high":"9181.8","low":"9170.0","close":"9175.6"},
{"date":"2020.07.20","clock":"20:00","open":"9177.7","high":"9207.1","low":"9177.7","close":"9198.3"},
{"date":"2020.07.20","clock":"21:00","open":"9198.4","high":"9203.3","low":"9181.1","close":"9184.7"},
{"date":"2020.07.20","clock":"22:00","open":"9183.8","high":"9186.3","low":"9153.9","close":"9163.9"},
{"date":"2020.07.20","clock":"23:00","open":"9161.9","high":"9184.9","low":"9157.9","close":"9175.2"},
{"date":"2020.07.21","clock":"0:00","open":"9173.8","high":"9174.4","low":"9157.0","close":"9172.2"},
{"date":"2020.07.21","clock":"1:00","open":"9171.3","high":"9176.5","low":"9161.8","close":"9170.0"},
{"date":"2020.07.21","clock":"2:00","open":"9173.6","high":"9177.5","low":"9163.0","close":"9163.0"},
{"date":"2020.07.21","clock":"3:00","open":"9158.1","high":"9172.5","low":"9157.2","close":"9171.3"},
{"date":"2020.07.21","clock":"4:00","open":"9173.9","high":"9195.8","low":"9171.3","close":"9181.4"},
{"date":"2020.07.21","clock":"5:00","open":"9181.1","high":"9184.8","low":"9177.3","close":"9180.1"},
{"date":"2020.07.21","clock":"6:00","open":"9177.4","high":"9178.2","low":"9170.0","close":"9171.9"},
{"date":"2020.07.21","clock":"7:00","open":"9177.1","high":"9179.3","low":"9171.9","close":"9178.3"},
{"date":"2020.07.21","clock":"8:00","open":"9179.5","high":"9207.1","low":"9179.5","close":"9187.8"},
{"date":"2020.07.21","clock":"9:00","open":"9188.0","high":"9200.4","low":"9186.2","close":"9188.6"},
{"date":"2020.07.21","clock":"10:00","open":"9189.8","high":"9356.1","low":"9189.8","close":"9322.8"},
{"date":"2020.07.21","clock":"11:00","open":"9323.1","high":"9345.0","low":"9310.6","close":"9310.7"},
{"date":"2020.07.21","clock":"12:00","open":"9317.0","high":"9342.1","low":"9317.0","close":"9317.3"},
{"date":"2020.07.21","clock":"13:00","open":"9316.6","high":"9357.0","low":"9316.6","close":"9356.9"},
{"date":"2020.07.21","clock":"14:00","open":"9356.5","high":"9357.9","low":"9340.3","close":"9346.6"},
{"date":"2020.07.21","clock":"15:00","open":"9351.6","high":"9399.9","low":"9351.6","close":"9374.7"},
{"date":"2020.07.21","clock":"16:00","open":"9374.7","high":"9435.9","low":"9374.7","close":"9413.7"},
{"date":"2020.07.21","clock":"17:00","open":"9413.8","high":"9422.1","low":"9370.4","close":"9381.1"},
{"date":"2020.07.21","clock":"18:00","open":"9383.6","high":"9390.0","low":"9333.7","close":"9338.5"},
{"date":"2020.07.21","clock":"19:00","open":"9337.7","high":"9358.9","low":"9323.0","close":"9358.9"},
{"date":"2020.07.21","clock":"20:00","open":"9359.4","high":"9372.8","low":"9349.6","close":"9370.2"},
{"date":"2020.07.21","clock":"21:00","open":"9370.2","high":"9398.8","low":"9369.0","close":"9397.2"},
{"date":"2020.07.21","clock":"22:00","open":"9397.7","high":"9401.7","low":"9352.8","close":"9355.8"},
{"date":"2020.07.21","clock":"23:00","open":"9359.9","high":"9375.2","low":"9359.9","close":"9375.1"},
{"date":"2020.07.22","clock":"0:00","open":"9375.1","high":"9383.9","low":"9363.3","close":"9383.8"},
{"date":"2020.07.22","clock":"1:00","open":"9383.5","high":"9395.4","low":"9374.7","close":"9386.7"},
{"date":"2020.07.22","clock":"2:00","open":"9386.8","high":"9395.0","low":"9379.5","close":"9393.8"},
{"date":"2020.07.22","clock":"3:00","open":"9394.8","high":"9394.9","low":"9364.9","close":"9366.5"},
{"date":"2020.07.22","clock":"4:00","open":"9365.4","high":"9391.4","low":"9361.5","close":"9370.3"},
{"date":"2020.07.22","clock":"5:00","open":"9370.3","high":"9382.1","low":"9365.3","close":"9367.8"},
{"date":"2020.07.22","clock":"6:00","open":"9367.9","high":"9372.7","low":"9361.6","close":"9363.5"},
{"date":"2020.07.22","clock":"7:00","open":"9361.9","high":"9366.6","low":"9356.6","close":"9361.0"},
{"date":"2020.07.22","clock":"8:00","open":"9356.6","high":"9356.8","low":"9341.8","close":"9349.8"},
{"date":"2020.07.22","clock":"9:00","open":"9349.9","high":"9353.8","low":"9343.6","close":"9343.6"},
{"date":"2020.07.22","clock":"10:00","open":"9342.0","high":"9360.8","low":"9285.3","close":"9307.1"},
{"date":"2020.07.22","clock":"11:00","open":"9301.3","high":"9319.7","low":"9301.2","close":"9315.0"},
{"date":"2020.07.22","clock":"12:00","open":"9315.0","high":"9332.0","low":"9315.0","close":"9317.2"},
{"date":"2020.07.22","clock":"13:00","open":"9317.3","high":"9346.4","low":"9317.3","close":"9345.3"},
{"date":"2020.07.22","clock":"14:00","open":"9345.4","high":"9355.9","low":"9336.0","close":"9352.4"},
{"date":"2020.07.22","clock":"15:00","open":"9350.4","high":"9351.0","low":"9325.0","close":"9334.8"},
{"date":"2020.07.22","clock":"16:00","open":"9334.8","high":"9342.7","low":"9334.8","close":"9336.9"},
{"date":"2020.07.22","clock":"17:00","open":"9337.4","high":"9348.1","low":"9324.2","close":"9346.9"},
{"date":"2020.07.22","clock":"18:00","open":"9347.0","high":"9359.7","low":"9340.7","close":"9344.3"},
{"date":"2020.07.22","clock":"19:00","open":"9346.5","high":"9351.8","low":"9341.3","close":"9341.3"},
{"date":"2020.07.22","clock":"20:00","open":"9338.8","high":"9377.3","low":"9338.8","close":"9367.6"},
{"date":"2020.07.22","clock":"21:00","open":"9368.7","high":"9382.2","low":"9362.3","close":"9372.4"},
{"date":"2020.07.22","clock":"22:00","open":"9372.7","high":"9390.2","low":"9365.9","close":"9379.1"},
{"date":"2020.07.22","clock":"23:00","open":"9383.1","high":"9388.8","low":"9375.6","close":"9380.0"},
{"date":"2020.07.23","clock":"0:00","open":"9380.1","high":"9380.9","low":"9370.2","close":"9380.9"},
{"date":"2020.07.23","clock":"1:00","open":"9383.0","high":"9563.3","low":"9381.5","close":"9513.0"},
{"date":"2020.07.23","clock":"2:00","open":"9514.5","high":"9550.3","low":"9514.5","close":"9529.8"},
{"date":"2020.07.23","clock":"3:00","open":"9528.1","high":"9546.5","low":"9520.5","close":"9523.0"},
{"date":"2020.07.23","clock":"4:00","open":"9523.5","high":"9544.5","low":"9514.0","close":"9543.5"},
{"date":"2020.07.23","clock":"5:00","open":"9540.0","high":"9550.0","low":"9511.5","close":"9513.0"},
{"date":"2020.07.23","clock":"6:00","open":"9513.5","high":"9515.5","low":"9483.0","close":"9506.0"},
{"date":"2020.07.23","clock":"7:00","open":"9505.5","high":"9513.0","low":"9501.0","close":"9511.5"},
{"date":"2020.07.23","clock":"8:00","open":"9511.5","high":"9512.5","low":"9478.5","close":"9501.5"},
{"date":"2020.07.23","clock":"9:00","open":"9500.5","high":"9510.0","low":"9496.0","close":"9506.5"},
{"date":"2020.07.23","clock":"10:00","open":"9505.5","high":"9519.5","low":"9499.5","close":"9504.0"},
{"date":"2020.07.23","clock":"11:00","open":"9504.5","high":"9542.5","low":"9490.5","close":"9532.0"},
{"date":"2020.07.23","clock":"12:00","open":"9532.0","high":"9532.0","low":"9500.5","close":"9513.5"},
{"date":"2020.07.23","clock":"13:00","open":"9513.0","high":"9523.5","low":"9496.5","close":"9502.5"},
{"date":"2020.07.23","clock":"14:00","open":"9502.5","high":"9520.5","low":"9495.0","close":"9512.5"},
{"date":"2020.07.23","clock":"15:00","open":"9516.5","high":"9525.0","low":"9490.5","close":"9492.5"},
{"date":"2020.07.23","clock":"16:00","open":"9493.5","high":"9507.5","low":"9488.0","close":"9504.5"},
{"date":"2020.07.23","clock":"17:00","open":"9504.5","high":"9594.5","low":"9449.5","close":"9506.5"},
{"date":"2020.07.23","clock":"18:00","open":"9506.0","high":"9544.5","low":"9485.0","close":"9532.0"},
{"date":"2020.07.23","clock":"19:00","open":"9529.5","high":"9638.5","low":"9519.5","close":"9633.5"},
{"date":"2020.07.23","clock":"20:00","open":"9638.5","high":"9680.0","low":"9596.5","close":"9624.5"},
{"date":"2020.07.23","clock":"21:00","open":"9623.5","high":"9634.0","low":"9575.5","close":"9593.0"},
{"date":"2020.07.23","clock":"22:00","open":"9590.0","high":"9608.5","low":"9582.5","close":"9607.5"},
{"date":"2020.07.23","clock":"23:00","open":"9607.5","high":"9610.0","low":"9577.5","close":"9592.0"},
{"date":"2020.07.24","clock":"0:00","open":"9576.5","high":"9623.0","low":"9576.5","close":"9616.5"},
{"date":"2020.07.24","clock":"1:00","open":"9616.5","high":"9619.5","low":"9599.0","close":"9604.0"},
{"date":"2020.07.24","clock":"2:00","open":"9604.0","high":"9616.0","low":"9593.5","close":"9614.0"},
{"date":"2020.07.24","clock":"3:00","open":"9614.0","high":"9615.0","low":"9580.0","close":"9594.5"},
{"date":"2020.07.24","clock":"4:00","open":"9592.0","high":"9603.5","low":"9561.5","close":"9581.5"},
{"date":"2020.07.24","clock":"5:00","open":"9581.0","high":"9590.5","low":"9563.0","close":"9579.5"},
{"date":"2020.07.24","clock":"6:00","open":"9579.0","high":"9584.5","low":"9548.0","close":"9569.5"},
{"date":"2020.07.24","clock":"7:00","open":"9568.5","high":"9580.5","low":"9537.0","close":"9543.0"},
{"date":"2020.07.24","clock":"8:00","open":"9541.5","high":"9561.0","low":"9518.0","close":"9556.0"},
{"date":"2020.07.24","clock":"9:00","open":"9556.5","high":"9558.0","low":"9480.0","close":"9482.0"},
{"date":"2020.07.24","clock":"10:00","open":"9482.0","high":"9519.5","low":"9473.5","close":"9519.5"},
{"date":"2020.07.24","clock":"11:00","open":"9520.0","high":"9520.5","low":"9490.0","close":"9515.0"},
{"date":"2020.07.24","clock":"12:00","open":"9516.0","high":"9539.5","low":"9516.0","close":"9539.5"},
{"date":"2020.07.24","clock":"13:00","open":"9539.5","high":"9571.0","low":"9532.5","close":"9547.5"},
{"date":"2020.07.24","clock":"14:00","open":"9547.5","high":"9556.5","low":"9536.0","close":"9539.5"},
{"date":"2020.07.24","clock":"15:00","open":"9538.5","high":"9541.0","low":"9509.0","close":"9526.5"},
{"date":"2020.07.24","clock":"16:00","open":"9525.0","high":"9551.5","low":"9510.0","close":"9519.0"},
{"date":"2020.07.24","clock":"17:00","open":"9517.5","high":"9549.0","low":"9517.5","close":"9547.5"},
{"date":"2020.07.24","clock":"18:00","open":"9547.5","high":"9574.5","low":"9533.5","close":"9562.0"},
{"date":"2020.07.24","clock":"19:00","open":"9562.0","high":"9596.0","low":"9529.0","close":"9587.5"},
{"date":"2020.07.24","clock":"20:00","open":"9587.5","high":"9590.0","low":"9530.5","close":"9567.5"},
{"date":"2020.07.24","clock":"21:00","open":"9568.0","high":"9598.0","low":"9567.0","close":"9589.5"},
{"date":"2020.07.24","clock":"22:00","open":"9589.5","high":"9599.0","low":"9573.5","close":"9599.0"},
{"date":"2020.07.24","clock":"23:00","open":"9595.5","high":"9635.5","low":"9578.0","close":"9628.0"},
{"date":"2020.07.25","clock":"0:00","open":"9635.6","high":"9649.0","low":"9600.13","close":"9600.5"},
{"date":"2020.07.25","clock":"1:00","open":"9602.0","high":"9607.5","low":"9538.0","close":"9548.5"},
{"date":"2020.07.25","clock":"2:00","open":"9548.0","high":"9569.0","low":"9522.0","close":"9550.5"},
{"date":"2020.07.25","clock":"3:00","open":"9550.5","high":"9564.0","low":"9541.5","close":"9548.5"},
{"date":"2020.07.25","clock":"4:00","open":"9548.5","high":"9583.5","low":"9534.5","close":"9576.0"},
{"date":"2020.07.25","clock":"5:00","open":"9575.5","high":"9587.5","low":"9565.0","close":"9580.0"},
{"date":"2020.07.25","clock":"6:00","open":"9580.0","high":"9627.0","low":"9579.0","close":"9590.0"},
{"date":"2020.07.25","clock":"7:00","open":"9588.5","high":"9600.5","low":"9572.0","close":"9591.0"},
{"date":"2020.07.25","clock":"8:00","open":"9591.5","high":"9637.5","low":"9571.0","close":"9595.5"},
{"date":"2020.07.25","clock":"9:00","open":"9596.0","high":"9633.0","low":"9586.5","close":"9595.0"},
{"date":"2020.07.25","clock":"10:00","open":"9596.5","high":"9607.0","low":"9571.0","close":"9579.5"},
{"date":"2020.07.25","clock":"11:00","open":"9580.0","high":"9619.0","low":"9573.5","close":"9594.5"},
{"date":"2020.07.25","clock":"12:00","open":"9595.0","high":"9610.5","low":"9579.5","close":"9582.5"},
{"date":"2020.07.25","clock":"13:00","open":"9582.5","high":"9596.0","low":"9576.0","close":"9593.5"},
{"date":"2020.07.25","clock":"14:00","open":"9592.5","high":"9607.0","low":"9585.0","close":"9587.0"},
{"date":"2020.07.25","clock":"15:00","open":"9585.5","high":"9617.5","low":"9582.5","close":"9614.5"},
{"date":"2020.07.25","clock":"16:00","open":"9614.5","high":"9624.5","low":"9566.5","close":"9595.5"},
{"date":"2020.07.25","clock":"17:00","open":"9595.5","high":"9604.0","low":"9579.5","close":"9592.5"},
{"date":"2020.07.25","clock":"18:00","open":"9592.0","high":"9611.0","low":"9584.5","close":"9602.0"},
{"date":"2020.07.25","clock":"19:00","open":"9602.0","high":"9648.0","low":"9584.5","close":"9629.5"},
{"date":"2020.07.25","clock":"20:00","open":"9629.5","high":"9726.5","low":"9617.0","close":"9705.0"},
{"date":"2020.07.25","clock":"21:00","open":"9702.0","high":"9724.0","low":"9650.5","close":"9676.5"},
{"date":"2020.07.25","clock":"22:00","open":"9676.5","high":"9699.0","low":"9660.5","close":"9685.5"},
{"date":"2020.07.25","clock":"23:00","open":"9686.0","high":"9748.0","low":"9682.0","close":"9728.5"},
{"date":"2020.07.26","clock":"0:00","open":"9639.0","high":"9736.5","low":"9639.0","close":"9704.5"},
{"date":"2020.07.26","clock":"1:00","open":"9704.0","high":"9720.5","low":"9692.0","close":"9715.0"},
{"date":"2020.07.26","clock":"2:00","open":"9715.0","high":"9734.0","low":"9677.0","close":"9708.0"},
{"date":"2020.07.26","clock":"3:00","open":"9710.0","high":"9710.0","low":"9672.0","close":"9693.0"},
{"date":"2020.07.26","clock":"4:00","open":"9694.0","high":"9697.5","low":"9658.0","close":"9674.5"},
{"date":"2020.07.26","clock":"5:00","open":"9674.5","high":"9693.0","low":"9661.0","close":"9680.0"},
{"date":"2020.07.26","clock":"6:00","open":"9680.0","high":"9693.0","low":"9672.0","close":"9683.5"},
{"date":"2020.07.26","clock":"7:00","open":"9683.5","high":"9687.99","low":"9664.5","close":"9678.25"},
{"date":"2020.07.26","clock":"8:00","open":"9678.25","high":"9697.0","low":"9670.0","close":"9688.0"},
{"date":"2020.07.26","clock":"9:00","open":"9686.5","high":"9708.0","low":"9680.5","close":"9705.75"},
{"date":"2020.07.26","clock":"10:00","open":"9705.5","high":"9740.0","low":"9693.07","close":"9720.0"},
{"date":"2020.07.26","clock":"11:00","open":"9722.0","high":"9805.0","low":"9707.5","close":"9785.5"},
{"date":"2020.07.26","clock":"12:00","open":"9785.5","high":"9857.75","low":"9754.38","close":"9852.0"},
{"date":"2020.07.26","clock":"13:00","open":"9852.5","high":"10181.5","low":"9852.5","close":"10021.0"},
{"date":"2020.07.26","clock":"14:00","open":"10021.0","high":"10021.0","low":"9956.5","close":"9982.0"},
{"date":"2020.07.26","clock":"15:00","open":"9981.5","high":"10001.0","low":"9804.0","close":"9885.0"},
{"date":"2020.07.26","clock":"16:00","open":"9885.0","high":"9931.0","low":"9868.0","close":"9896.5"},
{"date":"2020.07.26","clock":"17:00","open":"9893.5","high":"9965.0","low":"9889.5","close":"9952.5"},
{"date":"2020.07.26","clock":"18:00","open":"9955.5","high":"9990.5","low":"9911.0","close":"9967.5"},
{"date":"2020.07.26","clock":"19:00","open":"9967.5","high":"9991.5","low":"9901.5","close":"9904.0"},
{"date":"2020.07.26","clock":"20:00","open":"9904.5","high":"9931.5","low":"9894.0","close":"9913.0"},
{"date":"2020.07.26","clock":"21:00","open":"9911.5","high":"9938.5","low":"9879.5","close":"9925.5"},
{"date":"2020.07.26","clock":"22:00","open":"9925.5","high":"9927.5","low":"9846.3","close":"9871.0"},
{"date":"2020.07.26","clock":"23:00","open":"9870.0","high":"9902.5","low":"9844.5","close":"9896.5"},
{"date":"2020.07.27","clock":"0:00","open":"9873.5","high":"9915.0","low":"9866.0","close":"9885.5"},
{"date":"2020.07.27","clock":"1:00","open":"9885.5","high":"9949.5","low":"9880.0","close":"9931.5"},
{"date":"2020.07.27","clock":"2:00","open":"9931.49","high":"9943.0","low":"9911.0","close":"9942.0"},
{"date":"2020.07.27","clock":"3:00","open":"9942.5","high":"10054.5","low":"9928.5","close":"9985.0"},
{"date":"2020.07.27","clock":"4:00","open":"9986.5","high":"10128.5","low":"9986.5","close":"10092.0"},
{"date":"2020.07.27","clock":"5:00","open":"10093.0","high":"10097.5","low":"10031.0","close":"10063.5"},
{"date":"2020.07.27","clock":"6:00","open":"10063.25","high":"10340.0","low":"10059.0","close":"10268.0"},
{"date":"2020.07.27","clock":"7:00","open":"10270.5","high":"10325.5","low":"10175.0","close":"10214.0"},
{"date":"2020.07.27","clock":"8:00","open":"10214.0","high":"10327.5","low":"10200.5","close":"10298.5"},
{"date":"2020.07.27","clock":"9:00","open":"10296.0","high":"10312.0","low":"10216.5","close":"10279.5"},
{"date":"2020.07.27","clock":"10:00","open":"10279.0","high":"10281.5","low":"10153.0","close":"10158.5"},
{"date":"2020.07.27","clock":"11:00","open":"10161.0","high":"10191.25","low":"10124.5","close":"10174.0"},
{"date":"2020.07.27","clock":"12:00","open":"10173.5","high":"10268.5","low":"10158.0","close":"10258.5"},
{"date":"2020.07.27","clock":"13:00","open":"10258.5","high":"10295.0","low":"10222.5","close":"10270.0"},
{"date":"2020.07.27","clock":"14:00","open":"10270.0","high":"10338.5","low":"10211.0","close":"10267.5"},
{"date":"2020.07.27","clock":"15:00","open":"10267.5","high":"10325.5","low":"10235.0","close":"10301.5"},
{"date":"2020.07.27","clock":"16:00","open":"10302.0","high":"10398.0","low":"10252.5","close":"10365.0"},
{"date":"2020.07.27","clock":"17:00","open":"10361.0","high":"10450.5","low":"10312.0","close":"10430.0"},
{"date":"2020.07.27","clock":"18:00","open":"10431.0","high":"10432.5","low":"10291.5","close":"10316.5"},
{"date":"2020.07.27","clock":"19:00","open":"10315.5","high":"10784.0","low":"10310.5","close":"10728.0"},
{"date":"2020.07.27","clock":"20:00","open":"10739.0","high":"10961.5","low":"10644.5","close":"10891.75"},
{"date":"2020.07.27","clock":"21:00","open":"10892.0","high":"10925.0","low":"10758.0","close":"10858.0"},
{"date":"2020.07.27","clock":"22:00","open":"10857.5","high":"10857.5","low":"10735.5","close":"10805.5"},
{"date":"2020.07.27","clock":"23:00","open":"10806.5","high":"10900.0","low":"10800.0","close":"10885.5"},
{"date":"2020.07.28","clock":"0:00","open":"10874.5","high":"11161.0","low":"10826.5","close":"11110.5"},
{"date":"2020.07.28","clock":"1:00","open":"11112.0","high":"11420.5","low":"11064.0","close":"11238.5"},
{"date":"2020.07.28","clock":"2:00","open":"11238.5","high":"11239.0","low":"10799.0","close":"11051.0"},
{"date":"2020.07.28","clock":"3:00","open":"11049.0","high":"11259.5","low":"11048.0","close":"11177.0"},
{"date":"2020.07.28","clock":"4:00","open":"11177.5","high":"11257.0","low":"11100.5","close":"11217.0"},
{"date":"2020.07.28","clock":"5:00","open":"11213.5","high":"11213.5","low":"10977.5","close":"10984.5"},
{"date":"2020.07.28","clock":"6:00","open":"10991.5","high":"10999.5","low":"10853.0","close":"10986.5"},
{"date":"2020.07.28","clock":"7:00","open":"10986.5","high":"11062.0","low":"10947.0","close":"11061.5"},
{"date":"2020.07.28","clock":"8:00","open":"11059.0","high":"11059.0","low":"10860.5","close":"10893.5"},
{"date":"2020.07.28","clock":"9:00","open":"10895.5","high":"11003.5","low":"10845.5","close":"10949.5"},
{"date":"2020.07.28","clock":"10:00","open":"10949.5","high":"11008.0","low":"10841.0","close":"10887.5"},
{"date":"2020.07.28","clock":"11:00","open":"10888.0","high":"10912.5","low":"10714.0","close":"10739.0"},
{"date":"2020.07.28","clock":"12:00","open":"10740.5","high":"10823.5","low":"10716.5","close":"10781.5"},
{"date":"2020.07.28","clock":"13:00","open":"10785.0","high":"10827.5","low":"10580.0","close":"10819.0"},
{"date":"2020.07.28","clock":"14:00","open":"10821.5","high":"11036.0","low":"10801.5","close":"10993.0"},
{"date":"2020.07.28","clock":"15:00","open":"10993.0","high":"11066.0","low":"10912.0","close":"11000.0"},
{"date":"2020.07.28","clock":"16:00","open":"10998.0","high":"11043.5","low":"10914.5","close":"10996.5"},
{"date":"2020.07.28","clock":"17:00","open":"10996.5","high":"11190.5","low":"10968.0","close":"11190.0"},
{"date":"2020.07.28","clock":"18:00","open":"11183.5","high":"11201.0","low":"11095.5","close":"11168.5"},
{"date":"2020.07.28","clock":"19:00","open":"11172.0","high":"11194.1","low":"10880.0","close":"10973.0"},
{"date":"2020.07.28","clock":"20:00","open":"10972.0","high":"11036.5","low":"10914.5","close":"10950.5"},
{"date":"2020.07.28","clock":"21:00","open":"10950.5","high":"10977.5","low":"10850.0","close":"10932.5"},
{"date":"2020.07.28","clock":"22:00","open":"10932.5","high":"11017.0","low":"10877.5","close":"11012.0"},
{"date":"2020.07.28","clock":"23:00","open":"11012.0","high":"11027.0","low":"10959.0","close":"10980.75"},
{"date":"2020.07.29","clock":"0:00","open":"10984.6","high":"11074.0","low":"10967.0","close":"11015.5"},
{"date":"2020.07.29","clock":"1:00","open":"11015.5","high":"11048.5","low":"10880.0","close":"10964.5"},
{"date":"2020.07.29","clock":"2:00","open":"10965.0","high":"10996.5","low":"10914.0","close":"10928.25"},
{"date":"2020.07.29","clock":"3:00","open":"10928.75","high":"10993.0","low":"10885.5","close":"10886.5"},
{"date":"2020.07.29","clock":"4:00","open":"10888.0","high":"10924.5","low":"10850.0","close":"10908.0"},
{"date":"2020.07.29","clock":"5:00","open":"10909.0","high":"10949.0","low":"10892.5","close":"10915.5"},
{"date":"2020.07.29","clock":"6:00","open":"10915.0","high":"11012.5","low":"10915.0","close":"10980.0"},
{"date":"2020.07.29","clock":"7:00","open":"10981.0","high":"11006.5","low":"10934.0","close":"10950.0"},
{"date":"2020.07.29","clock":"8:00","open":"10950.0","high":"11006.0","low":"10930.5","close":"10958.0"},
{"date":"2020.07.29","clock":"9:00","open":"10957.5","high":"11090.0","low":"10940.5","close":"11078.5"},
{"date":"2020.07.29","clock":"10:00","open":"11075.0","high":"11088.0","low":"11009.0","close":"11021.0"},
{"date":"2020.07.29","clock":"11:00","open":"11025.0","high":"11143.5","low":"11022.0","close":"11135.0"},
{"date":"2020.07.29","clock":"12:00","open":"11139.0","high":"11150.5","low":"10908.0","close":"11031.5"},
{"date":"2020.07.29","clock":"13:00","open":"11032.0","high":"11061.5","low":"10982.0","close":"11053.0"},
{"date":"2020.07.29","clock":"14:00","open":"11053.5","high":"11112.5","low":"11020.5","close":"11098.5"},
{"date":"2020.07.29","clock":"15:00","open":"11099.5","high":"11145.0","low":"11072.5","close":"11108.5"},
{"date":"2020.07.29","clock":"16:00","open":"11103.5","high":"11141.5","low":"11047.0","close":"11095.0"},
{"date":"2020.07.29","clock":"17:00","open":"11095.0","high":"11302.0","low":"10970.5","close":"11110.0"},
{"date":"2020.07.29","clock":"18:00","open":"11105.5","high":"11201.5","low":"11100.0","close":"11172.5"},
{"date":"2020.07.29","clock":"19:00","open":"11175.0","high":"11277.5","low":"11166.5","close":"11277.5"},
{"date":"2020.07.29","clock":"20:00","open":"11280.0","high":"11290.5","low":"11105.5","close":"11176.0"},
{"date":"2020.07.29","clock":"21:00","open":"11176.0","high":"11282.5","low":"11157.5","close":"11212.5"},
{"date":"2020.07.29","clock":"22:00","open":"11210.0","high":"11237.0","low":"11172.0","close":"11211.0"},
{"date":"2020.07.29","clock":"23:00","open":"11211.5","high":"11261.0","low":"11189.5","close":"11213.0"},
{"date":"2020.07.30","clock":"0:00","open":"11247.0","high":"11352.0","low":"11207.5","close":"11296.5"},
{"date":"2020.07.30","clock":"1:00","open":"11295.5","high":"11324.0","low":"11235.0","close":"11255.5"},
{"date":"2020.07.30","clock":"2:00","open":"11257.5","high":"11257.5","low":"11047.5","close":"11109.5"},
{"date":"2020.07.30","clock":"3:00","open":"11109.5","high":"11125.0","low":"10978.0","close":"11124.5"},
{"date":"2020.07.30","clock":"4:00","open":"11124.5","high":"11128.0","low":"11048.5","close":"11057.0"},
{"date":"2020.07.30","clock":"5:00","open":"11057.0","high":"11103.0","low":"10958.5","close":"10990.5"},
{"date":"2020.07.30","clock":"6:00","open":"10989.0","high":"11061.0","low":"10962.0","close":"10996.5"},
{"date":"2020.07.30","clock":"7:00","open":"10996.0","high":"11055.0","low":"10980.0","close":"11032.5"},
{"date":"2020.07.30","clock":"8:00","open":"11033.0","high":"11040.5","low":"10969.0","close":"10999.5"},
{"date":"2020.07.30","clock":"9:00","open":"11002.0","high":"11034.5","low":"10921.0","close":"11015.0"},
{"date":"2020.07.30","clock":"10:00","open":"11013.0","high":"11014.5","low":"10901.0","close":"10942.0"},
{"date":"2020.07.30","clock":"11:00","open":"10947.5","high":"11014.0","low":"10936.5","close":"11013.5"},
{"date":"2020.07.30","clock":"12:00","open":"11011.5","high":"11012.0","low":"10954.5","close":"10991.5"},
{"date":"2020.07.30","clock":"13:00","open":"10991.0","high":"10991.5","low":"10915.5","close":"10946.5"},
{"date":"2020.07.30","clock":"14:00","open":"10942.0","high":"10954.5","low":"10894.0","close":"10927.5"},
{"date":"2020.07.30","clock":"15:00","open":"10925.5","high":"10992.5","low":"10925.5","close":"10939.25"},
{"date":"2020.07.30","clock":"16:00","open":"10937.0","high":"11043.5","low":"10821.0","close":"11024.5"},
{"date":"2020.07.30","clock":"17:00","open":"11024.0","high":"11024.0","low":"10955.0","close":"10972.0"},
{"date":"2020.07.30","clock":"18:00","open":"10971.0","high":"11022.0","low":"10970.0","close":"11018.5"},
{"date":"2020.07.30","clock":"19:00","open":"11018.5","high":"11041.5","low":"10978.5","close":"11020.0"},
{"date":"2020.07.30","clock":"20:00","open":"11021.0","high":"11058.0","low":"11003.5","close":"11047.5"},
{"date":"2020.07.30","clock":"21:00","open":"11047.5","high":"11110.0","low":"11046.0","close":"11104.0"},
{"date":"2020.07.30","clock":"22:00","open":"11104.0","high":"11152.5","low":"11090.5","close":"11132.25"},
{"date":"2020.07.30","clock":"23:00","open":"11132.25","high":"11186.0","low":"11127.0","close":"11152.0"},
{"date":"2020.07.31","clock":"0:00","open":"11150.0","high":"11180.5","low":"11079.0","close":"11094.5"},
{"date":"2020.07.31","clock":"1:00","open":"11093.0","high":"11187.0","low":"11093.0","close":"11184.5"},
{"date":"2020.07.31","clock":"2:00","open":"11183.5","high":"11190.0","low":"11103.5","close":"11110.5"},
{"date":"2020.07.31","clock":"3:00","open":"11110.5","high":"11149.0","low":"11040.0","close":"11055.5"},
{"date":"2020.07.31","clock":"4:00","open":"11056.0","high":"11072.5","low":"10972.5","close":"11029.5"},
{"date":"2020.07.31","clock":"5:00","open":"11030.5","high":"11039.0","low":"11001.0","close":"11008.5"},
{"date":"2020.07.31","clock":"6:00","open":"11009.0","high":"11042.5","low":"10979.0","close":"10992.0"},
{"date":"2020.07.31","clock":"7:00","open":"10992.0","high":"11071.5","low":"10992.0","close":"11067.0"},
{"date":"2020.07.31","clock":"8:00","open":"11066.5","high":"11070.0","low":"11041.5","close":"11051.5"},
{"date":"2020.07.31","clock":"9:00","open":"11051.5","high":"11167.5","low":"11047.5","close":"11154.5"},
{"date":"2020.07.31","clock":"10:00","open":"11154.5","high":"11164.0","low":"11109.5","close":"11143.5"},
{"date":"2020.07.31","clock":"11:00","open":"11143.5","high":"11206.5","low":"11100.0","close":"11135.0"},
{"date":"2020.07.31","clock":"12:00","open":"11135.5","high":"11161.0","low":"11113.5","close":"11123.0"},
{"date":"2020.07.31","clock":"13:00","open":"11123.5","high":"11198.5","low":"11114.0","close":"11181.0"},
{"date":"2020.07.31","clock":"14:00","open":"11181.0","high":"11238.5","low":"11141.0","close":"11228.0"},
{"date":"2020.07.31","clock":"15:00","open":"11228.0","high":"11244.0","low":"11180.0","close":"11244.0"},
{"date":"2020.07.31","clock":"16:00","open":"11244.0","high":"11250.0","low":"11121.0","close":"11161.0"},
{"date":"2020.07.31","clock":"17:00","open":"11161.0","high":"11266.5","low":"11145.5","close":"11263.0"},
{"date":"2020.07.31","clock":"18:00","open":"11262.0","high":"11390.0","low":"11239.0","close":"11362.5"},
{"date":"2020.07.31","clock":"19:00","open":"11358.0","high":"11459.0","low":"11214.0","close":"11363.5"},
{"date":"2020.07.31","clock":"20:00","open":"11363.5","high":"11368.5","low":"11282.5","close":"11292.5"},
{"date":"2020.07.31","clock":"21:00","open":"11292.5","high":"11311.0","low":"11229.0","close":"11249.0"},
{"date":"2020.07.31","clock":"22:00","open":"11252.5","high":"11333.0","low":"11242.0","close":"11330.5"},
{"date":"2020.07.31","clock":"23:00","open":"11332.0","high":"11430.5","low":"11319.5","close":"11344.0"},
{"date":"2020.08.01","clock":"0:00","open":"11340.5","high":"11340.5","low":"11340.5","close":"11340.5"},
{"date":"2020.08.01","clock":"1:00","open":"11295.5","high":"11413.0","low":"11295.5","close":"11313.5"},
{"date":"2020.08.01","clock":"2:00","open":"11313.0","high":"11353.5","low":"11293.0","close":"11348.5"},
{"date":"2020.08.01","clock":"3:00","open":"11349.0","high":"11400.0","low":"11232.0","close":"11263.5"},
{"date":"2020.08.01","clock":"4:00","open":"11263.0","high":"11310.5","low":"11241.0","close":"11278.5"},
{"date":"2020.08.01","clock":"5:00","open":"11279.0","high":"11355.0","low":"11271.5","close":"11343.0"},
{"date":"2020.08.01","clock":"6:00","open":"11342.5","high":"11416.0","low":"11326.5","close":"11376.5"},
{"date":"2020.08.01","clock":"7:00","open":"11374.0","high":"11436.0","low":"11339.0","close":"11395.5"},
{"date":"2020.08.01","clock":"8:00","open":"11395.5","high":"11662.0","low":"11374.0","close":"11622.0"},
{"date":"2020.08.01","clock":"9:00","open":"11621.0","high":"11765.0","low":"11570.5","close":"11653.5"},
{"date":"2020.08.01","clock":"10:00","open":"11652.5","high":"11683.5","low":"11582.0","close":"11663.0"},
{"date":"2020.08.01","clock":"11:00","open":"11662.0","high":"11725.0","low":"11638.0","close":"11688.0"},
{"date":"2020.08.01","clock":"12:00","open":"11689.5","high":"11736.5","low":"11644.0","close":"11711.0"},
{"date":"2020.08.01","clock":"13:00","open":"11710.0","high":"11742.0","low":"11592.0","close":"11635.0"},
{"date":"2020.08.01","clock":"14:00","open":"11635.5","high":"11667.5","low":"11560.0","close":"11666.5"},
{"date":"2020.08.01","clock":"15:00","open":"11665.5","high":"11705.0","low":"11639.0","close":"11680.5"},
{"date":"2020.08.01","clock":"16:00","open":"11677.5","high":"11677.5","low":"11482.5","close":"11542.5"},
{"date":"2020.08.01","clock":"17:00","open":"11544.0","high":"11618.5","low":"11505.0","close":"11615.0"},
{"date":"2020.08.01","clock":"18:00","open":"11615.5","high":"11649.5","low":"11594.5","close":"11647.0"},
{"date":"2020.08.01","clock":"19:00","open":"11647.0","high":"11706.5","low":"11619.5","close":"11652.5"},
{"date":"2020.08.01","clock":"20:00","open":"11652.0","high":"11757.5","low":"11651.0","close":"11749.5"},
{"date":"2020.08.01","clock":"21:00","open":"11749.5","high":"11753.0","low":"11587.0","close":"11689.0"},
{"date":"2020.08.01","clock":"22:00","open":"11689.0","high":"11889.0","low":"11678.5","close":"11789.0"},
{"date":"2020.08.01","clock":"23:00","open":"11793.0","high":"11875.0","low":"11690.0","close":"11845.0"},
{"date":"2020.08.02","clock":"0:00","open":"11830.5","high":"11885.6","low":"11741.0","close":"11778.0"},
{"date":"2020.08.02","clock":"1:00","open":"11775.5","high":"11799.5","low":"11715.5","close":"11794.0"},
{"date":"2020.08.02","clock":"2:00","open":"11793.5","high":"11842.0","low":"11756.5","close":"11810.0"},
{"date":"2020.08.02","clock":"3:00","open":"11814.5","high":"11867.5","low":"11746.0","close":"11793.0"},
{"date":"2020.08.02","clock":"4:00","open":"11793.0","high":"11956.5","low":"11780.5","close":"11954.0"},
{"date":"2020.08.02","clock":"5:00","open":"11952.0","high":"11976.0","low":"11895.0","close":"11936.0"},
{"date":"2020.08.02","clock":"6:00","open":"11935.5","high":"12017.0","low":"11880.0","close":"12006.5"},
{"date":"2020.08.02","clock":"7:00","open":"12010.5","high":"12137.0","low":"10502.0","close":"11167.5"},
{"date":"2020.08.02","clock":"8:00","open":"11175.0","high":"11420.5","low":"11105.0","close":"11254.0"},
{"date":"2020.08.02","clock":"9:00","open":"11259.5","high":"11322.5","low":"11202.5","close":"11304.5"},
{"date":"2020.08.02","clock":"10:00","open":"11305.0","high":"11382.0","low":"11262.0","close":"11328.0"},
{"date":"2020.08.02","clock":"11:00","open":"11328.0","high":"11339.0","low":"11265.0","close":"11285.5"},
{"date":"2020.08.02","clock":"12:00","open":"11285.5","high":"11317.0","low":"11229.5","close":"11304.0"},
{"date":"2020.08.02","clock":"13:00","open":"11309.0","high":"11320.5","low":"11124.5","close":"11257.0"},
{"date":"2020.08.02","clock":"14:00","open":"11254.5","high":"11272.75","low":"10938.5","close":"11107.5"},
{"date":"2020.08.02","clock":"15:00","open":"11106.5","high":"11184.0","low":"10954.0","close":"10999.0"},
{"date":"2020.08.02","clock":"16:00","open":"10993.0","high":"11138.0","low":"10980.0","close":"11113.5"},
{"date":"2020.08.02","clock":"17:00","open":"11111.0","high":"11185.0","low":"11060.0","close":"11139.0"},
{"date":"2020.08.02","clock":"18:00","open":"11140.0","high":"11154.0","low":"11076.0","close":"11089.5"},
{"date":"2020.08.02","clock":"19:00","open":"11090.0","high":"11217.0","low":"11068.5","close":"11207.5"},
{"date":"2020.08.02","clock":"20:00","open":"11207.5","high":"11288.0","low":"11175.0","close":"11264.5"},
{"date":"2020.08.02","clock":"21:00","open":"11265.75","high":"11275.5","low":"11201.0","close":"11230.5"},
{"date":"2020.08.02","clock":"22:00","open":"11231.5","high":"11267.5","low":"11121.0","close":"11206.5"},
{"date":"2020.08.02","clock":"23:00","open":"11206.5","high":"11226.5","low":"11083.5","close":"11090.0"},
{"date":"2020.08.03","clock":"0:00","open":"11090.5","high":"11154.0","low":"10994.0","close":"11138.0"},
{"date":"2020.08.03","clock":"1:00","open":"11138.0","high":"11187.5","low":"11106.5","close":"11121.0"},
{"date":"2020.08.03","clock":"2:00","open":"11121.0","high":"11144.0","low":"11029.5","close":"11068.0"},
{"date":"2020.08.03","clock":"3:00","open":"11067.5","high":"11142.5","low":"10920.0","close":"11130.0"},
{"date":"2020.08.03","clock":"4:00","open":"11130.0","high":"11173.0","low":"11106.5","close":"11118.0"},
{"date":"2020.08.03","clock":"5:00","open":"11118.5","high":"11215.5","low":"11118.5","close":"11186.0"},
{"date":"2020.08.03","clock":"6:00","open":"11186.0","high":"11201.0","low":"11112.0","close":"11136.5"},
{"date":"2020.08.03","clock":"7:00","open":"11137.5","high":"11187.5","low":"11137.0","close":"11171.5"},
{"date":"2020.08.03","clock":"8:00","open":"11174.5","high":"11196.5","low":"11121.0","close":"11196.5"},
{"date":"2020.08.03","clock":"9:00","open":"11196.5","high":"11249.5","low":"11166.0","close":"11195.0"},
{"date":"2020.08.03","clock":"10:00","open":"11196.0","high":"11239.5","low":"11182.0","close":"11204.5"},
{"date":"2020.08.03","clock":"11:00","open":"11203.0","high":"11246.5","low":"11176.5","close":"11193.0"},
{"date":"2020.08.03","clock":"12:00","open":"11192.0","high":"11219.5","low":"11121.5","close":"11131.5"},
{"date":"2020.08.03","clock":"13:00","open":"11127.0","high":"11207.0","low":"11122.0","close":"11207.0"},
{"date":"2020.08.03","clock":"14:00","open":"11202.5","high":"11249.0","low":"11179.0","close":"11235.5"},
{"date":"2020.08.03","clock":"15:00","open":"11236.5","high":"11251.5","low":"11195.5","close":"11221.0"},
{"date":"2020.08.03","clock":"16:00","open":"11223.5","high":"11306.5","low":"11220.5","close":"11283.0"},
{"date":"2020.08.03","clock":"17:00","open":"11279.0","high":"11346.5","low":"11270.0","close":"11309.0"},
{"date":"2020.08.03","clock":"18:00","open":"11309.5","high":"11397.5","low":"11308.0","close":"11391.0"},
{"date":"2020.08.03","clock":"19:00","open":"11391.0","high":"11484.5","low":"11332.5","close":"11356.5"},
{"date":"2020.08.03","clock":"20:00","open":"11361.5","high":"11445.5","low":"11343.0","close":"11427.0"},
{"date":"2020.08.03","clock":"21:00","open":"11428.0","high":"11441.0","low":"11382.5","close":"11427.5"},
{"date":"2020.08.03","clock":"22:00","open":"11427.5","high":"11428.0","low":"11360.5","close":"11415.0"},
{"date":"2020.08.03","clock":"23:00","open":"11418.0","high":"11429.5","low":"11360.5","close":"11379.0"},
{"date":"2020.08.04","clock":"0:00","open":"11379.5","high":"11414.5","low":"11150.5","close":"11201.0"},
{"date":"2020.08.04","clock":"1:00","open":"11199.0","high":"11304.5","low":"11183.5","close":"11216.5"},
{"date":"2020.08.04","clock":"2:00","open":"11217.0","high":"11258.5","low":"11139.0","close":"11233.0"},
{"date":"2020.08.04","clock":"3:00","open":"11233.5","high":"11422.0","low":"11229.0","close":"11372.0"},
{"date":"2020.08.04","clock":"4:00","open":"11373.0","high":"11379.0","low":"11323.5","close":"11330.0"},
{"date":"2020.08.04","clock":"5:00","open":"11330.0","high":"11367.0","low":"11267.0","close":"11285.5"},
{"date":"2020.08.04","clock":"6:00","open":"11283.5","high":"11319.0","low":"11219.0","close":"11269.0"},
{"date":"2020.08.04","clock":"7:00","open":"11269.0","high":"11318.5","low":"11232.0","close":"11315.0"},
{"date":"2020.08.04","clock":"8:00","open":"11314.0","high":"11329.5","low":"11257.0","close":"11284.5"},
{"date":"2020.08.04","clock":"9:00","open":"11285.0","high":"11286.5","low":"11200.0","close":"11254.0"},
{"date":"2020.08.04","clock":"10:00","open":"11254.0","high":"11317.0","low":"11244.5","close":"11301.0"},
{"date":"2020.08.04","clock":"11:00","open":"11300.0","high":"11322.5","low":"11245.0","close":"11245.0"},
{"date":"2020.08.04","clock":"12:00","open":"11246.5","high":"11275.5","low":"11232.0","close":"11252.5"},
{"date":"2020.08.04","clock":"13:00","open":"11253.0","high":"11307.5","low":"11211.0","close":"11225.5"},
{"date":"2020.08.04","clock":"14:00","open":"11223.5","high":"11281.0","low":"11044.5","close":"11120.5"},
{"date":"2020.08.04","clock":"15:00","open":"11120.0","high":"11174.0","low":"11095.27","close":"11159.5"},
{"date":"2020.08.04","clock":"16:00","open":"11159.5","high":"11161.0","low":"10987.0","close":"11134.5"},
{"date":"2020.08.04","clock":"17:00","open":"11135.5","high":"11214.5","low":"11130.0","close":"11205.5"},
{"date":"2020.08.04","clock":"18:00","open":"11208.5","high":"11238.5","low":"11178.0","close":"11216.5"},
{"date":"2020.08.04","clock":"19:00","open":"11216.5","high":"11238.5","low":"11135.5","close":"11166.5"},
{"date":"2020.08.04","clock":"20:00","open":"11167.5","high":"11270.0","low":"11155.5","close":"11255.0"},
{"date":"2020.08.04","clock":"21:00","open":"11255.5","high":"11277.0","low":"11197.5","close":"11220.5"},
{"date":"2020.08.04","clock":"22:00","open":"11220.5","high":"11251.5","low":"11217.5","close":"11230.0"},
{"date":"2020.08.04","clock":"23:00","open":"11234.0","high":"11276.0","low":"11203.0","close":"11204.0"},
{"date":"2020.08.05","clock":"0:00","open":"11181.0","high":"11254.0","low":"11181.0","close":"11234.0"},
{"date":"2020.08.05","clock":"1:00","open":"11233.5","high":"11263.0","low":"11202.5","close":"11235.0"},
{"date":"2020.08.05","clock":"2:00","open":"11233.5","high":"11242.75","low":"11167.5","close":"11195.5"},
{"date":"2020.08.05","clock":"3:00","open":"11195.5","high":"11222.0","low":"11135.0","close":"11175.5"},
{"date":"2020.08.05","clock":"4:00","open":"11175.5","high":"11190.5","low":"11078.0","close":"11188.0"},
{"date":"2020.08.05","clock":"5:00","open":"11189.0","high":"11198.5","low":"11146.0","close":"11195.0"},
{"date":"2020.08.05","clock":"6:00","open":"11195.0","high":"11243.5","low":"11189.0","close":"11241.5"},
{"date":"2020.08.05","clock":"7:00","open":"11242.0","high":"11263.5","low":"11228.0","close":"11253.5"},
{"date":"2020.08.05","clock":"8:00","open":"11253.5","high":"11296.0","low":"11225.5","close":"11294.0"},
{"date":"2020.08.05","clock":"9:00","open":"11294.0","high":"11328.0","low":"11274.5","close":"11279.5"},
{"date":"2020.08.05","clock":"10:00","open":"11278.5","high":"11314.0","low":"11271.0","close":"11278.5"},
{"date":"2020.08.05","clock":"11:00","open":"11279.0","high":"11322.5","low":"11278.5","close":"11300.0"},
{"date":"2020.08.05","clock":"12:00","open":"11300.0","high":"11404.0","low":"11300.0","close":"11395.5"},
{"date":"2020.08.05","clock":"13:00","open":"11394.5","high":"11444.5","low":"11371.5","close":"11400.5"},
{"date":"2020.08.05","clock":"14:00","open":"11400.5","high":"11463.5","low":"11390.0","close":"11443.5"},
{"date":"2020.08.05","clock":"15:00","open":"11444.5","high":"11603.5","low":"11394.5","close":"11574.5"},
{"date":"2020.08.05","clock":"16:00","open":"11575.5","high":"11634.5","low":"11551.5","close":"11628.5"},
{"date":"2020.08.05","clock":"17:00","open":"11628.5","high":"11658.0","low":"11501.5","close":"11632.5"},
{"date":"2020.08.05","clock":"18:00","open":"11632.5","high":"11708.0","low":"11608.0","close":"11678.5"},
{"date":"2020.08.05","clock":"19:00","open":"11679.5","high":"11731.5","low":"11625.0","close":"11647.5"},
{"date":"2020.08.05","clock":"20:00","open":"11648.0","high":"11695.0","low":"11641.5","close":"11685.0"},
{"date":"2020.08.05","clock":"21:00","open":"11685.5","high":"11702.0","low":"11651.5","close":"11673.0"},
{"date":"2020.08.05","clock":"22:00","open":"11673.5","high":"11706.5","low":"11650.0","close":"11665.0"},
{"date":"2020.08.05","clock":"23:00","open":"11665.0","high":"11699.0","low":"11650.0","close":"11650.0"},
{"date":"2020.08.06","clock":"0:00","open":"11687.0","high":"11794.5","low":"11687.0","close":"11780.5"},
{"date":"2020.08.06","clock":"1:00","open":"11780.0","high":"11786.5","low":"11533.0","close":"11641.0"},
{"date":"2020.08.06","clock":"2:00","open":"11637.5","high":"11766.5","low":"11632.0","close":"11757.0"},
{"date":"2020.08.06","clock":"3:00","open":"11758.5","high":"11816.0","low":"11653.0","close":"11735.5"},
{"date":"2020.08.06","clock":"4:00","open":"11735.0","high":"11735.0","low":"11639.5","close":"11680.5"},
{"date":"2020.08.06","clock":"5:00","open":"11680.5","high":"11706.0","low":"11609.5","close":"11699.5"},
{"date":"2020.08.06","clock":"6:00","open":"11700.0","high":"11702.5","low":"11634.5","close":"11660.5"},
{"date":"2020.08.06","clock":"7:00","open":"11661.5","high":"11663.5","low":"11579.5","close":"11618.0"},
{"date":"2020.08.06","clock":"8:00","open":"11618.0","high":"11647.0","low":"11586.0","close":"11640.5"},
{"date":"2020.08.06","clock":"9:00","open":"11640.5","high":"11691.5","low":"11634.0","close":"11682.0"},
{"date":"2020.08.06","clock":"10:00","open":"11682.0","high":"11684.5","low":"11640.5","close":"11642.0"},
{"date":"2020.08.06","clock":"11:00","open":"11645.0","high":"11729.5","low":"11640.5","close":"11715.5"},
{"date":"2020.08.06","clock":"12:00","open":"11718.0","high":"11766.0","low":"11705.0","close":"11748.0"},
{"date":"2020.08.06","clock":"13:00","open":"11749.0","high":"11759.0","low":"11674.0","close":"11681.5"},
{"date":"2020.08.06","clock":"14:00","open":"11682.0","high":"11740.0","low":"11660.5","close":"11700.5"},
{"date":"2020.08.06","clock":"15:00","open":"11702.0","high":"11787.0","low":"11698.0","close":"11774.0"},
{"date":"2020.08.06","clock":"16:00","open":"11774.0","high":"11884.0","low":"11742.5","close":"11880.0"},
{"date":"2020.08.06","clock":"17:00","open":"11880.0","high":"11886.5","low":"11742.0","close":"11811.5"},
{"date":"2020.08.06","clock":"18:00","open":"11812.0","high":"11865.5","low":"11804.0","close":"11854.0"},
{"date":"2020.08.06","clock":"19:00","open":"11854.0","high":"11886.0","low":"11811.0","close":"11838.5"},
{"date":"2020.08.06","clock":"20:00","open":"11839.0","high":"11880.0","low":"11790.5","close":"11875.0"},
{"date":"2020.08.06","clock":"21:00","open":"11875.0","high":"11883.5","low":"11810.0","close":"11858.5"},
{"date":"2020.08.06","clock":"22:00","open":"11858.5","high":"11913.5","low":"11849.0","close":"11876.0"},
{"date":"2020.08.06","clock":"23:00","open":"11880.0","high":"11896.0","low":"11801.51","close":"11854.0"},
{"date":"2020.08.07","clock":"0:00","open":"11850.5","high":"11883.0","low":"11613.5","close":"11755.0"},
{"date":"2020.08.07","clock":"1:00","open":"11755.0","high":"11801.0","low":"11719.5","close":"11792.0"},
{"date":"2020.08.07","clock":"2:00","open":"11791.0","high":"11793.5","low":"11713.0","close":"11771.5"},
{"date":"2020.08.07","clock":"3:00","open":"11772.0","high":"11826.5","low":"11742.5","close":"11796.0"},
{"date":"2020.08.07","clock":"4:00","open":"11796.5","high":"11867.5","low":"11792.5","close":"11832.0"},
{"date":"2020.08.07","clock":"5:00","open":"11832.5","high":"11918.5","low":"11827.5","close":"11862.0"},
{"date":"2020.08.07","clock":"6:00","open":"11867.0","high":"11900.0","low":"11827.5","close":"11829.0"},
{"date":"2020.08.07","clock":"7:00","open":"11829.0","high":"11849.5","low":"11776.0","close":"11822.0"},
{"date":"2020.08.07","clock":"8:00","open":"11819.5","high":"11825.5","low":"11731.5","close":"11793.0"},
{"date":"2020.08.07","clock":"9:00","open":"11791.0","high":"11827.5","low":"11775.5","close":"11815.5"},
{"date":"2020.08.07","clock":"10:00","open":"11816.0","high":"11816.5","low":"11769.0","close":"11791.5"},
{"date":"2020.08.07","clock":"11:00","open":"11791.5","high":"11847.5","low":"11733.0","close":"11837.0"},
{"date":"2020.08.07","clock":"12:00","open":"11837.5","high":"11853.5","low":"11793.5","close":"11820.5"},
{"date":"2020.08.07","clock":"13:00","open":"11820.5","high":"11830.5","low":"11760.0","close":"11802.0"},
{"date":"2020.08.07","clock":"14:00","open":"11802.0","high":"11804.0","low":"11687.0","close":"11759.5"},
{"date":"2020.08.07","clock":"15:00","open":"11759.5","high":"11782.5","low":"11684.5","close":"11761.5"},
{"date":"2020.08.07","clock":"16:00","open":"11762.5","high":"11776.5","low":"11708.0","close":"11742.0"},
{"date":"2020.08.07","clock":"17:00","open":"11742.5","high":"11744.0","low":"11502.0","close":"11636.0"},
{"date":"2020.08.07","clock":"18:00","open":"11637.5","high":"11676.0","low":"11622.5","close":"11651.5"},
{"date":"2020.08.07","clock":"19:00","open":"11651.0","high":"11674.5","low":"11600.0","close":"11601.0"},
{"date":"2020.08.07","clock":"20:00","open":"11600.0","high":"11637.5","low":"11426.0","close":"11547.5"},
{"date":"2020.08.07","clock":"21:00","open":"11547.0","high":"11547.0","low":"11339.0","close":"11493.0"},
{"date":"2020.08.07","clock":"22:00","open":"11493.0","high":"11532.5","low":"11468.5","close":"11505.5"},
{"date":"2020.08.07","clock":"23:00","open":"11505.5","high":"11604.0","low":"11491.0","close":"11572.0"},
{"date":"2020.08.08","clock":"0:00","open":"11569.5","high":"11622.0","low":"11542.5","close":"11604.5"},
{"date":"2020.08.08","clock":"1:00","open":"11606.0","high":"11651.0","low":"11582.0","close":"11592.5"},
{"date":"2020.08.08","clock":"2:00","open":"11592.5","high":"11649.5","low":"11566.5","close":"11606.0"},
{"date":"2020.08.08","clock":"3:00","open":"11605.0","high":"11632.25","low":"11539.5","close":"11607.5"},
{"date":"2020.08.08","clock":"4:00","open":"11605.5","high":"11667.5","low":"11605.5","close":"11642.0"},
{"date":"2020.08.08","clock":"5:00","open":"11642.5","high":"11658.0","low":"11599.5","close":"11624.5"},
{"date":"2020.08.08","clock":"6:00","open":"11624.0","high":"11630.0","low":"11540.5","close":"11553.0"},
{"date":"2020.08.08","clock":"7:00","open":"11554.5","high":"11595.5","low":"11541.0","close":"11550.5"},
{"date":"2020.08.08","clock":"8:00","open":"11548.5","high":"11630.5","low":"11525.0","close":"11623.0"},
{"date":"2020.08.08","clock":"9:00","open":"11624.0","high":"11632.0","low":"11602.0","close":"11610.5"},
{"date":"2020.08.08","clock":"10:00","open":"11611.0","high":"11636.0","low":"11590.5","close":"11594.5"},
{"date":"2020.08.08","clock":"11:00","open":"11595.0","high":"11622.5","low":"11576.0","close":"11592.5"},
{"date":"2020.08.08","clock":"12:00","open":"11592.0","high":"11761.5","low":"11592.0","close":"11755.0"},
{"date":"2020.08.08","clock":"13:00","open":"11755.0","high":"11799.0","low":"11734.0","close":"11748.0"},
{"date":"2020.08.08","clock":"14:00","open":"11748.0","high":"11807.5","low":"11744.5","close":"11782.5"},
{"date":"2020.08.08","clock":"15:00","open":"11783.5","high":"11816.5","low":"11760.5","close":"11787.0"},
{"date":"2020.08.08","clock":"16:00","open":"11787.0","high":"11787.5","low":"11729.5","close":"11760.5"},
{"date":"2020.08.08","clock":"17:00","open":"11760.0","high":"11779.0","low":"11724.5","close":"11750.5"},
{"date":"2020.08.08","clock":"18:00","open":"11750.0","high":"11797.0","low":"11742.5","close":"11752.5"},
{"date":"2020.08.08","clock":"19:00","open":"11755.5","high":"11774.5","low":"11597.5","close":"11698.5"},
{"date":"2020.08.08","clock":"20:00","open":"11699.0","high":"11722.5","low":"11638.5","close":"11718.5"},
{"date":"2020.08.08","clock":"21:00","open":"11719.0","high":"11720.0","low":"11661.0","close":"11689.5"},
{"date":"2020.08.08","clock":"22:00","open":"11693.0","high":"11727.0","low":"11663.5","close":"11717.0"},
{"date":"2020.08.08","clock":"23:00","open":"11717.0","high":"11731.0","low":"11671.5","close":"11709.5"},
{"date":"2020.08.09","clock":"0:00","open":"11692.0","high":"11793.0","low":"11692.0","close":"11767.5"},
{"date":"2020.08.09","clock":"1:00","open":"11768.0","high":"11783.5","low":"11722.0","close":"11753.0"},
{"date":"2020.08.09","clock":"2:00","open":"11752.5","high":"11775.5","low":"11682.0","close":"11772.0"},
{"date":"2020.08.09","clock":"3:00","open":"11766.5","high":"11810.0","low":"11753.0","close":"11765.0"},
{"date":"2020.08.09","clock":"4:00","open":"11769.0","high":"11780.5","low":"11676.0","close":"11712.0"},
{"date":"2020.08.09","clock":"5:00","open":"11712.0","high":"11747.5","low":"11699.0","close":"11723.0"},
{"date":"2020.08.09","clock":"6:00","open":"11721.5","high":"11787.0","low":"11715.5","close":"11745.0"},
{"date":"2020.08.09","clock":"7:00","open":"11745.0","high":"11753.5","low":"11690.0","close":"11703.5"},
{"date":"2020.08.09","clock":"8:00","open":"11703.5","high":"11729.0","low":"11643.5","close":"11649.0"},
{"date":"2020.08.09","clock":"9:00","open":"11645.0","high":"11705.5","low":"11638.0","close":"11672.5"},
{"date":"2020.08.09","clock":"10:00","open":"11672.5","high":"11719.0","low":"11669.0","close":"11708.0"},
{"date":"2020.08.09","clock":"11:00","open":"11709.0","high":"11725.0","low":"11669.0","close":"11691.5"},
{"date":"2020.08.09","clock":"12:00","open":"11692.5","high":"11717.0","low":"11608.5","close":"11650.0"},
{"date":"2020.08.09","clock":"13:00","open":"11651.5","high":"11681.5","low":"11629.5","close":"11674.0"},
{"date":"2020.08.09","clock":"14:00","open":"11674.0","high":"11718.0","low":"11672.0","close":"11696.0"},
{"date":"2020.08.09","clock":"15:00","open":"11691.5","high":"11693.5","low":"11637.0","close":"11659.5"},
{"date":"2020.08.09","clock":"16:00","open":"11658.0","high":"11689.0","low":"11602.5","close":"11626.0"},
{"date":"2020.08.09","clock":"17:00","open":"11621.0","high":"11642.5","low":"11555.0","close":"11582.5"},
{"date":"2020.08.09","clock":"18:00","open":"11583.0","high":"11610.0","low":"11544.0","close":"11578.0"},
{"date":"2020.08.09","clock":"19:00","open":"11580.5","high":"11642.0","low":"11567.0","close":"11593.0"},
{"date":"2020.08.09","clock":"20:00","open":"11587.5","high":"11608.5","low":"11527.5","close":"11533.5"},
{"date":"2020.08.09","clock":"21:00","open":"11533.0","high":"11653.0","low":"11533.0","close":"11641.5"},
{"date":"2020.08.09","clock":"22:00","open":"11641.5","high":"11664.5","low":"11627.5","close":"11635.0"},
{"date":"2020.08.09","clock":"23:00","open":"11635.0","high":"11687.01","low":"11635.0","close":"11677.0"},
{"date":"2020.08.10","clock":"0:00","open":"11677.0","high":"11690.5","low":"11583.5","close":"11649.0"},
{"date":"2020.08.10","clock":"1:00","open":"11650.0","high":"11699.0","low":"11641.5","close":"11689.5"},
{"date":"2020.08.10","clock":"2:00","open":"11690.0","high":"11702.5","low":"11655.5","close":"11687.5"},
{"date":"2020.08.10","clock":"3:00","open":"11686.5","high":"11771.0","low":"11685.5","close":"11746.5"},
{"date":"2020.08.10","clock":"4:00","open":"11746.5","high":"11877.65","low":"11745.0","close":"11866.0"},
{"date":"2020.08.10","clock":"5:00","open":"11861.94","high":"12082.0","low":"11859.0","close":"12011.0"},
{"date":"2020.08.10","clock":"6:00","open":"12011.0","high":"12075.0","low":"11984.2","close":"12033.5"},
{"date":"2020.08.10","clock":"7:00","open":"12038.5","high":"12076.5","low":"11985.0","close":"11998.55"},
{"date":"2020.08.10","clock":"8:00","open":"11999.5","high":"12021.82","low":"11944.5","close":"11985.0"},
{"date":"2020.08.10","clock":"9:00","open":"11985.0","high":"12018.17","low":"11958.0","close":"12005.5"},
{"date":"2020.08.10","clock":"10:00","open":"12009.5","high":"12027.5","low":"11966.0","close":"11990.5"},
{"date":"2020.08.10","clock":"11:00","open":"11990.5","high":"12023.5","low":"11969.5","close":"11996.5"},
{"date":"2020.08.10","clock":"12:00","open":"11996.5","high":"12005.5","low":"11969.0","close":"11981.5"},
{"date":"2020.08.10","clock":"13:00","open":"11980.19","high":"12012.0","low":"11450.5","close":"11698.5"},
{"date":"2020.08.10","clock":"14:00","open":"11698.5","high":"11760.5","low":"11690.21","close":"11743.0"},
{"date":"2020.08.10","clock":"15:00","open":"11741.5","high":"11939.5","low":"11716.5","close":"11881.0"},
{"date":"2020.08.10","clock":"16:00","open":"11881.0","high":"11949.5","low":"11869.5","close":"11940.73"},
{"date":"2020.08.10","clock":"17:00","open":"11938.0","high":"11987.5","low":"11898.0","close":"11906.5"},
{"date":"2020.08.10","clock":"18:00","open":"11906.5","high":"11953.0","low":"11820.0","close":"11942.5"},
{"date":"2020.08.10","clock":"19:00","open":"11938.94","high":"11970.5","low":"11836.5","close":"11890.57"},
{"date":"2020.08.10","clock":"20:00","open":"11890.5","high":"11908.45","low":"11842.5","close":"11899.0"},
{"date":"2020.08.10","clock":"21:00","open":"11899.0","high":"11920.56","low":"11875.5","close":"11885.0"},
{"date":"2020.08.10","clock":"22:00","open":"11887.5","high":"11906.0","low":"11821.0","close":"11870.0"},
{"date":"2020.08.10","clock":"23:00","open":"11870.24","high":"11891.5","low":"11775.0","close":"11785.55"},
{"date":"2020.08.11","clock":"0:00","open":"11851.5","high":"11860.5","low":"11801.5","close":"11845.5"},
{"date":"2020.08.11","clock":"1:00","open":"11845.5","high":"11848.5","low":"11765.0","close":"11824.5"},
{"date":"2020.08.11","clock":"2:00","open":"11827.0","high":"11900.54","low":"11806.5","close":"11900.28"},
{"date":"2020.08.11","clock":"3:00","open":"11898.5","high":"11916.5","low":"11860.5","close":"11883.0"},
{"date":"2020.08.11","clock":"4:00","open":"11883.0","high":"11943.05","low":"11859.0","close":"11937.5"},
{"date":"2020.08.11","clock":"5:00","open":"11940.5","high":"11942.5","low":"11857.5","close":"11859.0"},
{"date":"2020.08.11","clock":"6:00","open":"11859.5","high":"11883.0","low":"11817.0","close":"11844.5"},
{"date":"2020.08.11","clock":"7:00","open":"11840.5","high":"11870.5","low":"11805.0","close":"11830.0"},
{"date":"2020.08.11","clock":"8:00","open":"11830.0","high":"11864.0","low":"11810.5","close":"11860.45"},
{"date":"2020.08.11","clock":"9:00","open":"11861.0","high":"11861.0","low":"11716.5","close":"11759.5"},
{"date":"2020.08.11","clock":"10:00","open":"11760.96","high":"11791.0","low":"11707.5","close":"11755.02"},
{"date":"2020.08.11","clock":"11:00","open":"11755.0","high":"11775.5","low":"11700.65","close":"11715.98"},
{"date":"2020.08.11","clock":"12:00","open":"11716.0","high":"11773.0","low":"11693.5","close":"11701.0"},
{"date":"2020.08.11","clock":"13:00","open":"11702.0","high":"11759.5","low":"11651.5","close":"11742.32"},
{"date":"2020.08.11","clock":"14:00","open":"11743.82","high":"11768.5","low":"11721.0","close":"11750.5"},
{"date":"2020.08.11","clock":"15:00","open":"11750.5","high":"11750.5","low":"11628.5","close":"11676.0"},
{"date":"2020.08.11","clock":"16:00","open":"11676.0","high":"11685.0","low":"11565.0","close":"11652.08"},
{"date":"2020.08.11","clock":"17:00","open":"11653.5","high":"11661.5","low":"11524.5","close":"11581.0"},
{"date":"2020.08.11","clock":"18:00","open":"11580.0","high":"11581.13","low":"11360.5","close":"11488.5"},
{"date":"2020.08.11","clock":"19:00","open":"11488.5","high":"11500.0","low":"11269.5","close":"11430.0"},
{"date":"2020.08.11","clock":"20:00","open":"11429.5","high":"11551.76","low":"11371.5","close":"11496.0"},
{"date":"2020.08.11","clock":"21:00","open":"11493.0","high":"11494.5","low":"11402.0","close":"11449.5"},
{"date":"2020.08.11","clock":"22:00","open":"11449.5","high":"11485.67","low":"11382.5","close":"11387.5"},
{"date":"2020.08.11","clock":"23:00","open":"11387.5","high":"11389.5","low":"11121.5","close":"11208.0"},
{"date":"2020.08.12","clock":"0:00","open":"11212.0","high":"11361.5","low":"11116.0","close":"11292.0"},
{"date":"2020.08.12","clock":"1:00","open":"11296.5","high":"11369.5","low":"11263.0","close":"11348.0"},
{"date":"2020.08.12","clock":"2:00","open":"11349.0","high":"11420.5","low":"11329.0","close":"11387.0"},
{"date":"2020.08.12","clock":"3:00","open":"11387.0","high":"11415.0","low":"11304.5","close":"11331.5"},
{"date":"2020.08.12","clock":"4:00","open":"11331.5","high":"11388.5","low":"11324.0","close":"11342.5"},
{"date":"2020.08.12","clock":"5:00","open":"11342.5","high":"11352.5","low":"11218.0","close":"11251.0"},
{"date":"2020.08.12","clock":"6:00","open":"11250.5","high":"11382.0","low":"11236.32","close":"11382.0"},
{"date":"2020.08.12","clock":"7:00","open":"11385.0","high":"11399.0","low":"11305.0","close":"11313.0"},
{"date":"2020.08.12","clock":"8:00","open":"11312.5","high":"11350.3","low":"11256.0","close":"11260.5"},
{"date":"2020.08.12","clock":"9:00","open":"11262.0","high":"11360.0","low":"11143.0","close":"11329.0"},
{"date":"2020.08.12","clock":"10:00","open":"11329.0","high":"11482.0","low":"11315.0","close":"11447.69"},
{"date":"2020.08.12","clock":"11:00","open":"11449.5","high":"11494.5","low":"11426.0","close":"11433.17"},
{"date":"2020.08.12","clock":"12:00","open":"11433.17","high":"11510.58","low":"11433.17","close":"11476.5"},
{"date":"2020.08.12","clock":"13:00","open":"11476.5","high":"11544.5","low":"11462.5","close":"11522.22"},
{"date":"2020.08.12","clock":"14:00","open":"11520.72","high":"11533.6","low":"11435.0","close":"11465.0"},
{"date":"2020.08.12","clock":"15:00","open":"11465.5","high":"11516.46","low":"11431.5","close":"11514.5"},
{"date":"2020.08.12","clock":"16:00","open":"11516.0","high":"11579.5","low":"11480.5","close":"11569.0"},
{"date":"2020.08.12","clock":"17:00","open":"11569.0","high":"11607.5","low":"11538.0","close":"11593.5"},
{"date":"2020.08.12","clock":"18:00","open":"11594.5","high":"11628.5","low":"11547.5","close":"11583.5"},
{"date":"2020.08.12","clock":"19:00","open":"11582.5","high":"11618.0","low":"11542.83","close":"11550.5"},
{"date":"2020.08.12","clock":"20:00","open":"11550.5","high":"11559.0","low":"11479.5","close":"11541.5"},
{"date":"2020.08.12","clock":"21:00","open":"11542.0","high":"11560.5","low":"11496.5","close":"11527.0"},
{"date":"2020.08.12","clock":"22:00","open":"11527.5","high":"11602.5","low":"11524.5","close":"11578.0"},
{"date":"2020.08.12","clock":"23:00","open":"11581.0","high":"11599.75","low":"11545.0","close":"11556.0"},
{"date":"2020.08.13","clock":"0:00","open":"11557.5","high":"11557.5","low":"11484.0","close":"11497.5"},
{"date":"2020.08.13","clock":"1:00","open":"11495.0","high":"11588.0","low":"11495.0","close":"11548.0"},
{"date":"2020.08.13","clock":"2:00","open":"11548.0","high":"11591.0","low":"11543.39","close":"11570.5"},
{"date":"2020.08.13","clock":"3:00","open":"11571.5","high":"11664.08","low":"11549.0","close":"11642.5"},
{"date":"2020.08.13","clock":"4:00","open":"11643.5","high":"11652.0","low":"11602.88","close":"11611.5"},
{"date":"2020.08.13","clock":"5:00","open":"11612.5","high":"11637.0","low":"11530.5","close":"11576.5"},
{"date":"2020.08.13","clock":"6:00","open":"11576.13","high":"11595.5","low":"11538.5","close":"11573.5"},
{"date":"2020.08.13","clock":"7:00","open":"11574.0","high":"11596.2","low":"11547.5","close":"11558.5"},
{"date":"2020.08.13","clock":"8:00","open":"11555.41","high":"11558.54","low":"11517.0","close":"11540.0"},
{"date":"2020.08.13","clock":"9:00","open":"11540.0","high":"11572.5","low":"11511.0","close":"11555.0"},
{"date":"2020.08.13","clock":"10:00","open":"11556.0","high":"11570.25","low":"11506.5","close":"11528.5"},
{"date":"2020.08.13","clock":"11:00","open":"11527.0","high":"11533.28","low":"11377.5","close":"11421.5"},
{"date":"2020.08.13","clock":"12:00","open":"11420.0","high":"11437.0","low":"11272.0","close":"11406.0"},
{"date":"2020.08.13","clock":"13:00","open":"11405.0","high":"11480.0","low":"11354.5","close":"11473.5"},
{"date":"2020.08.13","clock":"14:00","open":"11476.5","high":"11631.5","low":"11445.66","close":"11561.0"},
{"date":"2020.08.13","clock":"15:00","open":"11560.0","high":"11594.0","low":"11387.5","close":"11470.5"},
{"date":"2020.08.13","clock":"16:00","open":"11466.0","high":"11537.67","low":"11424.87","close":"11511.5"},
{"date":"2020.08.13","clock":"17:00","open":"11509.0","high":"11555.5","low":"11471.5","close":"11533.0"},
{"date":"2020.08.13","clock":"18:00","open":"11533.0","high":"11540.0","low":"11467.0","close":"11507.5"},
{"date":"2020.08.13","clock":"19:00","open":"11504.5","high":"11537.0","low":"11449.5","close":"11535.5"},
{"date":"2020.08.13","clock":"20:00","open":"11536.5","high":"11539.5","low":"11496.5","close":"11526.5"},
{"date":"2020.08.13","clock":"21:00","open":"11526.5","high":"11545.0","low":"11482.0","close":"11494.0"},
{"date":"2020.08.13","clock":"22:00","open":"11494.0","high":"11544.0","low":"11489.0","close":"11519.5"},
{"date":"2020.08.13","clock":"23:00","open":"11519.5","high":"11646.5","low":"11519.5","close":"11524.52"},
{"date":"2020.08.14","clock":"0:00","open":"11607.0","high":"11735.0","low":"11583.0","close":"11699.0"},
{"date":"2020.08.14","clock":"1:00","open":"11702.5","high":"11802.5","low":"11698.5","close":"11738.5"},
{"date":"2020.08.14","clock":"2:00","open":"11739.5","high":"11794.5","low":"11738.0","close":"11794.5"},
{"date":"2020.08.14","clock":"3:00","open":"11793.5","high":"11849.0","low":"11736.5","close":"11770.0"},
{"date":"2020.08.14","clock":"4:00","open":"11771.0","high":"11817.0","low":"11732.5","close":"11804.5"},
{"date":"2020.08.14","clock":"5:00","open":"11803.0","high":"11822.0","low":"11739.5","close":"11741.5"},
{"date":"2020.08.14","clock":"6:00","open":"11742.0","high":"11766.0","low":"11681.0","close":"11739.5"},
{"date":"2020.08.14","clock":"7:00","open":"11741.0","high":"11776.5","low":"11715.0","close":"11741.5"},
{"date":"2020.08.14","clock":"8:00","open":"11742.5","high":"11768.0","low":"11704.5","close":"11740.0"},
{"date":"2020.08.14","clock":"9:00","open":"11740.0","high":"11740.5","low":"11689.5","close":"11690.5"},
{"date":"2020.08.14","clock":"10:00","open":"11689.5","high":"11725.0","low":"11654.0","close":"11717.5"},
{"date":"2020.08.14","clock":"11:00","open":"11714.5","high":"11761.0","low":"11680.0","close":"11696.0"},
{"date":"2020.08.14","clock":"12:00","open":"11696.4","high":"11719.0","low":"11676.5","close":"11710.5"},
{"date":"2020.08.14","clock":"13:00","open":"11710.0","high":"11774.0","low":"11707.5","close":"11739.0"},
{"date":"2020.08.14","clock":"14:00","open":"11737.5","high":"11790.0","low":"11713.5","close":"11772.75"},
{"date":"2020.08.14","clock":"15:00","open":"11772.75","high":"11774.0","low":"11728.5","close":"11751.5"},
{"date":"2020.08.14","clock":"16:00","open":"11751.5","high":"11751.5","low":"11682.5","close":"11729.0"},
{"date":"2020.08.14","clock":"17:00","open":"11728.5","high":"11728.5","low":"11649.5","close":"11720.0"},
{"date":"2020.08.14","clock":"18:00","open":"11720.0","high":"11758.5","low":"11662.5","close":"11750.75"},
{"date":"2020.08.14","clock":"19:00","open":"11750.75","high":"11869.0","low":"11720.5","close":"11825.5"},
{"date":"2020.08.14","clock":"20:00","open":"11826.0","high":"11858.0","low":"11778.0","close":"11796.0"},
{"date":"2020.08.14","clock":"21:00","open":"11797.0","high":"11844.0","low":"11789.0","close":"11835.5"},
{"date":"2020.08.14","clock":"22:00","open":"11836.0","high":"11836.5","low":"11777.0","close":"11817.0"},
{"date":"2020.08.14","clock":"23:00","open":"11816.5","high":"11837.5","low":"11751.5","close":"11777.5"},
{"date":"2020.08.15","clock":"1:00","open":"11672.0","high":"11799.0","low":"11672.0","close":"11788.5"},
{"date":"2020.08.15","clock":"2:00","open":"11788.5","high":"11796.0","low":"11749.5","close":"11778.5"},
{"date":"2020.08.15","clock":"3:00","open":"11777.5","high":"11987.5","low":"11773.5","close":"11929.5"},
{"date":"2020.08.15","clock":"4:00","open":"11932.5","high":"11955.5","low":"11864.5","close":"11931.5"},
{"date":"2020.08.15","clock":"5:00","open":"11931.5","high":"11951.5","low":"11887.5","close":"11898.0"},
{"date":"2020.08.15","clock":"6:00","open":"11898.0","high":"11918.5","low":"11864.5","close":"11899.5"},
{"date":"2020.08.15","clock":"7:00","open":"11899.5","high":"11911.5","low":"11820.5","close":"11874.0"},
{"date":"2020.08.15","clock":"8:00","open":"11876.5","high":"11901.5","low":"11843.0","close":"11900.0"},
{"date":"2020.08.15","clock":"9:00","open":"11900.5","high":"11936.0","low":"11883.5","close":"11898.0"},
{"date":"2020.08.15","clock":"10:00","open":"11898.0","high":"11917.5","low":"11857.0","close":"11901.0"},
{"date":"2020.08.15","clock":"11:00","open":"11904.5","high":"11946.5","low":"11814.5","close":"11879.0"},
{"date":"2020.08.15","clock":"12:00","open":"11877.5","high":"11924.5","low":"11856.5","close":"11905.5"},
{"date":"2020.08.15","clock":"13:00","open":"11907.5","high":"11927.0","low":"11861.0","close":"11871.0"},
{"date":"2020.08.15","clock":"14:00","open":"11872.5","high":"11904.0","low":"11841.5","close":"11851.0"},
{"date":"2020.08.15","clock":"15:00","open":"11851.0","high":"11874.0","low":"11660.0","close":"11756.0"},
{"date":"2020.08.15","clock":"16:00","open":"11748.0","high":"11828.0","low":"11730.0","close":"11800.0"},
{"date":"2020.08.15","clock":"17:00","open":"11802.0","high":"11839.0","low":"11777.5","close":"11814.5"},
{"date":"2020.08.15","clock":"18:00","open":"11815.5","high":"11900.0","low":"11799.0","close":"11858.0"},
{"date":"2020.08.15","clock":"19:00","open":"11855.0","high":"11911.0","low":"11820.5","close":"11860.0"},
{"date":"2020.08.15","clock":"20:00","open":"11859.5","high":"11896.0","low":"11856.0","close":"11862.5"},
{"date":"2020.08.15","clock":"21:00","open":"11862.0","high":"11897.5","low":"11858.0","close":"11885.0"},
{"date":"2020.08.15","clock":"22:00","open":"11885.0","high":"11895.0","low":"11832.0","close":"11844.0"},
{"date":"2020.08.15","clock":"23:00","open":"11845.5","high":"11878.5","low":"11767.5","close":"11767.5"},
{"date":"2020.08.16","clock":"0:00","open":"11792.0","high":"11982.0","low":"11598.5","close":"11898.0"},
{"date":"2020.08.16","clock":"1:00","open":"11901.0","high":"11978.5","low":"11834.0","close":"11864.5"},
{"date":"2020.08.16","clock":"2:00","open":"11865.0","high":"11889.0","low":"11807.0","close":"11857.5"},
{"date":"2020.08.16","clock":"3:00","open":"11857.0","high":"11879.0","low":"11790.0","close":"11815.5"},
{"date":"2020.08.16","clock":"4:00","open":"11817.0","high":"11895.5","low":"11773.0","close":"11893.0"},
{"date":"2020.08.16","clock":"5:00","open":"11890.0","high":"11895.0","low":"11843.0","close":"11874.0"},
{"date":"2020.08.16","clock":"6:00","open":"11876.5","high":"11934.5","low":"11874.0","close":"11932.5"},
{"date":"2020.08.16","clock":"7:00","open":"11933.0","high":"11936.0","low":"11876.5","close":"11901.0"},
{"date":"2020.08.16","clock":"8:00","open":"11900.0","high":"11933.0","low":"11889.0","close":"11904.5"},
{"date":"2020.08.16","clock":"9:00","open":"11903.5","high":"11921.0","low":"11867.5","close":"11890.0"},
{"date":"2020.08.16","clock":"10:00","open":"11891.0","high":"11899.5","low":"11856.5","close":"11863.5"},
{"date":"2020.08.16","clock":"11:00","open":"11864.5","high":"11880.0","low":"11811.5","close":"11850.0"},
{"date":"2020.08.16","clock":"12:00","open":"11851.0","high":"11889.0","low":"11809.0","close":"11873.0"},
{"date":"2020.08.16","clock":"13:00","open":"11874.5","high":"11887.5","low":"11759.5","close":"11793.5"},
{"date":"2020.08.16","clock":"14:00","open":"11794.5","high":"11806.5","low":"11717.0","close":"11758.0"},
{"date":"2020.08.16","clock":"15:00","open":"11751.5","high":"11797.5","low":"11684.5","close":"11783.0"},
{"date":"2020.08.16","clock":"16:00","open":"11783.0","high":"11828.5","low":"11763.0","close":"11823.5"},
{"date":"2020.08.16","clock":"17:00","open":"11823.5","high":"11843.0","low":"11787.0","close":"11810.0"},
{"date":"2020.08.16","clock":"18:00","open":"11808.5","high":"11880.0","low":"11797.0","close":"11860.0"},
{"date":"2020.08.16","clock":"19:00","open":"11862.5","high":"11902.0","low":"11856.0","close":"11868.0"},
{"date":"2020.08.16","clock":"20:00","open":"11867.5","high":"11876.5","low":"11828.0","close":"11832.0"},
{"date":"2020.08.16","clock":"21:00","open":"11833.5","high":"11846.5","low":"11810.5","close":"11830.0"},
{"date":"2020.08.16","clock":"22:00","open":"11834.5","high":"11864.5","low":"11821.0","close":"11821.0"},
{"date":"2020.08.16","clock":"23:00","open":"11821.0","high":"11851.0","low":"11797.0","close":"11847.5"},
{"date":"2020.08.17","clock":"0:00","open":"11843.0","high":"11902.5","low":"11555.85","close":"11857.0"},
{"date":"2020.08.17","clock":"1:00","open":"11857.5","high":"11913.5","low":"11829.0","close":"11913.5"},
{"date":"2020.08.17","clock":"2:00","open":"11909.5","high":"11921.5","low":"11867.5","close":"11914.5"},
{"date":"2020.08.17","clock":"3:00","open":"11915.5","high":"11936.5","low":"11808.5","close":"11847.5"},
{"date":"2020.08.17","clock":"4:00","open":"11848.0","high":"11855.0","low":"11790.5","close":"11846.5"},
{"date":"2020.08.17","clock":"5:00","open":"11846.5","high":"11871.5","low":"11769.0","close":"11862.0"},
{"date":"2020.08.17","clock":"6:00","open":"11859.5","high":"11875.0","low":"11837.0","close":"11848.5"},
{"date":"2020.08.17","clock":"7:00","open":"11849.0","high":"11863.0","low":"11808.0","close":"11816.5"},
{"date":"2020.08.17","clock":"8:00","open":"11816.0","high":"11842.5","low":"11793.5","close":"11805.0"},
{"date":"2020.08.17","clock":"9:00","open":"11801.5","high":"11848.0","low":"11780.5","close":"11808.5"},
{"date":"2020.08.17","clock":"10:00","open":"11807.5","high":"11847.0","low":"11795.5","close":"11811.0"},
{"date":"2020.08.17","clock":"11:00","open":"11810.5","high":"11893.5","low":"11810.5","close":"11873.5"},
{"date":"2020.08.17","clock":"12:00","open":"11874.0","high":"11894.0","low":"11848.0","close":"11861.5"},
{"date":"2020.08.17","clock":"13:00","open":"11862.0","high":"11905.0","low":"11854.0","close":"11867.0"},
{"date":"2020.08.17","clock":"14:00","open":"11867.0","high":"11921.0","low":"11855.5","close":"11912.5"},
{"date":"2020.08.17","clock":"15:00","open":"11913.0","high":"11922.5","low":"11866.0","close":"11888.25"},
{"date":"2020.08.17","clock":"16:00","open":"11888.25","high":"12216.0","low":"11697.0","close":"12124.5"},
{"date":"2020.08.17","clock":"17:00","open":"12130.0","high":"12205.0","low":"12099.0","close":"12172.5"},
{"date":"2020.08.17","clock":"18:00","open":"12172.5","high":"12462.5","low":"12139.0","close":"12436.0"},
{"date":"2020.08.17","clock":"19:00","open":"12431.0","high":"12478.0","low":"12334.5","close":"12399.0"},
{"date":"2020.08.17","clock":"20:00","open":"12400.0","high":"12432.0","low":"12357.5","close":"12386.5"},
{"date":"2020.08.17","clock":"21:00","open":"12393.5","high":"12410.5","low":"12286.0","close":"12326.0"},
{"date":"2020.08.17","clock":"22:00","open":"12326.0","high":"12360.5","low":"12283.5","close":"12342.0"},
{"date":"2020.08.17","clock":"23:00","open":"12342.5","high":"12375.0","low":"12243.06","close":"12243.06"},
{"date":"2020.08.18","clock":"0:00","open":"12316.5","high":"12360.0","low":"12294.5","close":"12333.5"},
{"date":"2020.08.18","clock":"1:00","open":"12333.5","high":"12399.5","low":"12328.5","close":"12390.25"},
{"date":"2020.08.18","clock":"2:00","open":"12390.25","high":"12419.5","low":"12221.5","close":"12304.0"},
{"date":"2020.08.18","clock":"3:00","open":"12301.5","high":"12359.5","low":"12301.0","close":"12352.0"},
{"date":"2020.08.18","clock":"4:00","open":"12351.0","high":"12400.0","low":"12315.0","close":"12339.5"},
{"date":"2020.08.18","clock":"5:00","open":"12339.0","high":"12365.5","low":"12308.5","close":"12365.5"},
{"date":"2020.08.18","clock":"6:00","open":"12365.5","high":"12372.0","low":"12283.0","close":"12315.5"},
{"date":"2020.08.18","clock":"7:00","open":"12314.5","high":"12325.5","low":"12229.5","close":"12252.5"},
{"date":"2020.08.18","clock":"8:00","open":"12252.5","high":"12280.5","low":"12208.5","close":"12229.0"},
{"date":"2020.08.18","clock":"9:00","open":"12229.0","high":"12271.0","low":"12192.0","close":"12260.0"},
{"date":"2020.08.18","clock":"10:00","open":"12259.0","high":"12272.5","low":"12225.5","close":"12266.0"},
{"date":"2020.08.18","clock":"11:00","open":"12266.0","high":"12282.5","low":"12246.0","close":"12250.0"},
{"date":"2020.08.18","clock":"12:00","open":"12250.5","high":"12263.5","low":"12217.5","close":"12227.0"},
{"date":"2020.08.18","clock":"13:00","open":"12226.0","high":"12295.5","low":"12184.5","close":"12281.0"},
{"date":"2020.08.18","clock":"14:00","open":"12279.0","high":"12285.5","low":"12162.0","close":"12175.5"},
{"date":"2020.08.18","clock":"15:00","open":"12182.5","high":"12257.5","low":"12161.5","close":"12255.5"},
{"date":"2020.08.18","clock":"16:00","open":"12256.5","high":"12270.5","low":"12024.0","close":"12170.0"},
{"date":"2020.08.18","clock":"17:00","open":"12167.5","high":"12198.0","low":"11815.0","close":"11943.5"},
{"date":"2020.08.18","clock":"18:00","open":"11943.5","high":"12038.0","low":"11905.0","close":"11935.5"},
{"date":"2020.08.18","clock":"19:00","open":"11936.5","high":"12016.5","low":"11850.5","close":"11988.0"},
{"date":"2020.08.18","clock":"20:00","open":"11988.5","high":"12042.0","low":"11967.0","close":"11986.0"},
{"date":"2020.08.18","clock":"21:00","open":"11986.5","high":"12015.5","low":"11940.5","close":"11983.5"},
{"date":"2020.08.18","clock":"22:00","open":"11984.0","high":"12032.0","low":"11979.0","close":"11992.0"},
{"date":"2020.08.18","clock":"23:00","open":"11992.0","high":"12046.5","low":"11987.5","close":"12022.0"},
{"date":"2020.08.19","clock":"0:00","open":"12045.0","high":"12096.0","low":"11977.1","close":"12068.5"},
{"date":"2020.08.19","clock":"1:00","open":"12069.5","high":"12092.0","low":"12036.5","close":"12054.0"},
{"date":"2020.08.19","clock":"2:00","open":"12054.0","high":"12056.0","low":"11945.5","close":"11948.0"},
{"date":"2020.08.19","clock":"3:00","open":"11947.5","high":"12001.0","low":"11919.0","close":"11996.0"},
{"date":"2020.08.19","clock":"4:00","open":"11996.0","high":"12025.5","low":"11955.0","close":"11972.5"},
{"date":"2020.08.19","clock":"5:00","open":"11972.5","high":"11974.5","low":"11899.5","close":"11920.0"},
{"date":"2020.08.19","clock":"6:00","open":"11920.0","high":"11946.5","low":"11830.5","close":"11844.5"},
{"date":"2020.08.19","clock":"7:00","open":"11846.0","high":"11880.0","low":"11644.0","close":"11758.5"},
{"date":"2020.08.19","clock":"8:00","open":"11758.0","high":"11792.5","low":"11690.5","close":"11714.5"},
{"date":"2020.08.19","clock":"9:00","open":"11715.0","high":"11749.0","low":"11600.0","close":"11727.5"},
{"date":"2020.08.19","clock":"10:00","open":"11728.5","high":"11820.0","low":"11716.5","close":"11820.0"},
{"date":"2020.08.19","clock":"11:00","open":"11820.0","high":"11845.5","low":"11765.5","close":"11789.5"},
{"date":"2020.08.19","clock":"12:00","open":"11789.5","high":"11851.0","low":"11789.5","close":"11793.0"},
{"date":"2020.08.19","clock":"13:00","open":"11792.5","high":"11808.0","low":"11738.5","close":"11805.0"},
{"date":"2020.08.19","clock":"14:00","open":"11807.0","high":"11866.5","low":"11789.0","close":"11847.5"},
{"date":"2020.08.19","clock":"15:00","open":"11847.5","high":"11866.5","low":"11803.0","close":"11866.0"},
{"date":"2020.08.19","clock":"16:00","open":"11866.0","high":"11919.5","low":"11818.0","close":"11874.0"},
{"date":"2020.08.19","clock":"17:00","open":"11872.5","high":"11884.0","low":"11737.0","close":"11753.0"},
{"date":"2020.08.19","clock":"18:00","open":"11753.5","high":"11777.0","low":"11700.5","close":"11732.0"},
{"date":"2020.08.19","clock":"19:00","open":"11731.5","high":"11792.0","low":"11656.0","close":"11750.0"},
{"date":"2020.08.19","clock":"20:00","open":"11750.5","high":"11782.75","low":"11713.0","close":"11782.75"},
{"date":"2020.08.19","clock":"21:00","open":"11782.75","high":"11783.5","low":"11653.0","close":"11732.5"},
{"date":"2020.08.19","clock":"22:00","open":"11734.5","high":"11753.0","low":"11641.0","close":"11650.5"},
{"date":"2020.08.19","clock":"23:00","open":"11651.0","high":"11721.0","low":"11563.5","close":"11711.0"},
{"date":"2020.08.20","clock":"0:00","open":"11711.0","high":"11767.5","low":"11697.5","close":"11713.0"},
{"date":"2020.08.20","clock":"1:00","open":"11711.0","high":"11781.5","low":"11691.5","close":"11745.0"},
{"date":"2020.08.20","clock":"2:00","open":"11746.0","high":"11762.0","low":"11685.0","close":"11756.5"},
{"date":"2020.08.20","clock":"3:00","open":"11758.0","high":"11829.0","low":"11747.0","close":"11795.0"},
{"date":"2020.08.20","clock":"4:00","open":"11796.0","high":"11817.5","low":"11750.5","close":"11757.5"},
{"date":"2020.08.20","clock":"5:00","open":"11758.5","high":"11772.0","low":"11700.0","close":"11743.0"},
{"date":"2020.08.20","clock":"6:00","open":"11744.0","high":"11755.0","low":"11695.0","close":"11705.5"},
{"date":"2020.08.20","clock":"7:00","open":"11706.0","high":"11743.0","low":"11686.5","close":"11719.0"},
{"date":"2020.08.20","clock":"8:00","open":"11718.5","high":"11723.5","low":"11682.0","close":"11702.0"},
{"date":"2020.08.20","clock":"9:00","open":"11701.5","high":"11789.5","low":"11671.5","close":"11764.0"},
{"date":"2020.08.20","clock":"10:00","open":"11765.0","high":"11773.0","low":"11697.5","close":"11705.0"},
{"date":"2020.08.20","clock":"11:00","open":"11705.0","high":"11780.5","low":"11685.0","close":"11767.5"},
{"date":"2020.08.20","clock":"12:00","open":"11767.5","high":"11808.0","low":"11748.0","close":"11782.0"},
{"date":"2020.08.20","clock":"13:00","open":"11782.0","high":"11804.5","low":"11751.5","close":"11782.0"},
{"date":"2020.08.20","clock":"14:00","open":"11782.0","high":"11823.5","low":"11738.0","close":"11821.5"},
{"date":"2020.08.20","clock":"15:00","open":"11834.0","high":"11846.5","low":"11781.0","close":"11785.5"},
{"date":"2020.08.20","clock":"16:00","open":"11784.5","high":"11827.5","low":"11741.41","close":"11822.0"},
{"date":"2020.08.20","clock":"17:00","open":"11823.5","high":"11867.5","low":"11792.0","close":"11846.5"},
{"date":"2020.08.20","clock":"18:00","open":"11842.0","high":"11871.5","low":"11821.5","close":"11863.0"},
{"date":"2020.08.20","clock":"19:00","open":"11863.5","high":"11893.5","low":"11828.0","close":"11853.0"},
{"date":"2020.08.20","clock":"20:00","open":"11848.0","high":"11870.5","low":"11825.5","close":"11829.5"},
{"date":"2020.08.20","clock":"21:00","open":"11829.5","high":"11885.0","low":"11829.0","close":"11872.0"},
{"date":"2020.08.20","clock":"22:00","open":"11873.0","high":"11887.0","low":"11850.5","close":"11858.5"},
{"date":"2020.08.20","clock":"23:00","open":"11859.0","high":"11894.0","low":"11849.5","close":"11849.5"},
{"date":"2020.08.21","clock":"0:00","open":"11848.5","high":"11890.0","low":"11825.5","close":"11835.5"},
{"date":"2020.08.21","clock":"1:00","open":"11837.5","high":"11852.5","low":"11814.5","close":"11832.0"},
{"date":"2020.08.21","clock":"2:00","open":"11837.5","high":"11879.0","low":"11829.0","close":"11860.0"},
{"date":"2020.08.21","clock":"3:00","open":"11860.0","high":"11887.5","low":"11828.5","close":"11839.5"},
{"date":"2020.08.21","clock":"4:00","open":"11839.0","high":"11842.0","low":"11795.5","close":"11812.5"},
{"date":"2020.08.21","clock":"5:00","open":"11811.5","high":"11834.5","low":"11801.5","close":"11802.0"},
{"date":"2020.08.21","clock":"6:00","open":"11801.5","high":"11874.0","low":"11786.5","close":"11868.0"},
{"date":"2020.08.21","clock":"7:00","open":"11868.5","high":"11876.0","low":"11836.0","close":"11876.0"},
{"date":"2020.08.21","clock":"8:00","open":"11874.5","high":"11875.5","low":"11840.5","close":"11852.5"},
{"date":"2020.08.21","clock":"9:00","open":"11852.5","high":"11852.5","low":"11807.0","close":"11828.0"},
{"date":"2020.08.21","clock":"10:00","open":"11829.0","high":"11860.5","low":"11816.0","close":"11839.5"},
{"date":"2020.08.21","clock":"11:00","open":"11839.5","high":"11843.5","low":"11797.5","close":"11835.0"},
{"date":"2020.08.21","clock":"12:00","open":"11833.0","high":"11836.5","low":"11774.0","close":"11783.0"},
{"date":"2020.08.21","clock":"13:00","open":"11782.0","high":"11794.0","low":"11735.5","close":"11764.0"},
{"date":"2020.08.21","clock":"14:00","open":"11765.5","high":"11770.0","low":"11695.0","close":"11717.5"},
{"date":"2020.08.21","clock":"15:00","open":"11718.0","high":"11779.5","low":"11622.5","close":"11761.0"},
{"date":"2020.08.21","clock":"16:00","open":"11763.0","high":"11773.5","low":"11686.0","close":"11693.5"},
{"date":"2020.08.21","clock":"17:00","open":"11688.5","high":"11751.5","low":"11675.5","close":"11739.25"},
{"date":"2020.08.21","clock":"18:00","open":"11739.25","high":"11765.6","low":"11713.0","close":"11722.5"},
{"date":"2020.08.21","clock":"19:00","open":"11724.0","high":"11752.3","low":"11661.42","close":"11669.5"},
{"date":"2020.08.21","clock":"20:00","open":"11669.5","high":"11766.0","low":"11589.42","close":"11695.0"},
{"date":"2020.08.21","clock":"21:00","open":"11693.5","high":"11701.5","low":"11604.0","close":"11673.5"},
{"date":"2020.08.21","clock":"22:00","open":"11673.5","high":"11724.0","low":"11666.5","close":"11673.5"},
{"date":"2020.08.21","clock":"23:00","open":"11677.0","high":"11712.0","low":"11608.5","close":"11619.0"},
{"date":"2020.08.22","clock":"0:00","open":"11619.0","high":"11653.5","low":"11477.0","close":"11531.0"},
{"date":"2020.08.22","clock":"1:00","open":"11530.0","high":"11595.5","low":"11512.5","close":"11547.5"},
{"date":"2020.08.22","clock":"2:00","open":"11548.0","high":"11577.5","low":"11488.5","close":"11529.0"},
{"date":"2020.08.22","clock":"3:00","open":"11531.0","high":"11537.5","low":"11395.0","close":"11410.5"},
{"date":"2020.08.22","clock":"4:00","open":"11414.0","high":"11456.0","low":"11366.5","close":"11450.0"},
{"date":"2020.08.22","clock":"5:00","open":"11450.5","high":"11482.0","low":"11419.0","close":"11458.5"},
{"date":"2020.08.22","clock":"6:00","open":"11458.0","high":"11475.0","low":"11432.5","close":"11469.0"},
{"date":"2020.08.22","clock":"7:00","open":"11465.0","high":"11469.0","low":"11408.5","close":"11421.5"},
{"date":"2020.08.22","clock":"8:00","open":"11422.5","high":"11479.0","low":"11422.5","close":"11466.0"},
{"date":"2020.08.22","clock":"9:00","open":"11466.0","high":"11588.5","low":"11466.0","close":"11562.0"},
{"date":"2020.08.22","clock":"10:00","open":"11562.0","high":"11597.5","low":"11529.5","close":"11585.0"},
{"date":"2020.08.22","clock":"11:00","open":"11584.5","high":"11627.5","low":"11554.0","close":"11578.0"},
{"date":"2020.08.22","clock":"12:00","open":"11582.0","high":"11589.0","low":"11546.0","close":"11587.5"},
{"date":"2020.08.22","clock":"13:00","open":"11588.0","high":"11601.0","low":"11560.5","close":"11572.5"},
{"date":"2020.08.22","clock":"14:00","open":"11572.5","high":"11580.5","low":"11548.0","close":"11563.5"},
{"date":"2020.08.22","clock":"15:00","open":"11564.0","high":"11609.5","low":"11563.0","close":"11588.0"},
{"date":"2020.08.22","clock":"16:00","open":"11588.0","high":"11601.5","low":"11560.0","close":"11598.0"},
{"date":"2020.08.22","clock":"17:00","open":"11598.0","high":"11645.5","low":"11570.0","close":"11622.0"},
{"date":"2020.08.22","clock":"18:00","open":"11622.0","high":"11640.5","low":"11581.5","close":"11586.5"},
{"date":"2020.08.22","clock":"19:00","open":"11587.0","high":"11595.5","low":"11557.5","close":"11585.5"},
{"date":"2020.08.22","clock":"20:00","open":"11584.5","high":"11614.0","low":"11566.5","close":"11606.0"},
{"date":"2020.08.22","clock":"21:00","open":"11609.5","high":"11620.5","low":"11595.42","close":"11603.5"},
{"date":"2020.08.22","clock":"22:00","open":"11605.0","high":"11614.0","low":"11584.5","close":"11592.75"},
{"date":"2020.08.22","clock":"23:00","open":"11598.0","high":"11612.5","low":"11572.0","close":"11607.5"},
{"date":"2020.08.23","clock":"0:00","open":"11505.5","high":"11680.0","low":"11505.5","close":"11670.5"},
{"date":"2020.08.23","clock":"1:00","open":"11671.5","high":"11687.5","low":"11646.0","close":"11670.0"},
{"date":"2020.08.23","clock":"2:00","open":"11670.0","high":"11691.0","low":"11661.5","close":"11672.5"},
{"date":"2020.08.23","clock":"3:00","open":"11666.5","high":"11695.0","low":"11620.0","close":"11645.0"},
{"date":"2020.08.23","clock":"4:00","open":"11645.5","high":"11656.5","low":"11620.0","close":"11651.5"},
{"date":"2020.08.23","clock":"5:00","open":"11651.0","high":"11658.5","low":"11608.5","close":"11610.5"},
{"date":"2020.08.23","clock":"6:00","open":"11610.0","high":"11635.0","low":"11593.5","close":"11605.0"},
{"date":"2020.08.23","clock":"7:00","open":"11604.0","high":"11619.0","low":"11588.0","close":"11607.5"},
{"date":"2020.08.23","clock":"8:00","open":"11607.0","high":"11607.0","low":"11562.5","close":"11582.5"},
{"date":"2020.08.23","clock":"9:00","open":"11578.5","high":"11614.5","low":"11571.0","close":"11611.5"},
{"date":"2020.08.23","clock":"10:00","open":"11611.0","high":"11628.0","low":"11600.5","close":"11620.5"},
{"date":"2020.08.23","clock":"11:00","open":"11620.0","high":"11622.5","low":"11567.5","close":"11571.5"},
{"date":"2020.08.23","clock":"12:00","open":"11571.0","high":"11606.5","low":"11544.0","close":"11587.0"},
{"date":"2020.08.23","clock":"13:00","open":"11586.0","high":"11590.0","low":"11524.5","close":"11527.0"},
{"date":"2020.08.23","clock":"14:00","open":"11532.0","high":"11558.5","low":"11521.0","close":"11534.5"},
{"date":"2020.08.23","clock":"15:00","open":"11533.5","high":"11568.5","low":"11523.0","close":"11564.5"},
{"date":"2020.08.23","clock":"16:00","open":"11564.5","high":"11671.0","low":"11553.0","close":"11595.5"},
{"date":"2020.08.23","clock":"17:00","open":"11596.0","high":"11624.0","low":"11581.5","close":"11617.0"},
{"date":"2020.08.23","clock":"18:00","open":"11620.0","high":"11660.0","low":"11612.5","close":"11651.5"},
{"date":"2020.08.23","clock":"19:00","open":"11652.5","high":"11661.0","low":"11621.5","close":"11638.0"},
{"date":"2020.08.23","clock":"20:00","open":"11638.0","high":"11659.0","low":"11621.0","close":"11634.5"},
{"date":"2020.08.23","clock":"21:00","open":"11635.0","high":"11685.0","low":"11630.0","close":"11663.5"},
{"date":"2020.08.23","clock":"22:00","open":"11663.5","high":"11697.0","low":"11650.5","close":"11683.0"},
{"date":"2020.08.23","clock":"23:00","open":"11683.5","high":"11716.0","low":"11664.5","close":"11665.5"},
{"date":"2020.08.24","clock":"0:00","open":"11560.0","high":"11677.5","low":"11560.0","close":"11671.0"},
{"date":"2020.08.24","clock":"1:00","open":"11669.5","high":"11688.5","low":"11640.0","close":"11649.5"},
{"date":"2020.08.24","clock":"2:00","open":"11648.0","high":"11682.0","low":"11644.0","close":"11650.0"},
{"date":"2020.08.24","clock":"3:00","open":"11650.0","high":"11652.5","low":"11587.0","close":"11631.0"},
{"date":"2020.08.24","clock":"4:00","open":"11631.0","high":"11640.0","low":"11603.0","close":"11636.5"},
{"date":"2020.08.24","clock":"5:00","open":"11637.0","high":"11673.0","low":"11636.5","close":"11649.5"},
{"date":"2020.08.24","clock":"6:00","open":"11649.0","high":"11691.0","low":"11644.0","close":"11683.5"},
{"date":"2020.08.24","clock":"7:00","open":"11684.0","high":"11695.0","low":"11654.0","close":"11677.0"},
{"date":"2020.08.24","clock":"8:00","open":"11675.5","high":"11681.0","low":"11649.5","close":"11655.5"},
{"date":"2020.08.24","clock":"9:00","open":"11655.0","high":"11761.0","low":"11641.5","close":"11756.0"},
{"date":"2020.08.24","clock":"10:00","open":"11756.0","high":"11782.5","low":"11740.0","close":"11757.5"},
{"date":"2020.08.24","clock":"11:00","open":"11757.5","high":"11813.0","low":"11757.5","close":"11783.0"},
{"date":"2020.08.24","clock":"12:00","open":"11784.5","high":"11796.0","low":"11762.0","close":"11785.0"},
{"date":"2020.08.24","clock":"13:00","open":"11785.0","high":"11807.0","low":"11766.5","close":"11780.5"},
{"date":"2020.08.24","clock":"14:00","open":"11780.5","high":"11829.25","low":"11777.0","close":"11798.0"},
{"date":"2020.08.24","clock":"15:00","open":"11796.5","high":"11823.0","low":"11776.5","close":"11779.0"},
{"date":"2020.08.24","clock":"16:00","open":"11779.5","high":"11798.0","low":"11755.0","close":"11760.5"},
{"date":"2020.08.24","clock":"17:00","open":"11761.0","high":"11794.0","low":"11726.5","close":"11733.5"},
{"date":"2020.08.24","clock":"18:00","open":"11733.0","high":"11769.5","low":"11726.0","close":"11765.5"},
{"date":"2020.08.24","clock":"19:00","open":"11765.5","high":"11790.0","low":"11741.5","close":"11761.5"},
{"date":"2020.08.24","clock":"20:00","open":"11761.5","high":"11766.0","low":"11733.0","close":"11752.5"},
{"date":"2020.08.24","clock":"21:00","open":"11752.5","high":"11758.0","low":"11718.0","close":"11735.25"},
{"date":"2020.08.24","clock":"22:00","open":"11735.25","high":"11750.0","low":"11696.5","close":"11747.0"},
{"date":"2020.08.24","clock":"23:00","open":"11747.0","high":"11749.0","low":"11701.0","close":"11712.5"},
{"date":"2020.08.25","clock":"0:00","open":"11711.0","high":"11779.5","low":"11711.0","close":"11757.5"},
{"date":"2020.08.25","clock":"1:00","open":"11757.5","high":"11764.0","low":"11728.0","close":"11757.5"},
{"date":"2020.08.25","clock":"2:00","open":"11757.5","high":"11787.5","low":"11750.0","close":"11753.0"},
{"date":"2020.08.25","clock":"3:00","open":"11752.5","high":"11769.5","low":"11731.5","close":"11743.0"},
{"date":"2020.08.25","clock":"4:00","open":"11743.0","high":"11773.0","low":"11739.0","close":"11761.0"},
{"date":"2020.08.25","clock":"5:00","open":"11761.0","high":"11762.5","low":"11675.5","close":"11679.0"},
{"date":"2020.08.25","clock":"6:00","open":"11679.0","high":"11695.0","low":"11654.0","close":"11665.0"},
{"date":"2020.08.25","clock":"7:00","open":"11665.5","high":"11686.5","low":"11650.0","close":"11676.5"},
{"date":"2020.08.25","clock":"8:00","open":"11676.5","high":"11697.5","low":"11662.5","close":"11668.5"},
{"date":"2020.08.25","clock":"9:00","open":"11668.5","high":"11668.5","low":"11585.5","close":"11608.0"},
{"date":"2020.08.25","clock":"10:00","open":"11608.25","high":"11608.25","low":"11547.5","close":"11582.0"},
{"date":"2020.08.25","clock":"11:00","open":"11583.0","high":"11584.5","low":"11508.5","close":"11577.0"},
{"date":"2020.08.25","clock":"12:00","open":"11575.5","high":"11593.0","low":"11561.0","close":"11592.5"},
{"date":"2020.08.25","clock":"13:00","open":"11592.0","high":"11649.0","low":"11571.0","close":"11633.5"},
{"date":"2020.08.25","clock":"14:00","open":"11634.0","high":"11654.0","low":"11606.0","close":"11613.0"},
{"date":"2020.08.25","clock":"15:00","open":"11613.0","high":"11614.25","low":"11445.0","close":"11491.0"},
{"date":"2020.08.25","clock":"16:00","open":"11491.0","high":"11532.5","low":"11391.5","close":"11444.5"},
{"date":"2020.08.25","clock":"17:00","open":"11444.5","high":"11444.5","low":"11322.89","close":"11390.5"},
{"date":"2020.08.25","clock":"18:00","open":"11390.0","high":"11430.25","low":"11343.0","close":"11420.0"},
{"date":"2020.08.25","clock":"19:00","open":"11420.0","high":"11446.0","low":"11286.0","close":"11326.5"},
{"date":"2020.08.25","clock":"20:00","open":"11326.5","high":"11350.5","low":"11168.5","close":"11223.0"},
{"date":"2020.08.25","clock":"21:00","open":"11222.5","high":"11302.0","low":"11108.0","close":"11299.0"},
{"date":"2020.08.25","clock":"22:00","open":"11299.0","high":"11328.75","low":"11250.0","close":"11293.0"},
{"date":"2020.08.25","clock":"23:00","open":"11294.5","high":"11328.0","low":"11224.0","close":"11255.5"},
{"date":"2020.08.26","clock":"0:00","open":"11256.5","high":"11324.5","low":"11254.5","close":"11298.0"},
{"date":"2020.08.26","clock":"1:00","open":"11298.5","high":"11393.5","low":"11295.0","close":"11355.5"},
{"date":"2020.08.26","clock":"2:00","open":"11355.5","high":"11386.5","low":"11318.5","close":"11322.5"},
{"date":"2020.08.26","clock":"3:00","open":"11321.5","high":"11332.5","low":"11250.0","close":"11283.5"},
{"date":"2020.08.26","clock":"4:00","open":"11284.5","high":"11350.0","low":"11284.5","close":"11336.0"},
{"date":"2020.08.26","clock":"5:00","open":"11336.5","high":"11403.0","low":"11336.0","close":"11393.0"},
{"date":"2020.08.26","clock":"6:00","open":"11393.0","high":"11404.5","low":"11328.5","close":"11366.5"},
{"date":"2020.08.26","clock":"7:00","open":"11367.5","high":"11398.0","low":"11343.5","close":"11350.0"},
{"date":"2020.08.26","clock":"8:00","open":"11351.0","high":"11395.5","low":"11351.0","close":"11362.5"},
{"date":"2020.08.26","clock":"9:00","open":"11362.5","high":"11371.5","low":"11301.5","close":"11325.0"},
{"date":"2020.08.26","clock":"10:00","open":"11325.5","high":"11362.0","low":"11298.0","close":"11345.5"},
{"date":"2020.08.26","clock":"11:00","open":"11346.0","high":"11376.0","low":"11328.5","close":"11365.5"},
{"date":"2020.08.26","clock":"12:00","open":"11361.0","high":"11380.5","low":"11346.0","close":"11368.0"},
{"date":"2020.08.26","clock":"13:00","open":"11369.0","high":"11448.0","low":"11369.0","close":"11393.0"},
{"date":"2020.08.26","clock":"14:00","open":"11395.0","high":"11435.5","low":"11371.5","close":"11379.5"},
{"date":"2020.08.26","clock":"15:00","open":"11381.5","high":"11418.25","low":"11258.5","close":"11312.5"},
{"date":"2020.08.26","clock":"16:00","open":"11309.0","high":"11422.0","low":"11245.0","close":"11404.0"},
{"date":"2020.08.26","clock":"17:00","open":"11402.5","high":"11510.5","low":"11400.0","close":"11449.0"},
{"date":"2020.08.26","clock":"18:00","open":"11449.5","high":"11496.5","low":"11449.5","close":"11486.0"},
{"date":"2020.08.26","clock":"19:00","open":"11486.0","high":"11546.0","low":"11453.0","close":"11472.5"},
{"date":"2020.08.26","clock":"20:00","open":"11472.5","high":"11501.0","low":"11448.5","close":"11458.5"},
{"date":"2020.08.26","clock":"21:00","open":"11457.5","high":"11479.5","low":"11435.0","close":"11451.0"},
{"date":"2020.08.26","clock":"22:00","open":"11450.5","high":"11489.0","low":"11444.0","close":"11469.0"},
{"date":"2020.08.26","clock":"23:00","open":"11468.0","high":"11509.0","low":"11466.0","close":"11506.45"},
{"date":"2020.08.27","clock":"0:00","open":"11500.5","high":"11505.0","low":"11462.0","close":"11469.0"},
{"date":"2020.08.27","clock":"1:00","open":"11469.0","high":"11485.5","low":"11436.5","close":"11451.0"},
{"date":"2020.08.27","clock":"2:00","open":"11451.5","high":"11490.0","low":"11435.0","close":"11463.0"},
{"date":"2020.08.27","clock":"3:00","open":"11464.0","high":"11487.5","low":"11446.0","close":"11461.0"},
{"date":"2020.08.27","clock":"4:00","open":"11461.0","high":"11475.0","low":"11379.0","close":"11407.5"},
{"date":"2020.08.27","clock":"5:00","open":"11407.0","high":"11407.0","low":"11363.5","close":"11377.5"},
{"date":"2020.08.27","clock":"6:00","open":"11379.0","high":"11421.5","low":"11373.5","close":"11389.0"},
{"date":"2020.08.27","clock":"7:00","open":"11389.0","high":"11412.0","low":"11364.0","close":"11364.0"},
{"date":"2020.08.27","clock":"8:00","open":"11369.5","high":"11386.0","low":"11330.0","close":"11351.0"},
{"date":"2020.08.27","clock":"9:00","open":"11351.0","high":"11407.0","low":"11332.5","close":"11387.0"},
{"date":"2020.08.27","clock":"10:00","open":"11388.0","high":"11412.5","low":"11371.0","close":"11408.5"},
{"date":"2020.08.27","clock":"11:00","open":"11408.0","high":"11408.5","low":"11371.5","close":"11372.0"},
{"date":"2020.08.27","clock":"12:00","open":"11372.5","high":"11439.5","low":"11364.0","close":"11418.5"},
{"date":"2020.08.27","clock":"13:00","open":"11418.0","high":"11433.0","low":"11346.0","close":"11371.5"},
{"date":"2020.08.27","clock":"14:00","open":"11373.0","high":"11379.0","low":"11297.5","close":"11312.0"},
{"date":"2020.08.27","clock":"15:00","open":"11312.0","high":"11381.0","low":"11271.5","close":"11354.0"},
{"date":"2020.08.27","clock":"16:00","open":"11354.0","high":"11596.0","low":"11340.0","close":"11402.5"},
{"date":"2020.08.27","clock":"17:00","open":"11402.5","high":"11413.0","low":"11250.0","close":"11317.0"},
{"date":"2020.08.27","clock":"18:00","open":"11317.0","high":"11338.5","low":"11293.5","close":"11331.25"},
{"date":"2020.08.27","clock":"19:00","open":"11326.5","high":"11370.5","low":"11254.5","close":"11270.0"},
{"date":"2020.08.27","clock":"20:00","open":"11268.0","high":"11268.0","low":"11114.5","close":"11187.75"},
{"date":"2020.08.27","clock":"21:00","open":"11190.0","high":"11277.5","low":"11159.5","close":"11260.5"},
{"date":"2020.08.27","clock":"22:00","open":"11260.5","high":"11289.0","low":"11242.0","close":"11246.0"},
{"date":"2020.08.27","clock":"23:00","open":"11246.5","high":"11314.5","low":"11232.5","close":"11244.5"},
{"date":"2020.08.28","clock":"0:00","open":"11156.0","high":"11303.39","low":"11156.0","close":"11288.5"},
{"date":"2020.08.28","clock":"1:00","open":"11288.5","high":"11328.0","low":"11257.0","close":"11267.5"},
{"date":"2020.08.28","clock":"2:00","open":"11267.5","high":"11338.5","low":"11267.5","close":"11325.5"},
{"date":"2020.08.28","clock":"3:00","open":"11331.5","high":"11360.5","low":"11277.5","close":"11353.0"},
{"date":"2020.08.28","clock":"4:00","open":"11353.0","high":"11382.5","low":"11335.0","close":"11378.5"},
{"date":"2020.08.28","clock":"5:00","open":"11381.0","high":"11391.5","low":"11361.5","close":"11375.5"},
{"date":"2020.08.28","clock":"6:00","open":"11376.5","high":"11401.5","low":"11344.5","close":"11376.5"},
{"date":"2020.08.28","clock":"7:00","open":"11377.5","high":"11397.0","low":"11364.5","close":"11391.5"},
{"date":"2020.08.28","clock":"8:00","open":"11391.5","high":"11409.75","low":"11371.0","close":"11401.5"},
{"date":"2020.08.28","clock":"9:00","open":"11401.5","high":"11448.5","low":"11395.5","close":"11438.0"},
{"date":"2020.08.28","clock":"10:00","open":"11436.5","high":"11445.5","low":"11368.0","close":"11381.0"},
{"date":"2020.08.28","clock":"11:00","open":"11380.5","high":"11425.0","low":"11359.0","close":"11400.5"},
{"date":"2020.08.28","clock":"12:00","open":"11400.5","high":"11468.0","low":"11400.0","close":"11447.5"},
{"date":"2020.08.28","clock":"13:00","open":"11449.5","high":"11455.5","low":"11406.0","close":"11445.0"},
{"date":"2020.08.28","clock":"14:00","open":"11445.5","high":"11483.5","low":"11423.0","close":"11477.0"},
{"date":"2020.08.28","clock":"15:00","open":"11483.0","high":"11493.0","low":"11428.0","close":"11447.0"},
{"date":"2020.08.28","clock":"16:00","open":"11447.5","high":"11468.5","low":"11429.5","close":"11468.5"},
{"date":"2020.08.28","clock":"17:00","open":"11469.0","high":"11473.0","low":"11411.0","close":"11451.5"},
{"date":"2020.08.28","clock":"18:00","open":"11451.5","high":"11545.5","low":"11445.0","close":"11537.5"},
{"date":"2020.08.28","clock":"19:00","open":"11536.0","high":"11553.0","low":"11504.0","close":"11517.0"},
{"date":"2020.08.28","clock":"20:00","open":"11517.0","high":"11529.5","low":"11467.0","close":"11481.0"},
{"date":"2020.08.28","clock":"21:00","open":"11480.5","high":"11518.5","low":"11474.5","close":"11486.0"},
{"date":"2020.08.28","clock":"22:00","open":"11486.5","high":"11529.0","low":"11485.5","close":"11505.0"},
{"date":"2020.08.28","clock":"23:00","open":"11507.0","high":"11517.0","low":"11484.97","close":"11484.97"},
{"date":"2020.08.29","clock":"0:00","open":"11492.5","high":"11492.5","low":"11492.5","close":"11492.5"},
{"date":"2020.08.29","clock":"1:00","open":"11480.5","high":"11494.5","low":"11450.5","close":"11476.5"},
{"date":"2020.08.29","clock":"2:00","open":"11476.5","high":"11543.0","low":"11473.5","close":"11530.5"},
{"date":"2020.08.29","clock":"3:00","open":"11530.5","high":"11545.5","low":"11479.0","close":"11496.25"},
{"date":"2020.08.29","clock":"4:00","open":"11496.25","high":"11516.0","low":"11468.0","close":"11488.5"},
{"date":"2020.08.29","clock":"5:00","open":"11488.5","high":"11507.0","low":"11474.0","close":"11482.0"},
{"date":"2020.08.29","clock":"6:00","open":"11481.0","high":"11521.0","low":"11473.5","close":"11507.0"},
{"date":"2020.08.29","clock":"7:00","open":"11504.0","high":"11514.0","low":"11489.0","close":"11508.0"},
{"date":"2020.08.29","clock":"8:00","open":"11509.5","high":"11521.25","low":"11491.5","close":"11516.0"},
{"date":"2020.08.29","clock":"9:00","open":"11515.5","high":"11533.25","low":"11505.0","close":"11528.0"},
{"date":"2020.08.29","clock":"10:00","open":"11531.0","high":"11585.0","low":"11511.0","close":"11567.0"},
{"date":"2020.08.29","clock":"11:00","open":"11566.5","high":"11576.5","low":"11535.5","close":"11540.0"},
{"date":"2020.08.29","clock":"12:00","open":"11537.0","high":"11558.0","low":"11527.5","close":"11549.0"},
{"date":"2020.08.29","clock":"13:00","open":"11550.5","high":"11554.5","low":"11428.5","close":"11459.5"},
{"date":"2020.08.29","clock":"14:00","open":"11458.5","high":"11483.5","low":"11416.0","close":"11450.0"},
{"date":"2020.08.29","clock":"15:00","open":"11451.5","high":"11492.5","low":"11435.5","close":"11467.0"},
{"date":"2020.08.29","clock":"16:00","open":"11467.5","high":"11476.5","low":"11434.0","close":"11438.0"},
{"date":"2020.08.29","clock":"17:00","open":"11437.5","high":"11496.0","low":"11434.5","close":"11495.0"},
{"date":"2020.08.29","clock":"18:00","open":"11492.5","high":"11517.5","low":"11475.5","close":"11500.5"},
{"date":"2020.08.29","clock":"19:00","open":"11501.0","high":"11518.0","low":"11478.5","close":"11512.0"},
{"date":"2020.08.29","clock":"20:00","open":"11512.0","high":"11540.5","low":"11498.0","close":"11512.0"},
{"date":"2020.08.29","clock":"21:00","open":"11512.5","high":"11546.0","low":"11512.5","close":"11535.0"},
{"date":"2020.08.29","clock":"22:00","open":"11537.0","high":"11553.5","low":"11516.5","close":"11523.5"},
{"date":"2020.08.29","clock":"23:00","open":"11523.5","high":"11540.5","low":"11501.5","close":"11512.0"},
{"date":"2020.08.30","clock":"0:00","open":"11499.5","high":"11524.5","low":"11413.38","close":"11512.5"},
{"date":"2020.08.30","clock":"1:00","open":"11512.5","high":"11524.0","low":"11483.5","close":"11486.0"},
{"date":"2020.08.30","clock":"2:00","open":"11485.0","high":"11511.5","low":"11458.0","close":"11473.0"},
{"date":"2020.08.30","clock":"3:00","open":"11469.5","high":"11516.0","low":"11463.0","close":"11509.5"},
{"date":"2020.08.30","clock":"4:00","open":"11510.5","high":"11644.6","low":"11501.5","close":"11617.0"},
{"date":"2020.08.30","clock":"5:00","open":"11618.0","high":"11634.0","low":"11604.0","close":"11623.5"},
{"date":"2020.08.30","clock":"6:00","open":"11625.0","high":"11628.0","low":"11589.0","close":"11612.0"},
{"date":"2020.08.30","clock":"7:00","open":"11612.0","high":"11626.0","low":"11580.5","close":"11586.5"},
{"date":"2020.08.30","clock":"8:00","open":"11587.5","high":"11599.5","low":"11566.0","close":"11593.5"},
{"date":"2020.08.30","clock":"9:00","open":"11592.5","high":"11608.0","low":"11576.0","close":"11592.5"},
{"date":"2020.08.30","clock":"10:00","open":"11591.5","high":"11602.0","low":"11574.5","close":"11594.0"},
{"date":"2020.08.30","clock":"11:00","open":"11592.5","high":"11612.5","low":"11550.0","close":"11568.5"},
{"date":"2020.08.30","clock":"12:00","open":"11568.5","high":"11594.0","low":"11557.0","close":"11583.0"},
{"date":"2020.08.30","clock":"13:00","open":"11581.5","high":"11586.5","low":"11561.5","close":"11563.5"},
{"date":"2020.08.30","clock":"14:00","open":"11565.5","high":"11607.5","low":"11557.0","close":"11605.5"},
{"date":"2020.08.30","clock":"15:00","open":"11606.5","high":"11615.25","low":"11557.0","close":"11596.0"},
{"date":"2020.08.30","clock":"16:00","open":"11596.0","high":"11655.0","low":"11590.5","close":"11628.5"},
{"date":"2020.08.30","clock":"17:00","open":"11626.0","high":"11633.5","low":"11598.5","close":"11620.0"},
{"date":"2020.08.30","clock":"18:00","open":"11621.0","high":"11662.6","low":"11557.0","close":"11618.0"},
{"date":"2020.08.30","clock":"19:00","open":"11618.0","high":"11688.5","low":"11581.0","close":"11660.0"},
{"date":"2020.08.30","clock":"20:00","open":"11660.0","high":"11666.5","low":"11626.5","close":"11639.5"},
{"date":"2020.08.30","clock":"21:00","open":"11639.5","high":"11657.5","low":"11625.5","close":"11648.5"},
{"date":"2020.08.30","clock":"22:00","open":"11648.5","high":"11657.0","low":"11632.5","close":"11639.5"},
{"date":"2020.08.30","clock":"23:00","open":"11639.5","high":"11659.0","low":"11619.5","close":"11635.0"},
{"date":"2020.08.31","clock":"0:00","open":"11634.0","high":"11644.5","low":"11528.5","close":"11597.5"},
{"date":"2020.08.31","clock":"1:00","open":"11597.5","high":"11663.5","low":"11584.5","close":"11654.0"},
{"date":"2020.08.31","clock":"2:00","open":"11655.0","high":"11719.0","low":"11646.5","close":"11713.0"},
{"date":"2020.08.31","clock":"3:00","open":"11712.0","high":"11730.0","low":"11685.5","close":"11699.0"},
{"date":"2020.08.31","clock":"4:00","open":"11699.0","high":"11709.5","low":"11682.5","close":"11692.0"},
{"date":"2020.08.31","clock":"5:00","open":"11691.5","high":"11703.5","low":"11676.0","close":"11679.5"},
{"date":"2020.08.31","clock":"6:00","open":"11679.0","high":"11693.0","low":"11669.5","close":"11681.5"},
{"date":"2020.08.31","clock":"7:00","open":"11681.5","high":"11710.5","low":"11648.0","close":"11664.0"},
{"date":"2020.08.31","clock":"8:00","open":"11664.0","high":"11684.0","low":"11649.5","close":"11668.0"},
{"date":"2020.08.31","clock":"9:00","open":"11667.5","high":"11685.0","low":"11639.0","close":"11680.0"},
{"date":"2020.08.31","clock":"10:00","open":"11680.5","high":"11680.5","low":"11600.0","close":"11624.5"},
{"date":"2020.08.31","clock":"11:00","open":"11624.5","high":"11638.0","low":"11575.0","close":"11581.5"},
{"date":"2020.08.31","clock":"12:00","open":"11581.5","high":"11624.5","low":"11574.0","close":"11603.0"},
{"date":"2020.08.31","clock":"13:00","open":"11603.0","high":"11632.5","low":"11578.5","close":"11616.0"},
{"date":"2020.08.31","clock":"14:00","open":"11615.5","high":"11715.5","low":"11612.5","close":"11679.0"},
{"date":"2020.08.31","clock":"15:00","open":"11686.0","high":"11761.0","low":"11666.5","close":"11721.5"},
{"date":"2020.08.31","clock":"16:00","open":"11720.0","high":"11779.0","low":"11700.5","close":"11717.5"},
{"date":"2020.08.31","clock":"17:00","open":"11718.5","high":"11744.0","low":"11682.0","close":"11740.0"},
{"date":"2020.08.31","clock":"18:00","open":"11740.0","high":"11752.0","low":"11701.0","close":"11747.0"},
{"date":"2020.08.31","clock":"19:00","open":"11748.0","high":"11756.0","low":"11709.0","close":"11722.0"},
{"date":"2020.08.31","clock":"20:00","open":"11722.0","high":"11734.5","low":"11696.5","close":"11712.5"},
{"date":"2020.08.31","clock":"21:00","open":"11712.5","high":"11737.0","low":"11705.0","close":"11720.5"},
{"date":"2020.08.31","clock":"22:00","open":"11720.5","high":"11739.5","low":"11709.0","close":"11729.5"},
{"date":"2020.08.31","clock":"23:00","open":"11720.0","high":"11734.0","low":"11636.5","close":"11675.0"},
{"date":"2020.09.01","clock":"0:00","open":"11663.5","high":"11698.5","low":"11609.0","close":"11631.5"},
{"date":"2020.09.01","clock":"1:00","open":"11632.0","high":"11689.5","low":"11622.0","close":"11656.0"},
{"date":"2020.09.01","clock":"2:00","open":"11654.5","high":"11693.0","low":"11649.5","close":"11655.0"},
{"date":"2020.09.01","clock":"3:00","open":"11655.0","high":"11672.5","low":"11512.5","close":"11612.0"},
{"date":"2020.09.01","clock":"4:00","open":"11612.0","high":"11640.0","low":"11586.0","close":"11632.0"},
{"date":"2020.09.01","clock":"5:00","open":"11632.0","high":"11645.0","low":"11609.0","close":"11635.5"},
{"date":"2020.09.01","clock":"6:00","open":"11635.0","high":"11706.5","low":"11618.5","close":"11697.5"},
{"date":"2020.09.01","clock":"7:00","open":"11698.0","high":"11726.5","low":"11680.0","close":"11698.5"},
{"date":"2020.09.01","clock":"8:00","open":"11699.0","high":"11800.5","low":"11690.0","close":"11793.5"},
{"date":"2020.09.01","clock":"9:00","open":"11794.5","high":"11877.0","low":"11773.0","close":"11867.0"},
{"date":"2020.09.01","clock":"10:00","open":"11867.5","high":"11941.5","low":"11864.0","close":"11924.0"},
{"date":"2020.09.01","clock":"11:00","open":"11924.0","high":"11944.0","low":"11875.0","close":"11915.0"},
{"date":"2020.09.01","clock":"12:00","open":"11915.5","high":"11961.0","low":"11874.0","close":"11945.0"},
{"date":"2020.09.01","clock":"13:00","open":"11948.0","high":"11957.0","low":"11913.5","close":"11931.0"},
{"date":"2020.09.01","clock":"14:00","open":"11930.5","high":"11932.0","low":"11852.5","close":"11878.5"},
{"date":"2020.09.01","clock":"15:00","open":"11880.5","high":"11931.5","low":"11848.5","close":"11913.0"},
{"date":"2020.09.01","clock":"16:00","open":"11913.0","high":"11923.5","low":"11866.5","close":"11877.0"},
{"date":"2020.09.01","clock":"17:00","open":"11877.5","high":"11909.0","low":"11807.0","close":"11908.5"},
{"date":"2020.09.01","clock":"18:00","open":"11909.0","high":"12051.75","low":"11904.0","close":"12047.5"},
{"date":"2020.09.01","clock":"19:00","open":"12048.5","high":"12059.5","low":"11994.0","close":"12009.5"},
{"date":"2020.09.01","clock":"20:00","open":"12009.5","high":"12029.0","low":"11960.5","close":"11970.5"},
{"date":"2020.09.01","clock":"21:00","open":"11970.0","high":"12019.0","low":"11964.0","close":"12003.5"},
{"date":"2020.09.01","clock":"22:00","open":"12003.5","high":"12008.5","low":"11964.0","close":"11970.0"},
{"date":"2020.09.01","clock":"23:00","open":"11970.0","high":"12027.0","low":"11951.0","close":"12006.0"},
{"date":"2020.09.02","clock":"0:00","open":"11908.5","high":"12048.0","low":"11908.5","close":"12022.5"},
{"date":"2020.09.02","clock":"1:00","open":"12022.5","high":"12064.0","low":"11951.0","close":"11978.5"},
{"date":"2020.09.02","clock":"2:00","open":"11978.5","high":"12015.0","low":"11855.5","close":"11925.0"},
{"date":"2020.09.02","clock":"3:00","open":"11920.5","high":"11955.5","low":"11878.0","close":"11901.0"},
{"date":"2020.09.02","clock":"4:00","open":"11900.5","high":"11932.0","low":"11861.5","close":"11890.5"},
{"date":"2020.09.02","clock":"5:00","open":"11890.5","high":"11912.5","low":"11854.5","close":"11859.0"},
{"date":"2020.09.02","clock":"6:00","open":"11859.0","high":"11876.5","low":"11827.5","close":"11834.5"},
{"date":"2020.09.02","clock":"7:00","open":"11835.5","high":"11901.5","low":"11826.0","close":"11871.5"},
{"date":"2020.09.02","clock":"8:00","open":"11871.5","high":"11903.0","low":"11856.0","close":"11869.0"},
{"date":"2020.09.02","clock":"9:00","open":"11868.5","high":"11868.5","low":"11746.0","close":"11790.5"},
{"date":"2020.09.02","clock":"10:00","open":"11788.5","high":"11810.0","low":"11716.5","close":"11729.0"},
{"date":"2020.09.02","clock":"11:00","open":"11728.5","high":"11751.5","low":"11662.5","close":"11721.5"},
{"date":"2020.09.02","clock":"12:00","open":"11721.0","high":"11751.5","low":"11704.5","close":"11741.0"},
{"date":"2020.09.02","clock":"13:00","open":"11742.0","high":"11745.5","low":"11508.0","close":"11580.5"},
{"date":"2020.09.02","clock":"14:00","open":"11579.5","high":"11579.5","low":"11143.0","close":"11408.0"},
{"date":"2020.09.02","clock":"15:00","open":"11408.5","high":"11480.0","low":"11380.0","close":"11433.0"},
{"date":"2020.09.02","clock":"16:00","open":"11433.0","high":"11449.5","low":"11306.0","close":"11341.5"},
{"date":"2020.09.02","clock":"17:00","open":"11338.5","high":"11370.5","low":"11200.5","close":"11248.0"},
{"date":"2020.09.02","clock":"18:00","open":"11249.0","high":"11358.0","low":"11235.0","close":"11338.5"},
{"date":"2020.09.02","clock":"19:00","open":"11338.5","high":"11367.5","low":"11246.0","close":"11308.5"},
{"date":"2020.09.02","clock":"20:00","open":"11308.5","high":"11369.5","low":"11291.5","close":"11365.0"},
{"date":"2020.09.02","clock":"21:00","open":"11364.0","high":"11409.0","low":"11333.5","close":"11405.5"},
{"date":"2020.09.02","clock":"22:00","open":"11405.5","high":"11419.0","low":"11351.0","close":"11400.5"},
{"date":"2020.09.02","clock":"23:00","open":"11398.5","high":"11400.5","low":"11315.0","close":"11365.0"},
{"date":"2020.09.03","clock":"0:00","open":"11354.86","high":"11386.5","low":"11354.86","close":"11386.5"},
{"date":"2020.09.03","clock":"1:00","open":"11384.0","high":"11452.0","low":"11376.0","close":"11440.5"},
{"date":"2020.09.03","clock":"2:00","open":"11440.0","high":"11440.0","low":"11387.0","close":"11396.5"},
{"date":"2020.09.03","clock":"3:00","open":"11396.0","high":"11456.5","low":"11365.0","close":"11421.5"},
{"date":"2020.09.03","clock":"4:00","open":"11421.5","high":"11444.0","low":"11385.5","close":"11439.5"},
{"date":"2020.09.03","clock":"5:00","open":"11439.5","high":"11451.5","low":"11403.0","close":"11435.0"},
{"date":"2020.09.03","clock":"6:00","open":"11435.0","high":"11449.5","low":"11342.0","close":"11365.0"},
{"date":"2020.09.03","clock":"7:00","open":"11362.0","high":"11390.5","low":"11274.0","close":"11285.5"},
{"date":"2020.09.03","clock":"8:00","open":"11285.5","high":"11350.5","low":"11266.0","close":"11289.5"},
{"date":"2020.09.03","clock":"9:00","open":"11291.5","high":"11331.5","low":"11255.0","close":"11290.5"},
{"date":"2020.09.03","clock":"10:00","open":"11290.0","high":"11433.0","low":"11255.5","close":"11411.5"},
{"date":"2020.09.03","clock":"11:00","open":"11412.0","high":"11481.5","low":"11356.5","close":"11397.5"},
{"date":"2020.09.03","clock":"12:00","open":"11398.0","high":"11410.5","low":"11350.0","close":"11354.5"},
{"date":"2020.09.03","clock":"13:00","open":"11354.5","high":"11363.5","low":"11225.5","close":"11264.0"},
{"date":"2020.09.03","clock":"14:00","open":"11264.5","high":"11307.5","low":"11189.0","close":"11217.5"},
{"date":"2020.09.03","clock":"15:00","open":"11217.5","high":"11256.0","low":"10644.5","close":"10810.5"},
{"date":"2020.09.03","clock":"16:00","open":"10812.5","high":"10929.5","low":"10782.0","close":"10919.5"},
{"date":"2020.09.03","clock":"17:00","open":"10918.5","high":"10928.0","low":"10820.5","close":"10853.5"},
{"date":"2020.09.03","clock":"18:00","open":"10852.5","high":"10852.5","low":"10451.0","close":"10674.0"},
{"date":"2020.09.03","clock":"19:00","open":"10677.0","high":"10740.0","low":"10549.0","close":"10567.5"},
{"date":"2020.09.03","clock":"20:00","open":"10561.5","high":"10771.5","low":"10561.5","close":"10696.5"},
{"date":"2020.09.03","clock":"21:00","open":"10696.5","high":"10738.5","low":"10629.5","close":"10653.0"},
{"date":"2020.09.03","clock":"22:00","open":"10653.0","high":"10713.0","low":"10600.5","close":"10689.5"},
{"date":"2020.09.03","clock":"23:00","open":"10690.0","high":"10797.5","low":"10680.5","close":"10780.5"},
{"date":"2020.09.04","clock":"0:00","open":"10781.0","high":"10802.0","low":"10671.0","close":"10732.0"},
{"date":"2020.09.04","clock":"1:00","open":"10733.5","high":"10757.5","low":"10646.5","close":"10666.0"},
{"date":"2020.09.04","clock":"2:00","open":"10667.0","high":"10677.0","low":"9900.5","close":"10143.0"},
{"date":"2020.09.04","clock":"3:00","open":"10145.5","high":"10355.5","low":"10057.5","close":"10311.5"},
{"date":"2020.09.04","clock":"4:00","open":"10309.0","high":"10326.5","low":"10235.5","close":"10268.5"},
{"date":"2020.09.04","clock":"5:00","open":"10271.5","high":"10289.0","low":"10166.5","close":"10273.0"},
{"date":"2020.09.04","clock":"6:00","open":"10273.0","high":"10298.0","low":"10249.5","close":"10272.5"},
{"date":"2020.09.04","clock":"7:00","open":"10272.5","high":"10338.0","low":"10233.0","close":"10289.5"},
{"date":"2020.09.04","clock":"8:00","open":"10289.5","high":"10305.5","low":"10242.5","close":"10292.5"},
{"date":"2020.09.04","clock":"9:00","open":"10289.0","high":"10308.0","low":"10230.5","close":"10230.5"},
{"date":"2020.09.04","clock":"10:00","open":"10234.5","high":"10342.5","low":"10106.0","close":"10300.0"},
{"date":"2020.09.04","clock":"11:00","open":"10300.5","high":"10451.0","low":"10300.0","close":"10427.5"},
{"date":"2020.09.04","clock":"12:00","open":"10427.5","high":"10539.5","low":"10394.0","close":"10530.0"},
{"date":"2020.09.04","clock":"13:00","open":"10521.0","high":"10542.0","low":"10471.0","close":"10478.5"},
{"date":"2020.09.04","clock":"14:00","open":"10473.5","high":"10489.0","low":"10371.0","close":"10435.5"},
{"date":"2020.09.04","clock":"15:00","open":"10435.0","high":"10479.0","low":"10391.5","close":"10474.25"},
{"date":"2020.09.04","clock":"16:00","open":"10474.25","high":"10509.5","low":"10378.0","close":"10379.5"},
{"date":"2020.09.04","clock":"17:00","open":"10380.5","high":"10418.0","low":"9885.0","close":"10393.5"},
{"date":"2020.09.04","clock":"18:00","open":"10374.5","high":"10457.0","low":"10161.0","close":"10434.5"},
{"date":"2020.09.04","clock":"19:00","open":"10434.5","high":"10485.0","low":"10316.0","close":"10445.5"},
{"date":"2020.09.04","clock":"20:00","open":"10447.5","high":"10461.0","low":"10388.0","close":"10420.0"},
{"date":"2020.09.04","clock":"21:00","open":"10420.0","high":"10525.5","low":"10345.0","close":"10525.5"},
{"date":"2020.09.04","clock":"22:00","open":"10526.5","high":"10608.5","low":"10471.0","close":"10577.0"},
{"date":"2020.09.04","clock":"23:00","open":"10575.0","high":"10613.5","low":"10540.0","close":"10600.5"},
{"date":"2020.09.05","clock":"0:00","open":"10595.5","high":"10635.5","low":"10545.5","close":"10551.0"},
{"date":"2020.09.05","clock":"1:00","open":"10551.0","high":"10591.0","low":"10454.5","close":"10474.5"},
{"date":"2020.09.05","clock":"2:00","open":"10474.5","high":"10498.5","low":"10437.5","close":"10457.0"},
{"date":"2020.09.05","clock":"3:00","open":"10457.0","high":"10567.5","low":"10452.0","close":"10482.0"},
{"date":"2020.09.05","clock":"4:00","open":"10482.0","high":"10518.5","low":"10408.0","close":"10487.0"},
{"date":"2020.09.05","clock":"5:00","open":"10485.0","high":"10507.5","low":"10411.5","close":"10434.5"},
{"date":"2020.09.05","clock":"6:00","open":"10435.0","high":"10467.0","low":"10390.5","close":"10411.0"},
{"date":"2020.09.05","clock":"7:00","open":"10411.0","high":"10478.0","low":"10378.0","close":"10415.5"},
{"date":"2020.09.05","clock":"8:00","open":"10414.0","high":"10464.0","low":"10397.5","close":"10409.5"},
{"date":"2020.09.05","clock":"9:00","open":"10407.5","high":"10502.0","low":"10386.5","close":"10476.0"},
{"date":"2020.09.05","clock":"10:00","open":"10476.0","high":"10492.5","low":"10359.0","close":"10404.0"},
{"date":"2020.09.05","clock":"11:00","open":"10403.0","high":"10403.0","low":"10319.5","close":"10323.0"},
{"date":"2020.09.05","clock":"12:00","open":"10320.5","high":"10382.0","low":"10270.0","close":"10289.5"},
{"date":"2020.09.05","clock":"13:00","open":"10288.5","high":"10347.5","low":"10254.5","close":"10282.5"},
{"date":"2020.09.05","clock":"14:00","open":"10287.0","high":"10306.0","low":"10121.0","close":"10224.5"},
{"date":"2020.09.05","clock":"15:00","open":"10222.5","high":"10268.0","low":"9969.5","close":"9999.5"},
{"date":"2020.09.05","clock":"16:00","open":"10000.0","high":"10316.0","low":"9996.0","close":"10309.0"},
{"date":"2020.09.05","clock":"17:00","open":"10305.5","high":"10345.0","low":"10220.5","close":"10322.5"},
{"date":"2020.09.05","clock":"18:00","open":"10322.5","high":"10349.5","low":"10244.5","close":"10275.0"},
{"date":"2020.09.05","clock":"19:00","open":"10276.5","high":"10302.0","low":"10014.5","close":"10243.0"},
{"date":"2020.09.05","clock":"20:00","open":"10245.0","high":"10275.0","low":"10038.5","close":"10129.0"},
{"date":"2020.09.05","clock":"21:00","open":"10130.5","high":"10179.5","low":"9824.0","close":"10152.5"},
{"date":"2020.09.05","clock":"22:00","open":"10146.0","high":"10190.0","low":"9864.0","close":"9951.5"},
{"date":"2020.09.05","clock":"23:00","open":"9951.5","high":"10105.0","low":"9874.0","close":"10030.5"},
{"date":"2020.09.06","clock":"0:00","open":"10072.0","high":"10126.0","low":"9982.0","close":"10083.5"},
{"date":"2020.09.06","clock":"1:00","open":"10083.5","high":"10139.0","low":"9972.0","close":"9978.5"},
{"date":"2020.09.06","clock":"2:00","open":"9980.5","high":"10192.0","low":"9950.0","close":"10163.5"},
{"date":"2020.09.06","clock":"3:00","open":"10163.5","high":"10243.5","low":"10109.5","close":"10214.0"},
{"date":"2020.09.06","clock":"4:00","open":"10211.0","high":"10229.0","low":"10109.0","close":"10119.5"},
{"date":"2020.09.06","clock":"5:00","open":"10123.5","high":"10169.0","low":"10047.5","close":"10151.0"},
{"date":"2020.09.06","clock":"6:00","open":"10151.0","high":"10194.0","low":"10104.0","close":"10164.5"},
{"date":"2020.09.06","clock":"7:00","open":"10169.0","high":"10218.5","low":"10022.5","close":"10054.0"},
{"date":"2020.09.06","clock":"8:00","open":"10054.5","high":"10143.5","low":"9996.0","close":"10120.5"},
{"date":"2020.09.06","clock":"9:00","open":"10120.5","high":"10168.5","low":"10065.5","close":"10155.0"},
{"date":"2020.09.06","clock":"10:00","open":"10155.5","high":"10255.5","low":"10131.0","close":"10229.5"},
{"date":"2020.09.06","clock":"11:00","open":"10230.5","high":"10263.0","low":"10177.5","close":"10233.0"},
{"date":"2020.09.06","clock":"12:00","open":"10233.5","high":"10275.5","low":"10159.5","close":"10214.5"},
{"date":"2020.09.06","clock":"13:00","open":"10213.5","high":"10238.0","low":"10166.5","close":"10227.5"},
{"date":"2020.09.06","clock":"14:00","open":"10229.5","high":"10270.5","low":"10185.0","close":"10262.5"},
{"date":"2020.09.06","clock":"15:00","open":"10261.5","high":"10298.5","low":"10224.5","close":"10245.5"},
{"date":"2020.09.06","clock":"16:00","open":"10245.5","high":"10246.5","low":"10186.5","close":"10219.0"},
{"date":"2020.09.06","clock":"17:00","open":"10218.5","high":"10258.0","low":"10168.5","close":"10232.5"},
{"date":"2020.09.06","clock":"18:00","open":"10230.0","high":"10247.0","low":"10119.5","close":"10173.0"},
{"date":"2020.09.06","clock":"19:00","open":"10177.0","high":"10252.5","low":"10140.5","close":"10241.0"},
{"date":"2020.09.06","clock":"20:00","open":"10239.5","high":"10245.0","low":"10191.0","close":"10205.0"},
{"date":"2020.09.06","clock":"21:00","open":"10205.0","high":"10248.0","low":"10176.0","close":"10243.5"},
{"date":"2020.09.06","clock":"22:00","open":"10241.5","high":"10286.5","low":"10218.0","close":"10261.0"},
{"date":"2020.09.06","clock":"23:00","open":"10261.5","high":"10272.0","low":"10222.0","close":"10231.0"},
{"date":"2020.09.07","clock":"0:00","open":"10234.5","high":"10349.5","low":"10200.0","close":"10319.5"},
{"date":"2020.09.07","clock":"1:00","open":"10319.5","high":"10346.0","low":"10180.0","close":"10207.0"},
{"date":"2020.09.07","clock":"2:00","open":"10207.0","high":"10311.5","low":"10191.5","close":"10256.5"},
{"date":"2020.09.07","clock":"3:00","open":"10254.5","high":"10314.0","low":"10237.5","close":"10285.0"},
{"date":"2020.09.07","clock":"4:00","open":"10284.5","high":"10292.5","low":"10230.5","close":"10284.0"},
{"date":"2020.09.07","clock":"5:00","open":"10283.5","high":"10283.5","low":"10191.5","close":"10213.0"},
{"date":"2020.09.07","clock":"6:00","open":"10213.0","high":"10223.0","low":"10181.5","close":"10198.5"},
{"date":"2020.09.07","clock":"7:00","open":"10198.5","high":"10241.5","low":"10165.0","close":"10166.5"},
{"date":"2020.09.07","clock":"8:00","open":"10169.5","high":"10180.5","low":"10084.5","close":"10103.0"},
{"date":"2020.09.07","clock":"9:00","open":"10105.0","high":"10134.5","low":"10059.0","close":"10079.0"},
{"date":"2020.09.07","clock":"10:00","open":"10076.0","high":"10161.0","low":"10049.5","close":"10116.5"},
{"date":"2020.09.07","clock":"11:00","open":"10117.0","high":"10187.5","low":"10104.5","close":"10137.5"},
{"date":"2020.09.07","clock":"12:00","open":"10140.0","high":"10178.5","low":"10100.5","close":"10120.5"},
{"date":"2020.09.07","clock":"13:00","open":"10120.5","high":"10167.0","low":"10060.5","close":"10075.5"},
{"date":"2020.09.07","clock":"14:00","open":"10075.0","high":"10143.5","low":"9993.0","close":"10027.0"},
{"date":"2020.09.07","clock":"15:00","open":"10028.5","high":"10067.5","low":"9872.5","close":"9947.0"},
{"date":"2020.09.07","clock":"16:00","open":"9947.0","high":"10127.5","low":"9872.5","close":"10079.0"},
{"date":"2020.09.07","clock":"17:00","open":"10080.5","high":"10090.5","low":"9984.0","close":"10015.0"},
{"date":"2020.09.07","clock":"18:00","open":"10014.5","high":"10170.5","low":"9982.0","close":"10142.5"},
{"date":"2020.09.07","clock":"19:00","open":"10143.0","high":"10233.0","low":"10122.0","close":"10197.0"},
{"date":"2020.09.07","clock":"20:00","open":"10197.5","high":"10203.5","low":"10154.0","close":"10161.5"},
{"date":"2020.09.07","clock":"21:00","open":"10161.0","high":"10201.5","low":"10156.0","close":"10169.0"},
{"date":"2020.09.07","clock":"22:00","open":"10169.5","high":"10221.5","low":"10129.0","close":"10148.5"},
{"date":"2020.09.07","clock":"23:00","open":"10148.5","high":"10153.5","low":"10083.5","close":"10150.5"},
{"date":"2020.09.08","clock":"0:00","open":"10152.0","high":"10186.5","low":"10134.0","close":"10153.0"},
{"date":"2020.09.08","clock":"1:00","open":"10154.0","high":"10405.0","low":"10153.0","close":"10386.5"},
{"date":"2020.09.08","clock":"2:00","open":"10388.0","high":"10413.0","low":"10343.0","close":"10373.5"},
{"date":"2020.09.08","clock":"3:00","open":"10377.5","high":"10444.0","low":"10313.0","close":"10320.5"},
{"date":"2020.09.08","clock":"4:00","open":"10322.5","high":"10377.5","low":"10309.0","close":"10315.0"},
{"date":"2020.09.08","clock":"5:00","open":"10315.0","high":"10358.0","low":"10309.0","close":"10340.5"},
{"date":"2020.09.08","clock":"6:00","open":"10340.5","high":"10358.0","low":"10301.5","close":"10310.0"},
{"date":"2020.09.08","clock":"7:00","open":"10307.5","high":"10325.5","low":"10237.5","close":"10272.0"},
{"date":"2020.09.08","clock":"8:00","open":"10272.0","high":"10290.5","low":"10220.5","close":"10229.0"},
{"date":"2020.09.08","clock":"9:00","open":"10229.0","high":"10308.0","low":"10223.5","close":"10303.5"},
{"date":"2020.09.08","clock":"10:00","open":"10304.0","high":"10309.5","low":"10239.5","close":"10268.5"},
{"date":"2020.09.08","clock":"11:00","open":"10270.5","high":"10339.5","low":"10152.0","close":"10174.5"},
{"date":"2020.09.08","clock":"12:00","open":"10173.5","high":"10202.5","low":"10014.0","close":"10019.0"},
{"date":"2020.09.08","clock":"13:00","open":"10017.0","high":"10073.0","low":"9975.0","close":"10047.0"},
{"date":"2020.09.08","clock":"14:00","open":"10047.5","high":"10080.0","low":"9927.5","close":"9978.5"},
{"date":"2020.09.08","clock":"15:00","open":"9972.5","high":"10047.0","low":"9915.5","close":"10010.5"},
{"date":"2020.09.08","clock":"16:00","open":"10004.0","high":"10031.0","low":"9922.5","close":"9994.0"},
{"date":"2020.09.08","clock":"17:00","open":"9994.0","high":"10158.0","low":"9980.5","close":"10100.0"},
{"date":"2020.09.08","clock":"18:00","open":"10098.5","high":"10159.0","low":"10066.5","close":"10098.0"},
{"date":"2020.09.08","clock":"19:00","open":"10098.0","high":"10171.0","low":"10086.5","close":"10150.0"},
{"date":"2020.09.08","clock":"20:00","open":"10150.0","high":"10160.5","low":"10104.0","close":"10155.0"},
{"date":"2020.09.08","clock":"21:00","open":"10156.5","high":"10164.0","low":"9929.0","close":"9978.5"},
{"date":"2020.09.08","clock":"22:00","open":"9979.0","high":"10064.5","low":"9949.5","close":"9987.0"},
{"date":"2020.09.08","clock":"23:00","open":"9988.0","high":"10066.5","low":"9975.0","close":"10012.5"},
{"date":"2020.09.09","clock":"0:00","open":"10006.5","high":"10049.0","low":"9924.46","close":"10028.5"},
{"date":"2020.09.09","clock":"1:00","open":"10028.5","high":"10201.5","low":"9836.5","close":"10107.5"},
{"date":"2020.09.09","clock":"2:00","open":"10108.5","high":"10161.5","low":"10075.5","close":"10126.0"},
{"date":"2020.09.09","clock":"3:00","open":"10125.5","high":"10151.5","low":"10078.5","close":"10115.5"},
{"date":"2020.09.09","clock":"4:00","open":"10117.5","high":"10140.0","low":"10079.0","close":"10119.0"},
{"date":"2020.09.09","clock":"5:00","open":"10120.5","high":"10128.5","low":"9988.0","close":"9995.5"},
{"date":"2020.09.09","clock":"6:00","open":"9995.5","high":"10034.5","low":"9978.0","close":"10026.5"},
{"date":"2020.09.09","clock":"7:00","open":"10026.5","high":"10112.5","low":"10002.0","close":"10074.5"},
{"date":"2020.09.09","clock":"8:00","open":"10075.5","high":"10134.5","low":"10073.5","close":"10087.0"},
{"date":"2020.09.09","clock":"9:00","open":"10087.5","high":"10116.5","low":"10057.0","close":"10097.75"},
{"date":"2020.09.09","clock":"10:00","open":"10098.25","high":"10198.5","low":"10098.25","close":"10190.0"},
{"date":"2020.09.09","clock":"11:00","open":"10190.5","high":"10201.5","low":"10138.5","close":"10154.5"},
{"date":"2020.09.09","clock":"12:00","open":"10152.0","high":"10207.0","low":"10146.5","close":"10200.5"},
{"date":"2020.09.09","clock":"13:00","open":"10200.0","high":"10210.5","low":"10151.0","close":"10173.5"},
{"date":"2020.09.09","clock":"14:00","open":"10174.0","high":"10282.0","low":"10174.0","close":"10224.0"},
{"date":"2020.09.09","clock":"15:00","open":"10225.0","high":"10267.0","low":"10167.0","close":"10191.75"},
{"date":"2020.09.09","clock":"16:00","open":"10191.75","high":"10263.0","low":"10189.0","close":"10214.0"},
{"date":"2020.09.09","clock":"17:00","open":"10214.0","high":"10264.5","low":"10192.5","close":"10240.0"},
{"date":"2020.09.09","clock":"18:00","open":"10240.0","high":"10285.0","low":"10240.0","close":"10251.0"},
{"date":"2020.09.09","clock":"19:00","open":"10253.5","high":"10275.0","low":"10203.5","close":"10244.0"},
{"date":"2020.09.09","clock":"20:00","open":"10244.5","high":"10276.5","low":"10216.5","close":"10273.0"},
{"date":"2020.09.09","clock":"21:00","open":"10274.0","high":"10342.0","low":"10264.5","close":"10332.0"},
{"date":"2020.09.09","clock":"22:00","open":"10332.0","high":"10350.0","low":"10278.0","close":"10280.0"},
{"date":"2020.09.09","clock":"23:00","open":"10280.0","high":"10300.5","low":"10253.0","close":"10257.0"},
{"date":"2020.09.10","clock":"0:00","open":"10249.5","high":"10283.0","low":"10240.0","close":"10240.5"},
{"date":"2020.09.10","clock":"1:00","open":"10241.0","high":"10282.25","low":"10229.5","close":"10276.0"},
{"date":"2020.09.10","clock":"2:00","open":"10275.0","high":"10291.5","low":"10171.5","close":"10225.0"},
{"date":"2020.09.10","clock":"3:00","open":"10224.0","high":"10330.0","low":"10215.0","close":"10276.0"},
{"date":"2020.09.10","clock":"4:00","open":"10275.0","high":"10423.0","low":"10256.0","close":"10382.5"},
{"date":"2020.09.10","clock":"5:00","open":"10380.5","high":"10413.5","low":"10360.0","close":"10368.0"},
{"date":"2020.09.10","clock":"6:00","open":"10368.0","high":"10387.5","low":"10347.0","close":"10376.0"},
{"date":"2020.09.10","clock":"7:00","open":"10376.5","high":"10423.5","low":"10348.5","close":"10386.0"},
{"date":"2020.09.10","clock":"8:00","open":"10386.5","high":"10402.5","low":"10361.5","close":"10381.0"},
{"date":"2020.09.10","clock":"9:00","open":"10381.0","high":"10389.5","low":"10302.0","close":"10337.0"},
{"date":"2020.09.10","clock":"10:00","open":"10337.0","high":"10349.0","low":"10257.5","close":"10279.5"},
{"date":"2020.09.10","clock":"11:00","open":"10278.0","high":"10302.5","low":"10255.0","close":"10273.0"},
{"date":"2020.09.10","clock":"12:00","open":"10272.5","high":"10289.75","low":"10236.5","close":"10285.0"},
{"date":"2020.09.10","clock":"13:00","open":"10285.0","high":"10327.0","low":"10247.5","close":"10273.0"},
{"date":"2020.09.10","clock":"14:00","open":"10272.5","high":"10316.0","low":"10256.0","close":"10300.0"},
{"date":"2020.09.10","clock":"15:00","open":"10299.5","high":"10381.0","low":"10296.0","close":"10367.0"},
{"date":"2020.09.10","clock":"16:00","open":"10367.0","high":"10465.0","low":"10361.0","close":"10446.0"},
{"date":"2020.09.10","clock":"17:00","open":"10446.0","high":"10493.0","low":"10360.5","close":"10367.5"},
{"date":"2020.09.10","clock":"18:00","open":"10367.0","high":"10441.0","low":"10352.0","close":"10422.0"},
{"date":"2020.09.10","clock":"19:00","open":"10423.5","high":"10452.0","low":"10302.5","close":"10337.0"},
{"date":"2020.09.10","clock":"20:00","open":"10337.0","high":"10382.0","low":"10334.5","close":"10352.0"},
{"date":"2020.09.10","clock":"21:00","open":"10352.0","high":"10380.0","low":"10257.5","close":"10287.0"},
{"date":"2020.09.10","clock":"22:00","open":"10287.5","high":"10305.5","low":"10251.0","close":"10275.5"},
{"date":"2020.09.10","clock":"23:00","open":"10276.0","high":"10335.5","low":"10268.5","close":"10288.5"},
{"date":"2020.09.11","clock":"0:00","open":"10292.0","high":"10357.0","low":"10285.5","close":"10345.0"},
{"date":"2020.09.11","clock":"1:00","open":"10345.0","high":"10363.5","low":"10326.0","close":"10348.5"},
{"date":"2020.09.11","clock":"2:00","open":"10349.0","high":"10356.5","low":"10310.5","close":"10341.0"},
{"date":"2020.09.11","clock":"3:00","open":"10341.0","high":"10385.0","low":"10339.5","close":"10344.5"},
{"date":"2020.09.11","clock":"4:00","open":"10343.5","high":"10357.0","low":"10296.5","close":"10311.0"},
{"date":"2020.09.11","clock":"5:00","open":"10310.75","high":"10321.25","low":"10250.5","close":"10260.0"},
{"date":"2020.09.11","clock":"6:00","open":"10260.0","high":"10277.0","low":"10212.0","close":"10222.0"},
{"date":"2020.09.11","clock":"7:00","open":"10219.0","high":"10267.5","low":"10200.5","close":"10224.0"},
{"date":"2020.09.11","clock":"8:00","open":"10221.5","high":"10288.5","low":"10217.0","close":"10286.0"},
{"date":"2020.09.11","clock":"9:00","open":"10287.5","high":"10294.5","low":"10249.0","close":"10263.0"},
{"date":"2020.09.11","clock":"10:00","open":"10263.0","high":"10290.5","low":"10236.5","close":"10261.5"},
{"date":"2020.09.11","clock":"11:00","open":"10258.5","high":"10309.5","low":"10254.0","close":"10298.0"},
{"date":"2020.09.11","clock":"12:00","open":"10298.0","high":"10339.0","low":"10296.5","close":"10320.5"},
{"date":"2020.09.11","clock":"13:00","open":"10320.0","high":"10323.0","low":"10277.0","close":"10291.5"},
{"date":"2020.09.11","clock":"14:00","open":"10291.5","high":"10310.0","low":"10253.0","close":"10256.5"},
{"date":"2020.09.11","clock":"15:00","open":"10257.5","high":"10302.0","low":"10256.0","close":"10296.5"},
{"date":"2020.09.11","clock":"16:00","open":"10295.5","high":"10324.0","low":"10252.0","close":"10265.0"},
{"date":"2020.09.11","clock":"17:00","open":"10261.5","high":"10305.75","low":"10252.0","close":"10291.5"},
{"date":"2020.09.11","clock":"18:00","open":"10291.5","high":"10339.0","low":"10291.5","close":"10318.0"},
{"date":"2020.09.11","clock":"19:00","open":"10318.0","high":"10348.5","low":"10300.5","close":"10308.0"},
{"date":"2020.09.11","clock":"20:00","open":"10309.5","high":"10317.25","low":"10267.0","close":"10298.5"},
{"date":"2020.09.11","clock":"21:00","open":"10298.0","high":"10328.0","low":"10292.5","close":"10317.5"},
{"date":"2020.09.11","clock":"22:00","open":"10317.5","high":"10342.0","low":"10296.5","close":"10325.0"},
{"date":"2020.09.11","clock":"23:00","open":"10324.5","high":"10340.25","low":"10309.5","close":"10326.5"},
{"date":"2020.09.12","clock":"1:00","open":"10247.0","high":"10400.5","low":"10247.0","close":"10367.5"},
{"date":"2020.09.12","clock":"2:00","open":"10367.5","high":"10405.5","low":"10349.0","close":"10394.5"},
{"date":"2020.09.12","clock":"3:00","open":"10392.0","high":"10401.5","low":"10333.0","close":"10352.5"},
{"date":"2020.09.12","clock":"4:00","open":"10353.25","high":"10386.5","low":"10348.5","close":"10373.75"},
{"date":"2020.09.12","clock":"5:00","open":"10374.0","high":"10378.5","low":"10328.0","close":"10344.5"},
{"date":"2020.09.12","clock":"6:00","open":"10344.5","high":"10363.5","low":"10325.0","close":"10344.5"},
{"date":"2020.09.12","clock":"7:00","open":"10345.5","high":"10371.5","low":"10339.0","close":"10364.5"},
{"date":"2020.09.12","clock":"8:00","open":"10364.5","high":"10376.0","low":"10358.5","close":"10369.5"},
{"date":"2020.09.12","clock":"9:00","open":"10366.5","high":"10370.0","low":"10326.0","close":"10335.0"},
{"date":"2020.09.12","clock":"10:00","open":"10335.5","high":"10350.0","low":"10305.0","close":"10347.0"},
{"date":"2020.09.12","clock":"11:00","open":"10345.0","high":"10347.5","low":"10321.0","close":"10334.0"},
{"date":"2020.09.12","clock":"12:00","open":"10334.0","high":"10356.5","low":"10326.5","close":"10356.0"},
{"date":"2020.09.12","clock":"13:00","open":"10356.0","high":"10363.5","low":"10334.5","close":"10343.5"},
{"date":"2020.09.12","clock":"14:00","open":"10343.5","high":"10349.0","low":"10325.0","close":"10345.0"},
{"date":"2020.09.12","clock":"15:00","open":"10345.0","high":"10345.0","low":"10308.0","close":"10323.5"},
{"date":"2020.09.12","clock":"16:00","open":"10323.5","high":"10329.5","low":"10275.0","close":"10302.5"},
{"date":"2020.09.12","clock":"17:00","open":"10302.5","high":"10360.5","low":"10278.5","close":"10350.5"},
{"date":"2020.09.12","clock":"18:00","open":"10351.0","high":"10380.5","low":"10341.0","close":"10360.0"},
{"date":"2020.09.12","clock":"19:00","open":"10360.0","high":"10379.0","low":"10348.5","close":"10372.5"},
{"date":"2020.09.12","clock":"20:00","open":"10372.0","high":"10383.0","low":"10352.0","close":"10381.5"},
{"date":"2020.09.12","clock":"21:00","open":"10382.5","high":"10482.0","low":"10378.5","close":"10453.5"},
{"date":"2020.09.12","clock":"22:00","open":"10453.5","high":"10469.0","low":"10429.0","close":"10464.5"},
{"date":"2020.09.12","clock":"23:00","open":"10465.0","high":"10474.0","low":"10431.5","close":"10431.5"},
{"date":"2020.09.13","clock":"0:00","open":"10425.0","high":"10466.5","low":"10424.0","close":"10455.99"},
{"date":"2020.09.13","clock":"1:00","open":"10450.0","high":"10458.0","low":"10413.0","close":"10440.5"},
{"date":"2020.09.13","clock":"2:00","open":"10440.5","high":"10450.0","low":"10408.0","close":"10445.0"},
{"date":"2020.09.13","clock":"3:00","open":"10445.0","high":"10448.5","low":"10415.5","close":"10433.0"},
{"date":"2020.09.13","clock":"4:00","open":"10431.5","high":"10439.5","low":"10402.0","close":"10428.0"},
{"date":"2020.09.13","clock":"5:00","open":"10423.5","high":"10448.5","low":"10421.0","close":"10429.0"},
{"date":"2020.09.13","clock":"6:00","open":"10429.5","high":"10559.0","low":"10428.5","close":"10556.0"},
{"date":"2020.09.13","clock":"7:00","open":"10561.5","high":"10583.0","low":"10530.0","close":"10543.0"},
{"date":"2020.09.13","clock":"8:00","open":"10543.0","high":"10546.0","low":"10524.5","close":"10533.5"},
{"date":"2020.09.13","clock":"9:00","open":"10533.5","high":"10547.5","low":"10523.5","close":"10526.5"},
{"date":"2020.09.13","clock":"10:00","open":"10525.0","high":"10559.5","low":"10523.0","close":"10542.5"},
{"date":"2020.09.13","clock":"11:00","open":"10543.0","high":"10561.0","low":"10526.0","close":"10542.0"},
{"date":"2020.09.13","clock":"12:00","open":"10543.0","high":"10553.25","low":"10468.0","close":"10501.5"},
{"date":"2020.09.13","clock":"13:00","open":"10501.5","high":"10501.5","low":"10437.0","close":"10455.0"},
{"date":"2020.09.13","clock":"14:00","open":"10455.0","high":"10470.0","low":"10305.0","close":"10325.0"},
{"date":"2020.09.13","clock":"15:00","open":"10322.5","high":"10349.5","low":"10281.0","close":"10286.0"},
{"date":"2020.09.13","clock":"16:00","open":"10286.0","high":"10345.0","low":"10258.0","close":"10326.75"},
{"date":"2020.09.13","clock":"17:00","open":"10326.75","high":"10347.0","low":"10308.0","close":"10328.0"},
{"date":"2020.09.13","clock":"18:00","open":"10327.0","high":"10339.5","low":"10275.0","close":"10281.0"},
{"date":"2020.09.13","clock":"19:00","open":"10282.0","high":"10298.0","low":"10212.5","close":"10264.0"},
{"date":"2020.09.13","clock":"20:00","open":"10264.5","high":"10288.0","low":"10209.5","close":"10281.0"},
{"date":"2020.09.13","clock":"21:00","open":"10281.0","high":"10289.5","low":"10244.0","close":"10258.0"},
{"date":"2020.09.13","clock":"22:00","open":"10258.0","high":"10322.5","low":"10247.0","close":"10313.0"},
{"date":"2020.09.13","clock":"23:00","open":"10313.0","high":"10318.5","low":"10284.5","close":"10298.5"},
{"date":"2020.09.14","clock":"0:00","open":"10240.95","high":"10331.5","low":"10240.95","close":"10302.0"},
{"date":"2020.09.14","clock":"1:00","open":"10302.0","high":"10322.0","low":"10296.5","close":"10309.5"},
{"date":"2020.09.14","clock":"2:00","open":"10307.0","high":"10337.0","low":"10302.5","close":"10337.0"},
{"date":"2020.09.14","clock":"3:00","open":"10335.0","high":"10337.0","low":"10250.0","close":"10275.5"},
{"date":"2020.09.14","clock":"4:00","open":"10275.5","high":"10329.0","low":"10275.5","close":"10329.0"},
{"date":"2020.09.14","clock":"5:00","open":"10329.0","high":"10373.5","low":"10329.0","close":"10357.0"},
{"date":"2020.09.14","clock":"6:00","open":"10357.0","high":"10366.5","low":"10335.0","close":"10350.0"},
{"date":"2020.09.14","clock":"7:00","open":"10350.0","high":"10356.5","low":"10316.0","close":"10347.5"},
{"date":"2020.09.14","clock":"8:00","open":"10347.5","high":"10361.5","low":"10317.0","close":"10342.0"},
{"date":"2020.09.14","clock":"9:00","open":"10342.0","high":"10375.5","low":"10342.0","close":"10365.75"},
{"date":"2020.09.14","clock":"10:00","open":"10365.75","high":"10409.0","low":"10351.0","close":"10404.0"},
{"date":"2020.09.14","clock":"11:00","open":"10402.0","high":"10459.0","low":"10356.5","close":"10363.5"},
{"date":"2020.09.14","clock":"12:00","open":"10365.0","high":"10373.5","low":"10325.5","close":"10370.0"},
{"date":"2020.09.14","clock":"13:00","open":"10370.0","high":"10433.0","low":"10368.0","close":"10418.5"},
{"date":"2020.09.14","clock":"14:00","open":"10418.5","high":"10481.0","low":"10400.0","close":"10475.5"},
{"date":"2020.09.14","clock":"15:00","open":"10475.5","high":"10522.0","low":"10453.5","close":"10508.0"},
{"date":"2020.09.14","clock":"16:00","open":"10508.5","high":"10663.0","low":"10505.0","close":"10645.5"},
{"date":"2020.09.14","clock":"17:00","open":"10646.0","high":"10689.5","low":"10606.0","close":"10637.5"},
{"date":"2020.09.14","clock":"18:00","open":"10637.5","high":"10709.5","low":"10637.5","close":"10704.0"},
{"date":"2020.09.14","clock":"19:00","open":"10704.5","high":"10760.5","low":"10663.0","close":"10734.5"},
{"date":"2020.09.14","clock":"20:00","open":"10734.5","high":"10745.25","low":"10677.0","close":"10691.5"},
{"date":"2020.09.14","clock":"21:00","open":"10691.5","high":"10701.0","low":"10650.0","close":"10680.0"},
{"date":"2020.09.14","clock":"22:00","open":"10680.5","high":"10698.0","low":"10656.0","close":"10670.0"},
{"date":"2020.09.14","clock":"23:00","open":"10671.25","high":"10717.5","low":"10662.0","close":"10692.0"},
{"date":"2020.09.15","clock":"0:00","open":"10689.5","high":"10725.5","low":"10653.91","close":"10725.5"},
{"date":"2020.09.15","clock":"1:00","open":"10725.5","high":"10749.5","low":"10641.0","close":"10652.5"},
{"date":"2020.09.15","clock":"2:00","open":"10652.5","high":"10687.0","low":"10623.5","close":"10678.25"},
{"date":"2020.09.15","clock":"3:00","open":"10678.25","high":"10706.75","low":"10651.5","close":"10682.5"},
{"date":"2020.09.15","clock":"4:00","open":"10682.5","high":"10727.5","low":"10657.5","close":"10720.5"},
{"date":"2020.09.15","clock":"5:00","open":"10719.5","high":"10835.5","low":"10704.5","close":"10757.0"},
{"date":"2020.09.15","clock":"6:00","open":"10757.0","high":"10780.0","low":"10740.5","close":"10760.75"},
{"date":"2020.09.15","clock":"7:00","open":"10755.5","high":"10785.0","low":"10711.5","close":"10734.0"},
{"date":"2020.09.15","clock":"8:00","open":"10734.0","high":"10768.5","low":"10707.5","close":"10742.5"},
{"date":"2020.09.15","clock":"9:00","open":"10742.5","high":"10745.25","low":"10704.5","close":"10737.5"},
{"date":"2020.09.15","clock":"10:00","open":"10737.5","high":"10761.5","low":"10708.0","close":"10744.5"},
{"date":"2020.09.15","clock":"11:00","open":"10744.5","high":"10765.5","low":"10612.0","close":"10645.0"},
{"date":"2020.09.15","clock":"12:00","open":"10644.0","high":"10706.0","low":"10623.0","close":"10700.0"},
{"date":"2020.09.15","clock":"13:00","open":"10700.5","high":"10875.0","low":"10666.0","close":"10850.5"},
{"date":"2020.09.15","clock":"14:00","open":"10850.0","high":"10878.5","low":"10772.0","close":"10824.0"},
{"date":"2020.09.15","clock":"15:00","open":"10825.5","high":"10935.5","low":"10825.5","close":"10908.0"},
{"date":"2020.09.15","clock":"16:00","open":"10908.0","high":"10920.25","low":"10836.0","close":"10837.5"},
{"date":"2020.09.15","clock":"17:00","open":"10838.0","high":"10884.0","low":"10739.0","close":"10764.0"},
{"date":"2020.09.15","clock":"18:00","open":"10762.0","high":"10814.5","low":"10747.5","close":"10785.0"},
{"date":"2020.09.15","clock":"19:00","open":"10785.0","high":"10824.5","low":"10689.0","close":"10784.5"},
{"date":"2020.09.15","clock":"20:00","open":"10780.5","high":"10818.0","low":"10739.5","close":"10800.0"},
{"date":"2020.09.15","clock":"21:00","open":"10800.0","high":"10812.5","low":"10750.0","close":"10786.5"},
{"date":"2020.09.15","clock":"22:00","open":"10786.5","high":"10787.0","low":"10747.0","close":"10783.0"},
{"date":"2020.09.15","clock":"23:00","open":"10780.0","high":"10870.0","low":"10769.0","close":"10859.5"},
{"date":"2020.09.16","clock":"0:00","open":"10846.5","high":"10880.0","low":"10809.5","close":"10860.0"},
{"date":"2020.09.16","clock":"1:00","open":"10859.5","high":"10866.0","low":"10738.0","close":"10778.0"},
{"date":"2020.09.16","clock":"2:00","open":"10776.0","high":"10795.0","low":"10752.0","close":"10784.0"},
{"date":"2020.09.16","clock":"3:00","open":"10779.0","high":"10790.5","low":"10660.0","close":"10715.0"},
{"date":"2020.09.16","clock":"4:00","open":"10716.0","high":"10750.5","low":"10670.5","close":"10734.0"},
{"date":"2020.09.16","clock":"5:00","open":"10736.0","high":"10740.5","low":"10694.0","close":"10733.5"},
{"date":"2020.09.16","clock":"6:00","open":"10734.5","high":"10785.0","low":"10713.0","close":"10779.5"},
{"date":"2020.09.16","clock":"7:00","open":"10779.5","high":"10817.0","low":"10759.5","close":"10787.5"},
{"date":"2020.09.16","clock":"8:00","open":"10787.5","high":"10833.5","low":"10765.0","close":"10776.5"},
{"date":"2020.09.16","clock":"9:00","open":"10777.0","high":"10853.5","low":"10765.0","close":"10837.5"},
{"date":"2020.09.16","clock":"10:00","open":"10837.5","high":"10948.5","low":"10821.5","close":"10917.0"},
{"date":"2020.09.16","clock":"11:00","open":"10917.0","high":"10933.5","low":"10868.98","close":"10903.5"},
{"date":"2020.09.16","clock":"12:00","open":"10903.5","high":"10904.5","low":"10852.5","close":"10873.0"},
{"date":"2020.09.16","clock":"13:00","open":"10873.0","high":"10931.0","low":"10830.0","close":"10847.0"},
{"date":"2020.09.16","clock":"14:00","open":"10848.5","high":"10918.0","low":"10848.0","close":"10907.0"},
{"date":"2020.09.16","clock":"15:00","open":"10907.5","high":"10965.0","low":"10865.0","close":"10932.0"},
{"date":"2020.09.16","clock":"16:00","open":"10932.5","high":"10958.0","low":"10894.5","close":"10925.0"},
{"date":"2020.09.16","clock":"17:00","open":"10927.0","high":"10940.0","low":"10864.0","close":"10893.5"},
{"date":"2020.09.16","clock":"18:00","open":"10893.0","high":"11023.0","low":"10885.5","close":"11011.5"},
{"date":"2020.09.16","clock":"19:00","open":"11012.0","high":"11099.5","low":"10986.5","close":"11068.0"},
{"date":"2020.09.16","clock":"20:00","open":"11068.75","high":"11081.5","low":"11000.5","close":"11041.0"},
{"date":"2020.09.16","clock":"21:00","open":"11040.5","high":"11090.5","low":"10960.5","close":"11011.5"},
{"date":"2020.09.16","clock":"22:00","open":"11014.0","high":"11030.5","low":"10966.0","close":"10985.5"},
{"date":"2020.09.16","clock":"23:00","open":"10985.5","high":"11051.0","low":"10972.0","close":"10995.0"},
{"date":"2020.09.17","clock":"0:00","open":"10975.5","high":"11027.0","low":"10970.0","close":"11015.0"},
{"date":"2020.09.17","clock":"1:00","open":"11014.0","high":"11044.0","low":"10988.0","close":"11021.0"},
{"date":"2020.09.17","clock":"2:00","open":"11021.0","high":"11033.5","low":"10941.5","close":"10953.5"},
{"date":"2020.09.17","clock":"3:00","open":"10953.5","high":"11047.0","low":"10926.5","close":"10996.0"},
{"date":"2020.09.17","clock":"4:00","open":"10996.0","high":"11034.0","low":"10953.0","close":"10959.5"},
{"date":"2020.09.17","clock":"5:00","open":"10958.5","high":"10961.5","low":"10905.5","close":"10929.0"},
{"date":"2020.09.17","clock":"6:00","open":"10927.5","high":"10939.0","low":"10867.0","close":"10870.5"},
{"date":"2020.09.17","clock":"7:00","open":"10869.0","high":"10914.0","low":"10846.0","close":"10909.5"},
{"date":"2020.09.17","clock":"8:00","open":"10909.5","high":"10936.0","low":"10886.0","close":"10916.0"},
{"date":"2020.09.17","clock":"9:00","open":"10915.0","high":"10929.0","low":"10853.5","close":"10863.5"},
{"date":"2020.09.17","clock":"10:00","open":"10863.5","high":"10899.0","low":"10848.41","close":"10886.0"},
{"date":"2020.09.17","clock":"11:00","open":"10884.5","high":"10909.5","low":"10858.5","close":"10867.5"},
{"date":"2020.09.17","clock":"12:00","open":"10866.5","high":"10897.0","low":"10857.5","close":"10879.5"},
{"date":"2020.09.17","clock":"13:00","open":"10880.0","high":"10886.0","low":"10780.5","close":"10825.5"},
{"date":"2020.09.17","clock":"14:00","open":"10825.0","high":"10887.0","low":"10797.0","close":"10881.5"},
{"date":"2020.09.17","clock":"15:00","open":"10881.5","high":"10886.0","low":"10803.0","close":"10804.5"},
{"date":"2020.09.17","clock":"16:00","open":"10804.5","high":"10822.0","low":"10739.5","close":"10820.0"},
{"date":"2020.09.17","clock":"17:00","open":"10820.0","high":"10869.5","low":"10762.0","close":"10839.0"},
{"date":"2020.09.17","clock":"18:00","open":"10838.5","high":"10880.0","low":"10833.0","close":"10839.5"},
{"date":"2020.09.17","clock":"19:00","open":"10839.5","high":"10857.5","low":"10793.5","close":"10845.0"},
{"date":"2020.09.17","clock":"20:00","open":"10844.0","high":"10873.0","low":"10838.5","close":"10864.5"},
{"date":"2020.09.17","clock":"21:00","open":"10865.0","high":"10920.5","low":"10865.0","close":"10909.5"},
{"date":"2020.09.17","clock":"22:00","open":"10910.75","high":"10932.0","low":"10891.0","close":"10921.5"},
{"date":"2020.09.17","clock":"23:00","open":"10921.5","high":"10940.0","low":"10916.0","close":"10932.5"},
{"date":"2020.09.18","clock":"0:00","open":"10932.5","high":"10975.0","low":"10930.5","close":"10959.0"},
{"date":"2020.09.18","clock":"1:00","open":"10960.0","high":"10968.0","low":"10907.5","close":"10917.5"},
{"date":"2020.09.18","clock":"2:00","open":"10917.5","high":"10945.0","low":"10916.5","close":"10942.5"},
{"date":"2020.09.18","clock":"3:00","open":"10943.5","high":"10962.5","low":"10882.43","close":"10906.0"},
{"date":"2020.09.18","clock":"4:00","open":"10906.0","high":"10925.75","low":"10890.0","close":"10901.5"},
{"date":"2020.09.18","clock":"5:00","open":"10900.5","high":"10938.0","low":"10900.5","close":"10922.5"},
{"date":"2020.09.18","clock":"6:00","open":"10919.0","high":"10939.0","low":"10919.0","close":"10924.0"},
{"date":"2020.09.18","clock":"7:00","open":"10924.0","high":"10926.0","low":"10879.0","close":"10903.5"},
{"date":"2020.09.18","clock":"8:00","open":"10903.5","high":"10933.0","low":"10892.5","close":"10932.0"},
{"date":"2020.09.18","clock":"9:00","open":"10932.0","high":"10983.0","low":"10903.0","close":"10968.0"},
{"date":"2020.09.18","clock":"10:00","open":"10968.5","high":"10971.5","low":"10941.5","close":"10957.5"},
{"date":"2020.09.18","clock":"11:00","open":"10959.0","high":"10972.0","low":"10930.0","close":"10961.0"},
{"date":"2020.09.18","clock":"12:00","open":"10958.0","high":"11044.5","low":"10957.5","close":"11009.5"},
{"date":"2020.09.18","clock":"13:00","open":"11012.0","high":"11018.5","low":"10974.0","close":"10979.0"},
{"date":"2020.09.18","clock":"14:00","open":"10977.5","high":"11009.0","low":"10969.0","close":"10981.0"},
{"date":"2020.09.18","clock":"15:00","open":"10981.0","high":"10999.0","low":"10957.0","close":"10992.0"},
{"date":"2020.09.18","clock":"16:00","open":"10990.5","high":"11006.5","low":"10908.0","close":"10917.0"},
{"date":"2020.09.18","clock":"17:00","open":"10919.0","high":"10956.0","low":"10906.0","close":"10948.5"},
{"date":"2020.09.18","clock":"18:00","open":"10948.5","high":"10948.5","low":"10868.5","close":"10899.0"},
{"date":"2020.09.18","clock":"19:00","open":"10898.5","high":"10902.5","low":"10830.0","close":"10885.5"},
{"date":"2020.09.18","clock":"20:00","open":"10885.5","high":"10897.0","low":"10812.5","close":"10834.5"},
{"date":"2020.09.18","clock":"21:00","open":"10833.5","high":"10878.0","low":"10816.5","close":"10864.0"},
{"date":"2020.09.18","clock":"22:00","open":"10864.0","high":"10881.5","low":"10842.5","close":"10865.5"},
{"date":"2020.09.18","clock":"23:00","open":"10865.5","high":"10907.0","low":"10850.0","close":"10885.5"},
{"date":"2020.09.19","clock":"0:00","open":"10879.5","high":"10942.5","low":"10879.5","close":"10942.0"},
{"date":"2020.09.19","clock":"1:00","open":"10942.0","high":"10947.0","low":"10923.0","close":"10935.0"},
{"date":"2020.09.19","clock":"2:00","open":"10931.5","high":"10938.0","low":"10889.0","close":"10936.0"},
{"date":"2020.09.19","clock":"3:00","open":"10936.0","high":"10975.5","low":"10931.5","close":"10973.0"},
{"date":"2020.09.19","clock":"4:00","open":"10971.5","high":"10975.0","low":"10937.0","close":"10947.0"},
{"date":"2020.09.19","clock":"5:00","open":"10944.5","high":"10973.5","low":"10943.5","close":"10973.5"},
{"date":"2020.09.19","clock":"6:00","open":"10974.5","high":"10980.0","low":"10947.5","close":"10977.5"},
{"date":"2020.09.19","clock":"7:00","open":"10978.5","high":"10984.82","low":"10952.5","close":"10960.0"},
{"date":"2020.09.19","clock":"8:00","open":"10961.0","high":"10968.0","low":"10924.5","close":"10931.5"},
{"date":"2020.09.19","clock":"9:00","open":"10932.0","high":"10954.0","low":"10930.5","close":"10946.5"},
{"date":"2020.09.19","clock":"10:00","open":"10946.5","high":"10952.0","low":"10899.5","close":"10903.0"},
{"date":"2020.09.19","clock":"11:00","open":"10904.0","high":"10934.0","low":"10889.5","close":"10929.0"},
{"date":"2020.09.19","clock":"12:00","open":"10928.0","high":"10959.5","low":"10923.0","close":"10946.0"},
{"date":"2020.09.19","clock":"13:00","open":"10946.0","high":"10993.5","low":"10935.0","close":"10993.5"},
{"date":"2020.09.19","clock":"14:00","open":"10993.5","high":"11151.0","low":"10968.5","close":"11140.5"},
{"date":"2020.09.19","clock":"15:00","open":"11140.5","high":"11180.0","low":"11044.5","close":"11099.0"},
{"date":"2020.09.19","clock":"16:00","open":"11099.0","high":"11127.0","low":"11075.5","close":"11107.0"},
{"date":"2020.09.19","clock":"17:00","open":"11107.0","high":"11109.5","low":"11052.5","close":"11082.5"},
{"date":"2020.09.19","clock":"18:00","open":"11083.5","high":"11101.5","low":"11051.53","close":"11087.5"},
{"date":"2020.09.19","clock":"19:00","open":"11089.0","high":"11121.0","low":"11054.0","close":"11055.5"},
{"date":"2020.09.19","clock":"20:00","open":"11059.0","high":"11095.5","low":"11054.5","close":"11069.0"},
{"date":"2020.09.19","clock":"21:00","open":"11066.0","high":"11076.0","low":"11010.0","close":"11048.0"},
{"date":"2020.09.19","clock":"22:00","open":"11048.0","high":"11074.5","low":"11030.0","close":"11054.0"},
{"date":"2020.09.19","clock":"23:00","open":"11055.0","high":"11093.0","low":"11041.5","close":"11090.0"},
{"date":"2020.09.20","clock":"0:00","open":"11090.0","high":"11090.0","low":"11024.0","close":"11049.0"},
{"date":"2020.09.20","clock":"1:00","open":"11047.5","high":"11069.0","low":"11025.0","close":"11065.5"},
{"date":"2020.09.20","clock":"2:00","open":"11065.0","high":"11085.5","low":"11038.5","close":"11079.0"},
{"date":"2020.09.20","clock":"3:00","open":"11078.0","high":"11078.0","low":"11041.5","close":"11056.0"},
{"date":"2020.09.20","clock":"4:00","open":"11055.5","high":"11056.5","low":"10916.0","close":"10936.23"},
{"date":"2020.09.20","clock":"5:00","open":"10932.0","high":"10964.0","low":"10907.0","close":"10917.5"},
{"date":"2020.09.20","clock":"6:00","open":"10917.5","high":"10956.5","low":"10897.6","close":"10947.0"},
{"date":"2020.09.20","clock":"7:00","open":"10947.0","high":"10979.5","low":"10930.94","close":"10967.0"},
{"date":"2020.09.20","clock":"8:00","open":"10967.0","high":"10967.0","low":"10936.0","close":"10955.0"},
{"date":"2020.09.20","clock":"9:00","open":"10953.5","high":"10970.5","low":"10938.0","close":"10967.5"},
{"date":"2020.09.20","clock":"10:00","open":"10968.0","high":"10990.5","low":"10945.0","close":"10956.5"},
{"date":"2020.09.20","clock":"11:00","open":"10956.5","high":"10976.5","low":"10948.0","close":"10951.0"},
{"date":"2020.09.20","clock":"12:00","open":"10951.0","high":"10963.5","low":"10922.0","close":"10959.5"},
{"date":"2020.09.20","clock":"13:00","open":"10959.5","high":"10983.5","low":"10941.0","close":"10982.0"},
{"date":"2020.09.20","clock":"14:00","open":"10982.0","high":"10982.0","low":"10946.5","close":"10952.5"},
{"date":"2020.09.20","clock":"15:00","open":"10952.0","high":"10958.0","low":"10808.5","close":"10846.5"},
{"date":"2020.09.20","clock":"16:00","open":"10846.0","high":"10870.0","low":"10773.5","close":"10866.0"},
{"date":"2020.09.20","clock":"17:00","open":"10863.5","high":"10868.0","low":"10832.5","close":"10839.5"},
{"date":"2020.09.20","clock":"18:00","open":"10837.5","high":"10876.5","low":"10827.5","close":"10839.0"},
{"date":"2020.09.20","clock":"19:00","open":"10839.0","high":"10862.0","low":"10750.5","close":"10853.5"},
{"date":"2020.09.20","clock":"20:00","open":"10853.5","high":"10900.5","low":"10848.0","close":"10895.5"},
{"date":"2020.09.20","clock":"21:00","open":"10896.5","high":"10907.5","low":"10864.5","close":"10891.5"},
{"date":"2020.09.20","clock":"22:00","open":"10892.0","high":"10900.0","low":"10853.5","close":"10870.5"},
{"date":"2020.09.20","clock":"23:00","open":"10869.0","high":"10877.0","low":"10838.0","close":"10852.5"},
{"date":"2020.09.21","clock":"0:00","open":"10750.5","high":"10892.5","low":"10750.5","close":"10871.5"},
{"date":"2020.09.21","clock":"1:00","open":"10871.5","high":"10884.0","low":"10829.0","close":"10874.5"},
{"date":"2020.09.21","clock":"2:00","open":"10875.0","high":"10939.0","low":"10874.0","close":"10917.5"},
{"date":"2020.09.21","clock":"3:00","open":"10919.0","high":"10977.0","low":"10892.5","close":"10957.0"},
{"date":"2020.09.21","clock":"4:00","open":"10957.0","high":"10978.0","low":"10941.0","close":"10944.5"},
{"date":"2020.09.21","clock":"5:00","open":"10944.5","high":"10969.5","low":"10939.0","close":"10946.0"},
{"date":"2020.09.21","clock":"6:00","open":"10945.0","high":"10965.5","low":"10921.5","close":"10964.5"},
{"date":"2020.09.21","clock":"7:00","open":"10965.0","high":"10998.0","low":"10955.5","close":"10959.0"},
{"date":"2020.09.21","clock":"8:00","open":"10959.0","high":"10964.5","low":"10931.5","close":"10963.5"},
{"date":"2020.09.21","clock":"9:00","open":"10963.5","high":"10978.5","low":"10938.0","close":"10949.5"},
{"date":"2020.09.21","clock":"10:00","open":"10951.5","high":"10959.0","low":"10887.0","close":"10900.0"},
{"date":"2020.09.21","clock":"11:00","open":"10900.0","high":"10913.0","low":"10805.0","close":"10845.0"},
{"date":"2020.09.21","clock":"12:00","open":"10845.5","high":"10859.0","low":"10678.0","close":"10692.5"},
{"date":"2020.09.21","clock":"13:00","open":"10688.0","high":"10731.0","low":"10631.5","close":"10661.5"},
{"date":"2020.09.21","clock":"14:00","open":"10661.0","high":"10681.5","low":"10570.0","close":"10633.0"},
{"date":"2020.09.21","clock":"15:00","open":"10630.0","high":"10630.0","low":"10493.5","close":"10565.5"},
{"date":"2020.09.21","clock":"16:00","open":"10563.0","high":"10634.0","low":"10547.0","close":"10583.5"},
{"date":"2020.09.21","clock":"17:00","open":"10582.5","high":"10600.0","low":"10278.5","close":"10407.0"},
{"date":"2020.09.21","clock":"18:00","open":"10408.0","high":"10444.5","low":"10337.5","close":"10413.0"},
{"date":"2020.09.21","clock":"19:00","open":"10413.0","high":"10428.5","low":"10337.0","close":"10377.5"},
{"date":"2020.09.21","clock":"20:00","open":"10377.5","high":"10427.75","low":"10363.0","close":"10389.5"},
{"date":"2020.09.21","clock":"21:00","open":"10389.5","high":"10439.0","low":"10372.0","close":"10436.0"},
{"date":"2020.09.21","clock":"22:00","open":"10435.5","high":"10498.5","low":"10425.0","close":"10498.5"},
{"date":"2020.09.21","clock":"23:00","open":"10496.0","high":"10530.5","low":"10471.5","close":"10476.0"},
{"date":"2020.09.22","clock":"0:00","open":"10475.0","high":"10531.5","low":"10463.5","close":"10505.0"},
{"date":"2020.09.22","clock":"1:00","open":"10505.5","high":"10532.5","low":"10462.5","close":"10479.0"},
{"date":"2020.09.22","clock":"2:00","open":"10479.5","high":"10507.0","low":"10406.5","close":"10415.5"},
{"date":"2020.09.22","clock":"3:00","open":"10415.5","high":"10488.5","low":"10345.02","close":"10457.0"},
{"date":"2020.09.22","clock":"4:00","open":"10458.0","high":"10469.0","low":"10400.0","close":"10438.5"},
{"date":"2020.09.22","clock":"5:00","open":"10434.0","high":"10466.5","low":"10420.0","close":"10466.5"},
{"date":"2020.09.22","clock":"6:00","open":"10466.0","high":"10475.0","low":"10433.0","close":"10449.0"},
{"date":"2020.09.22","clock":"7:00","open":"10449.0","high":"10483.5","low":"10444.5","close":"10464.0"},
{"date":"2020.09.22","clock":"8:00","open":"10464.0","high":"10468.5","low":"10436.0","close":"10456.5"},
{"date":"2020.09.22","clock":"9:00","open":"10457.0","high":"10498.5","low":"10403.5","close":"10421.0"},
{"date":"2020.09.22","clock":"10:00","open":"10421.0","high":"10439.0","low":"10357.0","close":"10369.5"},
{"date":"2020.09.22","clock":"11:00","open":"10371.0","high":"10475.5","low":"10370.5","close":"10461.0"},
{"date":"2020.09.22","clock":"12:00","open":"10462.0","high":"10470.0","low":"10439.5","close":"10450.5"},
{"date":"2020.09.22","clock":"13:00","open":"10449.5","high":"10477.25","low":"10425.5","close":"10457.5"},
{"date":"2020.09.22","clock":"14:00","open":"10460.5","high":"10503.5","low":"10441.5","close":"10450.0"},
{"date":"2020.09.22","clock":"15:00","open":"10449.5","high":"10496.5","low":"10422.0","close":"10489.5"},
{"date":"2020.09.22","clock":"16:00","open":"10490.5","high":"10522.5","low":"10455.0","close":"10470.5"},
{"date":"2020.09.22","clock":"17:00","open":"10470.5","high":"10510.0","low":"10434.5","close":"10434.5"},
{"date":"2020.09.22","clock":"18:00","open":"10435.5","high":"10473.5","low":"10420.5","close":"10449.5"},
{"date":"2020.09.22","clock":"19:00","open":"10450.5","high":"10493.5","low":"10443.5","close":"10449.5"},
{"date":"2020.09.22","clock":"20:00","open":"10450.0","high":"10491.5","low":"10441.5","close":"10489.0"},
{"date":"2020.09.22","clock":"21:00","open":"10489.0","high":"10505.0","low":"10482.5","close":"10491.75"},
{"date":"2020.09.22","clock":"22:00","open":"10491.75","high":"10495.5","low":"10467.0","close":"10489.0"},
{"date":"2020.09.22","clock":"23:00","open":"10489.5","high":"10518.5","low":"10481.0","close":"10511.0"},
{"date":"2020.09.23","clock":"0:00","open":"10204.0","high":"10575.5","low":"10204.0","close":"10547.5"},
{"date":"2020.09.23","clock":"1:00","open":"10550.0","high":"10554.5","low":"10495.5","close":"10508.0"},
{"date":"2020.09.23","clock":"2:00","open":"10507.0","high":"10539.5","low":"10495.5","close":"10531.5"},
{"date":"2020.09.23","clock":"3:00","open":"10531.5","high":"10538.5","low":"10500.0","close":"10510.0"},
{"date":"2020.09.23","clock":"4:00","open":"10508.5","high":"10530.0","low":"10503.0","close":"10513.5"},
{"date":"2020.09.23","clock":"5:00","open":"10514.0","high":"10529.25","low":"10502.5","close":"10517.5"},
{"date":"2020.09.23","clock":"6:00","open":"10517.5","high":"10518.5","low":"10473.5","close":"10476.0"},
{"date":"2020.09.23","clock":"7:00","open":"10478.0","high":"10487.0","low":"10444.5","close":"10467.5"},
{"date":"2020.09.23","clock":"8:00","open":"10466.5","high":"10490.5","low":"10447.5","close":"10473.0"},
{"date":"2020.09.23","clock":"9:00","open":"10473.5","high":"10476.5","low":"10402.5","close":"10429.5"},
{"date":"2020.09.23","clock":"10:00","open":"10429.5","high":"10437.0","low":"10379.5","close":"10429.0"},
{"date":"2020.09.23","clock":"11:00","open":"10429.5","high":"10460.5","low":"10405.5","close":"10449.5"},
{"date":"2020.09.23","clock":"12:00","open":"10449.0","high":"10491.0","low":"10442.5","close":"10482.0"},
{"date":"2020.09.23","clock":"13:00","open":"10482.0","high":"10490.5","low":"10459.0","close":"10490.0"},
{"date":"2020.09.23","clock":"14:00","open":"10489.5","high":"10495.0","low":"10468.5","close":"10472.5"},
{"date":"2020.09.23","clock":"15:00","open":"10471.0","high":"10520.0","low":"10463.5","close":"10506.0"},
{"date":"2020.09.23","clock":"16:00","open":"10505.0","high":"10538.0","low":"10493.5","close":"10496.0"},
{"date":"2020.09.23","clock":"17:00","open":"10497.0","high":"10504.5","low":"10460.0","close":"10473.5"},
{"date":"2020.09.23","clock":"18:00","open":"10474.0","high":"10488.0","low":"10446.5","close":"10451.0"},
{"date":"2020.09.23","clock":"19:00","open":"10450.5","high":"10495.5","low":"10445.0","close":"10481.5"},
{"date":"2020.09.23","clock":"20:00","open":"10482.0","high":"10486.5","low":"10453.77","close":"10455.0"},
{"date":"2020.09.23","clock":"21:00","open":"10455.0","high":"10459.0","low":"10403.5","close":"10405.5"},
{"date":"2020.09.23","clock":"22:00","open":"10405.5","high":"10409.5","low":"10247.5","close":"10288.5"},
{"date":"2020.09.23","clock":"23:00","open":"10288.5","high":"10319.5","low":"10129.5","close":"10221.5"},
{"date":"2020.09.24","clock":"0:00","open":"10221.5","high":"10271.5","low":"10201.5","close":"10249.5"},
{"date":"2020.09.24","clock":"1:00","open":"10246.0","high":"10292.5","low":"10237.0","close":"10267.0"},
{"date":"2020.09.24","clock":"2:00","open":"10267.0","high":"10268.0","low":"10205.5","close":"10237.0"},
{"date":"2020.09.24","clock":"3:00","open":"10236.5","high":"10295.5","low":"10192.0","close":"10289.0"},
{"date":"2020.09.24","clock":"4:00","open":"10292.5","high":"10312.0","low":"10272.5","close":"10281.0"},
{"date":"2020.09.24","clock":"5:00","open":"10281.5","high":"10340.0","low":"10277.0","close":"10284.5"},
{"date":"2020.09.24","clock":"6:00","open":"10284.5","high":"10320.0","low":"10284.5","close":"10298.5"},
{"date":"2020.09.24","clock":"7:00","open":"10298.0","high":"10314.5","low":"10273.0","close":"10275.0"},
{"date":"2020.09.24","clock":"8:00","open":"10275.0","high":"10301.5","low":"10267.5","close":"10288.0"},
{"date":"2020.09.24","clock":"9:00","open":"10288.0","high":"10319.0","low":"10277.5","close":"10282.5"},
{"date":"2020.09.24","clock":"10:00","open":"10282.5","high":"10353.0","low":"10282.0","close":"10338.5"},
{"date":"2020.09.24","clock":"11:00","open":"10339.0","high":"10349.0","low":"10302.0","close":"10315.5"},
{"date":"2020.09.24","clock":"12:00","open":"10315.5","high":"10336.0","low":"10280.0","close":"10320.5"},
{"date":"2020.09.24","clock":"13:00","open":"10320.5","high":"10375.5","low":"10312.5","close":"10370.5"},
{"date":"2020.09.24","clock":"14:00","open":"10369.0","high":"10443.5","low":"10360.5","close":"10409.5"},
{"date":"2020.09.24","clock":"15:00","open":"10409.5","high":"10425.0","low":"10361.5","close":"10375.5"},
{"date":"2020.09.24","clock":"16:00","open":"10375.5","high":"10396.0","low":"10325.0","close":"10371.5"},
{"date":"2020.09.24","clock":"17:00","open":"10371.0","high":"10419.5","low":"10364.0","close":"10408.0"},
{"date":"2020.09.24","clock":"18:00","open":"10405.0","high":"10554.5","low":"10388.0","close":"10541.0"},
{"date":"2020.09.24","clock":"19:00","open":"10539.5","high":"10726.0","low":"10539.5","close":"10675.0"},
{"date":"2020.09.24","clock":"20:00","open":"10673.5","high":"10713.5","low":"10650.0","close":"10663.0"},
{"date":"2020.09.24","clock":"21:00","open":"10660.5","high":"10689.5","low":"10605.0","close":"10612.0"},
{"date":"2020.09.24","clock":"22:00","open":"10613.0","high":"10667.5","low":"10591.0","close":"10655.5"},
{"date":"2020.09.24","clock":"23:00","open":"10655.0","high":"10669.5","low":"10630.0","close":"10630.0"},
{"date":"2020.09.25","clock":"0:00","open":"10630.0","high":"10666.5","low":"10630.0","close":"10647.0"},
{"date":"2020.09.25","clock":"1:00","open":"10647.0","high":"10797.0","low":"10636.0","close":"10764.0"},
{"date":"2020.09.25","clock":"2:00","open":"10764.5","high":"10771.0","low":"10719.5","close":"10738.0"},
{"date":"2020.09.25","clock":"3:00","open":"10737.0","high":"10763.0","low":"10693.0","close":"10712.0"},
{"date":"2020.09.25","clock":"4:00","open":"10711.5","high":"10731.5","low":"10683.0","close":"10691.0"},
{"date":"2020.09.25","clock":"5:00","open":"10689.5","high":"10726.0","low":"10685.0","close":"10708.5"},
{"date":"2020.09.25","clock":"6:00","open":"10708.0","high":"10719.5","low":"10661.5","close":"10666.0"},
{"date":"2020.09.25","clock":"7:00","open":"10666.0","high":"10693.0","low":"10655.5","close":"10673.5"},
{"date":"2020.09.25","clock":"8:00","open":"10671.5","high":"10681.0","low":"10636.5","close":"10646.0"},
{"date":"2020.09.25","clock":"9:00","open":"10645.0","high":"10695.0","low":"10614.0","close":"10689.0"},
{"date":"2020.09.25","clock":"10:00","open":"10693.0","high":"10704.0","low":"10664.0","close":"10689.5"},
{"date":"2020.09.25","clock":"11:00","open":"10689.5","high":"10689.5","low":"10577.99","close":"10601.5"},
{"date":"2020.09.25","clock":"12:00","open":"10601.5","high":"10654.0","low":"10556.0","close":"10592.0"},
{"date":"2020.09.25","clock":"13:00","open":"10592.5","high":"10624.0","low":"10579.0","close":"10592.5"},
{"date":"2020.09.25","clock":"14:00","open":"10591.5","high":"10648.0","low":"10571.5","close":"10629.5"},
{"date":"2020.09.25","clock":"15:00","open":"10628.0","high":"10680.5","low":"10585.0","close":"10614.5"},
{"date":"2020.09.25","clock":"16:00","open":"10614.5","high":"10642.5","low":"10585.5","close":"10614.5"},
{"date":"2020.09.25","clock":"17:00","open":"10615.0","high":"10634.0","low":"10552.0","close":"10626.0"},
{"date":"2020.09.25","clock":"18:00","open":"10626.0","high":"10671.5","low":"10560.0","close":"10650.5"},
{"date":"2020.09.25","clock":"19:00","open":"10650.5","high":"10672.25","low":"10627.5","close":"10655.5"},
{"date":"2020.09.25","clock":"20:00","open":"10657.0","high":"10721.5","low":"10638.5","close":"10696.0"},
{"date":"2020.09.25","clock":"21:00","open":"10696.0","high":"10749.0","low":"10695.0","close":"10704.0"},
{"date":"2020.09.25","clock":"22:00","open":"10707.0","high":"10733.0","low":"10683.0","close":"10725.0"},
{"date":"2020.09.25","clock":"23:00","open":"10725.0","high":"10760.5","low":"10708.0","close":"10713.0"},
{"date":"2020.09.26","clock":"1:00","open":"10717.5","high":"10750.25","low":"10641.83","close":"10690.5"},
{"date":"2020.09.26","clock":"2:00","open":"10691.0","high":"10703.0","low":"10654.0","close":"10691.5"},
{"date":"2020.09.26","clock":"3:00","open":"10689.5","high":"10715.0","low":"10654.0","close":"10654.0"},
{"date":"2020.09.26","clock":"4:00","open":"10657.0","high":"10704.0","low":"10653.5","close":"10696.5"},
{"date":"2020.09.26","clock":"5:00","open":"10696.5","high":"10728.0","low":"10680.5","close":"10709.0"},
{"date":"2020.09.26","clock":"6:00","open":"10709.0","high":"10750.0","low":"10702.5","close":"10710.0"},
{"date":"2020.09.26","clock":"7:00","open":"10711.0","high":"10739.5","low":"10693.5","close":"10737.0"},
{"date":"2020.09.26","clock":"8:00","open":"10737.0","high":"10826.5","low":"10699.5","close":"10724.5"},
{"date":"2020.09.26","clock":"9:00","open":"10723.5","high":"10771.0","low":"10715.5","close":"10735.5"},
{"date":"2020.09.26","clock":"10:00","open":"10735.5","high":"10742.0","low":"10693.5","close":"10711.5"},
{"date":"2020.09.26","clock":"11:00","open":"10711.5","high":"10722.0","low":"10671.5","close":"10695.0"},
{"date":"2020.09.26","clock":"12:00","open":"10693.0","high":"10716.5","low":"10677.0","close":"10699.5"},
{"date":"2020.09.26","clock":"13:00","open":"10699.0","high":"10733.5","low":"10666.0","close":"10724.0"},
{"date":"2020.09.26","clock":"14:00","open":"10725.5","high":"10733.0","low":"10698.0","close":"10711.0"},
{"date":"2020.09.26","clock":"15:00","open":"10710.5","high":"10711.0","low":"10668.5","close":"10688.5"},
{"date":"2020.09.26","clock":"16:00","open":"10690.5","high":"10705.5","low":"10671.5","close":"10676.0"},
{"date":"2020.09.26","clock":"17:00","open":"10675.0","high":"10732.0","low":"10670.5","close":"10708.5"},
{"date":"2020.09.26","clock":"18:00","open":"10711.5","high":"10744.5","low":"10706.5","close":"10723.0"},
{"date":"2020.09.26","clock":"19:00","open":"10724.0","high":"10752.25","low":"10685.0","close":"10750.0"},
{"date":"2020.09.26","clock":"20:00","open":"10751.5","high":"10754.5","low":"10722.0","close":"10746.0"},
{"date":"2020.09.26","clock":"21:00","open":"10747.0","high":"10778.0","low":"10722.0","close":"10732.5"},
{"date":"2020.09.26","clock":"22:00","open":"10732.0","high":"10733.5","low":"10708.0","close":"10721.5"},
{"date":"2020.09.26","clock":"23:00","open":"10721.0","high":"10728.5","low":"10704.5","close":"10719.0"},
{"date":"2020.09.27","clock":"0:00","open":"10625.0","high":"10756.5","low":"10625.0","close":"10714.5"},
{"date":"2020.09.27","clock":"1:00","open":"10716.0","high":"10747.5","low":"10706.5","close":"10732.5"},
{"date":"2020.09.27","clock":"2:00","open":"10731.0","high":"10756.0","low":"10725.5","close":"10728.5"},
{"date":"2020.09.27","clock":"3:00","open":"10729.5","high":"10779.5","low":"10722.5","close":"10777.5"},
{"date":"2020.09.27","clock":"4:00","open":"10777.5","high":"10803.0","low":"10764.5","close":"10775.5"},
{"date":"2020.09.27","clock":"5:00","open":"10773.5","high":"10790.5","low":"10762.5","close":"10784.5"},
{"date":"2020.09.27","clock":"6:00","open":"10785.5","high":"10793.0","low":"10767.0","close":"10785.0"},
{"date":"2020.09.27","clock":"7:00","open":"10785.5","high":"10798.5","low":"10771.5","close":"10786.0"},
{"date":"2020.09.27","clock":"8:00","open":"10783.5","high":"10794.0","low":"10767.0","close":"10784.5"},
{"date":"2020.09.27","clock":"9:00","open":"10784.5","high":"10788.5","low":"10621.0","close":"10665.0"},
{"date":"2020.09.27","clock":"10:00","open":"10666.5","high":"10695.5","low":"10656.5","close":"10668.5"},
{"date":"2020.09.27","clock":"11:00","open":"10671.5","high":"10672.5","low":"10613.0","close":"10648.5"},
{"date":"2020.09.27","clock":"12:00","open":"10648.5","high":"10660.0","low":"10620.0","close":"10632.5"},
{"date":"2020.09.27","clock":"13:00","open":"10634.5","high":"10680.5","low":"10628.5","close":"10659.5"},
{"date":"2020.09.27","clock":"14:00","open":"10659.0","high":"10666.0","low":"10621.5","close":"10624.5"},
{"date":"2020.09.27","clock":"15:00","open":"10625.5","high":"10674.0","low":"10590.5","close":"10666.5"},
{"date":"2020.09.27","clock":"16:00","open":"10665.5","high":"10687.0","low":"10654.0","close":"10676.5"},
{"date":"2020.09.27","clock":"17:00","open":"10676.5","high":"10690.0","low":"10657.0","close":"10674.25"},
{"date":"2020.09.27","clock":"18:00","open":"10672.0","high":"10767.0","low":"10634.0","close":"10754.0"},
{"date":"2020.09.27","clock":"19:00","open":"10756.0","high":"10776.5","low":"10711.5","close":"10720.0"},
{"date":"2020.09.27","clock":"20:00","open":"10720.0","high":"10740.0","low":"10708.5","close":"10727.0"},
{"date":"2020.09.27","clock":"21:00","open":"10727.0","high":"10745.5","low":"10699.5","close":"10716.0"},
{"date":"2020.09.27","clock":"22:00","open":"10716.0","high":"10744.0","low":"10699.5","close":"10734.0"},
{"date":"2020.09.27","clock":"23:00","open":"10735.0","high":"10736.5","low":"10715.0","close":"10723.0"},
{"date":"2020.09.28","clock":"0:00","open":"10720.5","high":"10740.0","low":"10668.39","close":"10721.5"},
{"date":"2020.09.28","clock":"1:00","open":"10722.5","high":"10762.0","low":"10722.5","close":"10755.0"},
{"date":"2020.09.28","clock":"2:00","open":"10754.0","high":"10787.5","low":"10730.5","close":"10775.5"},
{"date":"2020.09.28","clock":"3:00","open":"10776.5","high":"10954.0","low":"10776.5","close":"10889.0"},
{"date":"2020.09.28","clock":"4:00","open":"10889.0","high":"10930.0","low":"10885.0","close":"10930.0"},
{"date":"2020.09.28","clock":"5:00","open":"10932.0","high":"10949.5","low":"10905.5","close":"10909.5"},
{"date":"2020.09.28","clock":"6:00","open":"10909.5","high":"10917.0","low":"10876.0","close":"10884.5"},
{"date":"2020.09.28","clock":"7:00","open":"10884.5","high":"10906.0","low":"10868.0","close":"10896.0"},
{"date":"2020.09.28","clock":"8:00","open":"10895.0","high":"10917.0","low":"10866.5","close":"10882.0"},
{"date":"2020.09.28","clock":"9:00","open":"10883.0","high":"10891.5","low":"10846.5","close":"10868.0"},
{"date":"2020.09.28","clock":"10:00","open":"10869.0","high":"10879.0","low":"10835.5","close":"10855.0"},
{"date":"2020.09.28","clock":"11:00","open":"10855.0","high":"10893.0","low":"10842.5","close":"10857.5"},
{"date":"2020.09.28","clock":"12:00","open":"10856.5","high":"10877.5","low":"10831.0","close":"10854.5"},
{"date":"2020.09.28","clock":"13:00","open":"10856.5","high":"10891.5","low":"10832.0","close":"10877.0"},
{"date":"2020.09.28","clock":"14:00","open":"10877.5","high":"10905.5","low":"10854.5","close":"10883.5"},
{"date":"2020.09.28","clock":"15:00","open":"10884.0","high":"10943.25","low":"10833.0","close":"10904.5"},
{"date":"2020.09.28","clock":"16:00","open":"10904.0","high":"10944.0","low":"10874.0","close":"10888.5"},
{"date":"2020.09.28","clock":"17:00","open":"10889.0","high":"10920.0","low":"10859.0","close":"10861.5"},
{"date":"2020.09.28","clock":"18:00","open":"10862.5","high":"10913.0","low":"10855.0","close":"10902.5"},
{"date":"2020.09.28","clock":"19:00","open":"10903.0","high":"10910.0","low":"10872.0","close":"10888.75"},
{"date":"2020.09.28","clock":"20:00","open":"10885.0","high":"10922.0","low":"10873.5","close":"10894.0"},
{"date":"2020.09.28","clock":"21:00","open":"10894.0","high":"10894.0","low":"10850.5","close":"10872.5"},
{"date":"2020.09.28","clock":"22:00","open":"10871.5","high":"10873.5","low":"10833.5","close":"10869.0"},
{"date":"2020.09.28","clock":"23:00","open":"10876.5","high":"10878.0","low":"10859.5","close":"10869.5"},
{"date":"2020.09.29","clock":"0:00","open":"10765.0","high":"10890.5","low":"10765.0","close":"10887.0"},
{"date":"2020.09.29","clock":"1:00","open":"10887.0","high":"10889.5","low":"10848.5","close":"10865.5"},
{"date":"2020.09.29","clock":"2:00","open":"10867.5","high":"10867.5","low":"10616.5","close":"10696.5"},
{"date":"2020.09.29","clock":"3:00","open":"10697.0","high":"10727.0","low":"10653.5","close":"10707.5"},
{"date":"2020.09.29","clock":"4:00","open":"10707.5","high":"10715.5","low":"10670.0","close":"10678.5"},
{"date":"2020.09.29","clock":"5:00","open":"10678.0","high":"10700.0","low":"10654.5","close":"10683.0"},
{"date":"2020.09.29","clock":"6:00","open":"10684.0","high":"10705.75","low":"10678.0","close":"10687.0"},
{"date":"2020.09.29","clock":"7:00","open":"10685.0","high":"10708.5","low":"10685.0","close":"10690.0"},
{"date":"2020.09.29","clock":"8:00","open":"10690.5","high":"10695.0","low":"10665.5","close":"10674.5"},
{"date":"2020.09.29","clock":"9:00","open":"10674.5","high":"10745.0","low":"10660.0","close":"10738.5"},
{"date":"2020.09.29","clock":"10:00","open":"10739.5","high":"10741.5","low":"10707.0","close":"10724.0"},
{"date":"2020.09.29","clock":"11:00","open":"10724.0","high":"10737.5","low":"10708.5","close":"10732.5"},
{"date":"2020.09.29","clock":"12:00","open":"10730.5","high":"10756.0","low":"10697.5","close":"10714.5"},
{"date":"2020.09.29","clock":"13:00","open":"10713.0","high":"10779.0","low":"10709.0","close":"10773.0"},
{"date":"2020.09.29","clock":"14:00","open":"10773.0","high":"10794.5","low":"10751.5","close":"10757.0"},
{"date":"2020.09.29","clock":"15:00","open":"10757.0","high":"10766.5","low":"10736.0","close":"10763.5"},
{"date":"2020.09.29","clock":"16:00","open":"10763.0","high":"10771.0","low":"10712.5","close":"10754.5"},
{"date":"2020.09.29","clock":"17:00","open":"10756.0","high":"10789.5","low":"10738.0","close":"10760.0"},
{"date":"2020.09.29","clock":"18:00","open":"10761.25","high":"10775.5","low":"10722.0","close":"10725.2"},
{"date":"2020.09.29","clock":"19:00","open":"10725.3","high":"10736.4","low":"10666.0","close":"10692.1"},
{"date":"2020.09.29","clock":"20:00","open":"10692.7","high":"10695.9","low":"10645.0","close":"10683.9"},
{"date":"2020.09.29","clock":"21:00","open":"10683.4","high":"10742.2","low":"10675.0","close":"10729.9"},
{"date":"2020.09.29","clock":"22:00","open":"10732.9","high":"10759.6","low":"10720.0","close":"10743.8"},
{"date":"2020.09.29","clock":"23:00","open":"10742.4","high":"10774.8","low":"10741.1","close":"10756.9"},
{"date":"2020.09.30","clock":"0:00","open":"10757.2","high":"10780.8","low":"10752.7","close":"10775.5"},
{"date":"2020.09.30","clock":"1:00","open":"10779.6","high":"10780.8","low":"10752.5","close":"10765.1"},
{"date":"2020.09.30","clock":"2:00","open":"10766.4","high":"10859.8","low":"10765.1","close":"10840.5"},
{"date":"2020.09.30","clock":"3:00","open":"10841.2","high":"10842.3","low":"10811.6","close":"10813.9"},
{"date":"2020.09.30","clock":"4:00","open":"10812.3","high":"10823.4","low":"10781.0","close":"10793.1"},
{"date":"2020.09.30","clock":"5:00","open":"10789.0","high":"10817.5","low":"10765.1","close":"10777.2"},
{"date":"2020.09.30","clock":"6:00","open":"10776.2","high":"10780.8","low":"10747.0","close":"10747.0"},
{"date":"2020.09.30","clock":"7:00","open":"10745.1","high":"10755.8","low":"10700.1","close":"10747.4"},
{"date":"2020.09.30","clock":"8:00","open":"10751.3","high":"10764.9","low":"10702.2","close":"10702.2"},
{"date":"2020.09.30","clock":"9:00","open":"10700.1","high":"10733.7","low":"10685.0","close":"10720.8"},
{"date":"2020.09.30","clock":"10:00","open":"10718.9","high":"10746.9","low":"10690.4","close":"10698.1"},
{"date":"2020.09.30","clock":"11:00","open":"10698.8","high":"10727.6","low":"10687.5","close":"10708.7"},
{"date":"2020.09.30","clock":"12:00","open":"10708.0","high":"10708.0","low":"10670.0","close":"10689.8"},
{"date":"2020.09.30","clock":"13:00","open":"10695.5","high":"10725.3","low":"10692.3","close":"10725.0"},
{"date":"2020.09.30","clock":"14:00","open":"10724.7","high":"10724.9","low":"10673.9","close":"10680.8"},
{"date":"2020.09.30","clock":"15:00","open":"10679.3","high":"10743.9","low":"10671.9","close":"10724.7"},
{"date":"2020.09.30","clock":"16:00","open":"10724.7","high":"10745.5","low":"10724.7","close":"10738.6"},
{"date":"2020.09.30","clock":"17:00","open":"10739.8","high":"10762.7","low":"10738.8","close":"10751.1"},
{"date":"2020.09.30","clock":"18:00","open":"10751.3","high":"10790.3","low":"10751.1","close":"10779.1"},
{"date":"2020.09.30","clock":"19:00","open":"10781.7","high":"10790.3","low":"10758.3","close":"10786.3"},
{"date":"2020.09.30","clock":"20:00","open":"10797.2","high":"10800.7","low":"10762.2","close":"10771.9"},
{"date":"2020.09.30","clock":"21:00","open":"10772.9","high":"10775.9","low":"10690.0","close":"10735.8"},
{"date":"2020.09.30","clock":"22:00","open":"10728.1","high":"10739.1","low":"10689.0","close":"10720.2"},
{"date":"2020.09.30","clock":"23:00","open":"10713.6","high":"10730.7","low":"10689.0","close":"10707.7"},
{"date":"2020.10.01","clock":"0:00","open":"10708.0","high":"10735.8","low":"10705.0","close":"10709.6"},
{"date":"2020.10.01","clock":"1:00","open":"10709.8","high":"10759.8","low":"10709.5","close":"10745.7"},
{"date":"2020.10.01","clock":"2:00","open":"10745.7","high":"10778.9","low":"10745.7","close":"10774.9"},
{"date":"2020.10.01","clock":"3:00","open":"10778.8","high":"10826.3","low":"10778.8","close":"10787.8"},
{"date":"2020.10.01","clock":"4:00","open":"10788.7","high":"10843.9","low":"10788.7","close":"10840.3"},
{"date":"2020.10.01","clock":"5:00","open":"10843.5","high":"10854.9","low":"10817.5","close":"10823.9"},
{"date":"2020.10.01","clock":"6:00","open":"10824.4","high":"10830.5","low":"10797.9","close":"10797.9"},
{"date":"2020.10.01","clock":"7:00","open":"10803.5","high":"10824.7","low":"10803.5","close":"10814.1"},
{"date":"2020.10.01","clock":"8:00","open":"10810.0","high":"10831.0","low":"10803.5","close":"10829.6"},
{"date":"2020.10.01","clock":"9:00","open":"10833.2","high":"10849.9","low":"10824.4","close":"10824.7"},
{"date":"2020.10.01","clock":"10:00","open":"10824.8","high":"10842.2","low":"10817.2","close":"10833.2"},
{"date":"2020.10.01","clock":"11:00","open":"10834.7","high":"10929.1","low":"10829.5","close":"10890.0"},
{"date":"2020.10.01","clock":"12:00","open":"10890.2","high":"10913.3","low":"10890.1","close":"10904.1"},
{"date":"2020.10.01","clock":"13:00","open":"10907.6","high":"10918.0","low":"10862.4","close":"10874.1"},
{"date":"2020.10.01","clock":"14:00","open":"10874.2","high":"10905.8","low":"10866.6","close":"10905.8"},
{"date":"2020.10.01","clock":"15:00","open":"10910.2","high":"10910.2","low":"10870.5","close":"10892.9"},
{"date":"2020.10.01","clock":"16:00","open":"10890.7","high":"10899.9","low":"10860.0","close":"10870.6"},
{"date":"2020.10.01","clock":"17:00","open":"10869.4","high":"10872.1","low":"10844.6","close":"10864.9"},
{"date":"2020.10.01","clock":"18:00","open":"10865.0","high":"10895.9","low":"10717.3","close":"10720.0"},
{"date":"2020.10.01","clock":"19:00","open":"10720.0","high":"10720.0","low":"10451.1","close":"10509.2"},
{"date":"2020.10.01","clock":"20:00","open":"10508.6","high":"10529.0","low":"10472.4","close":"10480.0"},
{"date":"2020.10.01","clock":"21:00","open":"10480.9","high":"10594.4","low":"10462.4","close":"10589.8"},
{"date":"2020.10.01","clock":"22:00","open":"10589.9","high":"10640.0","low":"10570.0","close":"10614.7"},
{"date":"2020.10.01","clock":"23:00","open":"10609.7","high":"10614.3","low":"10566.4","close":"10605.7"},
{"date":"2020.10.02","clock":"0:00","open":"10605.9","high":"10622.6","low":"10588.8","close":"10588.8"},
{"date":"2020.10.02","clock":"1:00","open":"10580.1","high":"10634.1","low":"10580.1","close":"10607.0"},
{"date":"2020.10.02","clock":"2:00","open":"10601.0","high":"10619.7","low":"10592.9","close":"10618.3"},
{"date":"2020.10.02","clock":"3:00","open":"10617.8","high":"10617.8","low":"10584.9","close":"10591.5"},
{"date":"2020.10.02","clock":"4:00","open":"10591.5","high":"10611.0","low":"10585.8","close":"10589.1"},
{"date":"2020.10.02","clock":"5:00","open":"10589.1","high":"10610.5","low":"10586.7","close":"10598.6"},
{"date":"2020.10.02","clock":"6:00","open":"10598.6","high":"10644.9","low":"10598.6","close":"10644.2"},
{"date":"2020.10.02","clock":"7:00","open":"10644.3","high":"10654.9","low":"10596.1","close":"10596.1"},
{"date":"2020.10.02","clock":"8:00","open":"10594.2","high":"10594.2","low":"10385.0","close":"10439.0"},
{"date":"2020.10.02","clock":"9:00","open":"10437.5","high":"10523.5","low":"10415.0","close":"10504.6"},
{"date":"2020.10.02","clock":"10:00","open":"10503.6","high":"10518.4","low":"10472.5","close":"10496.9"},
{"date":"2020.10.02","clock":"11:00","open":"10496.9","high":"10496.9","low":"10435.3","close":"10451.7"},
{"date":"2020.10.02","clock":"12:00","open":"10453.9","high":"10485.0","low":"10427.6","close":"10449.6"},
{"date":"2020.10.02","clock":"13:00","open":"10449.8","high":"10470.5","low":"10390.0","close":"10460.2"},
{"date":"2020.10.02","clock":"14:00","open":"10459.7","high":"10482.0","low":"10435.6","close":"10437.4"},
{"date":"2020.10.02","clock":"15:00","open":"10437.5","high":"10494.9","low":"10437.0","close":"10494.8"},
{"date":"2020.10.02","clock":"16:00","open":"10494.9","high":"10594.6","low":"10446.3","close":"10534.1"},
{"date":"2020.10.02","clock":"17:00","open":"10535.0","high":"10551.8","low":"10508.4","close":"10530.8"},
{"date":"2020.10.02","clock":"18:00","open":"10529.2","high":"10551.5","low":"10514.2","close":"10519.4"},
{"date":"2020.10.02","clock":"19:00","open":"10519.4","high":"10566.9","low":"10502.8","close":"10553.5"},
{"date":"2020.10.02","clock":"20:00","open":"10553.5","high":"10564.2","low":"10526.6","close":"10544.4"},
{"date":"2020.10.02","clock":"21:00","open":"10542.1","high":"10559.1","low":"10535.0","close":"10557.0"},
{"date":"2020.10.02","clock":"22:00","open":"10557.0","high":"10557.0","low":"10519.9","close":"10519.9"},
{"date":"2020.10.02","clock":"23:00","open":"10517.8","high":"10555.4","low":"10515.7","close":"10546.5"},
{"date":"2020.10.03","clock":"0:00","open":"10547.2","high":"10558.6","low":"10475.0","close":"10475.7"},
{"date":"2020.10.03","clock":"1:00","open":"10475.3","high":"10582.3","low":"10475.3","close":"10564.8"},
{"date":"2020.10.03","clock":"2:00","open":"10561.0","high":"10574.9","low":"10561.0","close":"10574.8"},
{"date":"2020.10.03","clock":"3:00","open":"10574.9","high":"10574.9","low":"10539.2","close":"10555.0"},
{"date":"2020.10.03","clock":"4:00","open":"10556.3","high":"10559.9","low":"10529.5","close":"10540.6"},
{"date":"2020.10.03","clock":"5:00","open":"10549.1","high":"10553.8","low":"10529.7","close":"10547.7"},
{"date":"2020.10.03","clock":"6:00","open":"10547.8","high":"10564.6","low":"10545.0","close":"10559.6"},
{"date":"2020.10.03","clock":"7:00","open":"10561.9","high":"10562.7","low":"10551.3","close":"10560.2"},
{"date":"2020.10.03","clock":"8:00","open":"10555.7","high":"10559.9","low":"10540.3","close":"10545.8"},
{"date":"2020.10.03","clock":"9:00","open":"10544.0","high":"10544.1","low":"10504.0","close":"10530.0"},
{"date":"2020.10.03","clock":"10:00","open":"10532.2","high":"10533.4","low":"10520.7","close":"10528.7"},
{"date":"2020.10.03","clock":"11:00","open":"10528.8","high":"10549.9","low":"10509.3","close":"10513.5"},
{"date":"2020.10.03","clock":"12:00","open":"10513.0","high":"10544.3","low":"10512.9","close":"10533.2"},
{"date":"2020.10.03","clock":"13:00","open":"10533.3","high":"10549.9","low":"10529.6","close":"10549.9"},
{"date":"2020.10.03","clock":"14:00","open":"10547.7","high":"10565.9","low":"10531.9","close":"10545.3"},
{"date":"2020.10.03","clock":"15:00","open":"10541.4","high":"10545.3","low":"10526.9","close":"10542.1"},
{"date":"2020.10.03","clock":"16:00","open":"10542.1","high":"10549.9","low":"10530.7","close":"10535.0"},
{"date":"2020.10.03","clock":"17:00","open":"10530.8","high":"10547.7","low":"10530.8","close":"10543.8"},
{"date":"2020.10.03","clock":"18:00","open":"10540.0","high":"10559.7","low":"10535.8","close":"10556.9"},
{"date":"2020.10.03","clock":"19:00","open":"10553.3","high":"10601.7","low":"10548.0","close":"10582.6"},
{"date":"2020.10.03","clock":"20:00","open":"10581.2","high":"10585.2","low":"10565.9","close":"10584.1"},
{"date":"2020.10.03","clock":"21:00","open":"10584.2","high":"10590.6","low":"10573.0","close":"10580.3"},
{"date":"2020.10.03","clock":"22:00","open":"10580.5","high":"10594.9","low":"10575.4","close":"10590.3"},
{"date":"2020.10.03","clock":"23:00","open":"10591.6","high":"10594.9","low":"10567.3","close":"10572.2"},
{"date":"2020.10.04","clock":"0:00","open":"10572.2","high":"10573.9","low":"10564.6","close":"10573.9"},
{"date":"2020.10.04","clock":"1:00","open":"10574.0","high":"10574.3","low":"10537.7","close":"10564.5"},
{"date":"2020.10.04","clock":"2:00","open":"10566.9","high":"10571.4","low":"10548.7","close":"10553.4"},
{"date":"2020.10.04","clock":"3:00","open":"10553.6","high":"10569.2","low":"10536.0","close":"10554.2"},
{"date":"2020.10.04","clock":"4:00","open":"10551.4","high":"10552.6","low":"10531.2","close":"10551.2"},
{"date":"2020.10.04","clock":"5:00","open":"10543.2","high":"10557.0","low":"10536.8","close":"10556.0"},
{"date":"2020.10.04","clock":"6:00","open":"10556.1","high":"10563.9","low":"10550.9","close":"10555.2"},
{"date":"2020.10.04","clock":"7:00","open":"10554.3","high":"10580.1","low":"10554.2","close":"10574.5"},
{"date":"2020.10.04","clock":"8:00","open":"10574.8","high":"10585.7","low":"10570.0","close":"10570.2"},
{"date":"2020.10.04","clock":"9:00","open":"10570.5","high":"10637.3","low":"10570.5","close":"10623.9"},
{"date":"2020.10.04","clock":"10:00","open":"10623.8","high":"10633.3","low":"10604.8","close":"10614.2"},
{"date":"2020.10.04","clock":"11:00","open":"10614.8","high":"10614.9","low":"10612.5","close":"10613.3"},
{"date":"2020.10.04","clock":"12:00","open":"10600.4","high":"10606.8","low":"10588.3","close":"10602.0"},
{"date":"2020.10.04","clock":"13:00","open":"10600.2","high":"10600.2","low":"10574.9","close":"10582.0"},
{"date":"2020.10.04","clock":"14:00","open":"10582.2","high":"10606.8","low":"10582.0","close":"10606.8"},
{"date":"2020.10.04","clock":"15:00","open":"10602.7","high":"10602.7","low":"10577.6","close":"10599.9"},
{"date":"2020.10.04","clock":"16:00","open":"10601.0","high":"10617.1","low":"10599.9","close":"10610.0"},
{"date":"2020.10.04","clock":"17:00","open":"10609.9","high":"10609.9","low":"10593.6","close":"10604.7"},
{"date":"2020.10.04","clock":"18:00","open":"10603.2","high":"10613.0","low":"10600.7","close":"10606.7"},
{"date":"2020.10.04","clock":"19:00","open":"10603.1","high":"10612.0","low":"10592.9","close":"10607.4"},
{"date":"2020.10.04","clock":"20:00","open":"10607.7","high":"10610.9","low":"10604.6","close":"10609.9"},
{"date":"2020.10.04","clock":"21:00","open":"10614.9","high":"10644.9","low":"10605.8","close":"10636.4"},
{"date":"2020.10.04","clock":"22:00","open":"10636.2","high":"10689.9","low":"10636.2","close":"10680.0"},
{"date":"2020.10.04","clock":"23:00","open":"10686.6","high":"10689.9","low":"10640.8","close":"10655.0"},
{"date":"2020.10.05","clock":"0:00","open":"10652.1","high":"10666.7","low":"10650.4","close":"10655.8"},
{"date":"2020.10.05","clock":"1:00","open":"10647.7","high":"10683.3","low":"10644.9","close":"10664.6"},
{"date":"2020.10.05","clock":"2:00","open":"10663.1","high":"10678.2","low":"10660.0","close":"10676.3"},
{"date":"2020.10.05","clock":"3:00","open":"10670.5","high":"10738.8","low":"10661.8","close":"10706.9"},
{"date":"2020.10.05","clock":"4:00","open":"10706.0","high":"10710.8","low":"10700.0","close":"10700.1"},
{"date":"2020.10.05","clock":"5:00","open":"10700.4","high":"10718.1","low":"10700.1","close":"10717.2"},
{"date":"2020.10.05","clock":"6:00","open":"10717.3","high":"10718.1","low":"10676.8","close":"10680.1"},
{"date":"2020.10.05","clock":"7:00","open":"10670.2","high":"10677.5","low":"10660.0","close":"10662.8"},
{"date":"2020.10.05","clock":"8:00","open":"10662.8","high":"10684.7","low":"10662.8","close":"10682.9"},
{"date":"2020.10.05","clock":"9:00","open":"10682.6","high":"10682.6","low":"10632.0","close":"10646.9"},
{"date":"2020.10.05","clock":"10:00","open":"10643.8","high":"10701.6","low":"10642.0","close":"10701.6"},
{"date":"2020.10.05","clock":"11:00","open":"10699.8","high":"10700.6","low":"10680.0","close":"10680.3"},
{"date":"2020.10.05","clock":"12:00","open":"10680.0","high":"10692.0","low":"10674.4","close":"10683.8"},
{"date":"2020.10.05","clock":"13:00","open":"10683.8","high":"10685.1","low":"10665.6","close":"10683.9"},
{"date":"2020.10.05","clock":"14:00","open":"10684.7","high":"10693.8","low":"10670.0","close":"10673.9"},
{"date":"2020.10.05","clock":"15:00","open":"10671.6","high":"10699.7","low":"10665.0","close":"10693.9"},
{"date":"2020.10.05","clock":"16:00","open":"10699.8","high":"10735.2","low":"10699.8","close":"10731.2"},
{"date":"2020.10.05","clock":"17:00","open":"10731.9","high":"10774.9","low":"10720.0","close":"10730.7"},
{"date":"2020.10.05","clock":"18:00","open":"10726.0","high":"10739.0","low":"10711.5","close":"10729.9"},
{"date":"2020.10.05","clock":"19:00","open":"10722.9","high":"10749.8","low":"10708.4","close":"10749.8"},
{"date":"2020.10.05","clock":"20:00","open":"10747.9","high":"10747.9","low":"10693.0","close":"10698.7"},
{"date":"2020.10.05","clock":"21:00","open":"10695.9","high":"10715.4","low":"10690.0","close":"10715.4"},
{"date":"2020.10.05","clock":"22:00","open":"10716.0","high":"10742.4","low":"10716.0","close":"10737.3"},
{"date":"2020.10.05","clock":"23:00","open":"10736.2","high":"10750.8","low":"10735.6","close":"10741.7"},
{"date":"2020.10.06","clock":"0:00","open":"10738.7","high":"10762.9","low":"10738.7","close":"10743.4"},
{"date":"2020.10.06","clock":"1:00","open":"10745.1","high":"10771.8","low":"10745.1","close":"10753.8"},
{"date":"2020.10.06","clock":"2:00","open":"10753.8","high":"10798.5","low":"10742.9","close":"10798.5"},
{"date":"2020.10.06","clock":"3:00","open":"10798.3","high":"10803.6","low":"10753.8","close":"10759.4"},
{"date":"2020.10.06","clock":"4:00","open":"10759.3","high":"10774.4","low":"10747.3","close":"10769.8"},
{"date":"2020.10.06","clock":"5:00","open":"10768.6","high":"10797.2","low":"10766.0","close":"10766.0"},
{"date":"2020.10.06","clock":"6:00","open":"10765.6","high":"10786.6","low":"10765.6","close":"10769.1"},
{"date":"2020.10.06","clock":"7:00","open":"10768.0","high":"10785.7","low":"10768.0","close":"10769.2"},
{"date":"2020.10.06","clock":"8:00","open":"10768.7","high":"10768.7","low":"10750.0","close":"10753.8"},
{"date":"2020.10.06","clock":"9:00","open":"10752.6","high":"10758.8","low":"10739.5","close":"10749.6"},
{"date":"2020.10.06","clock":"10:00","open":"10749.9","high":"10765.9","low":"10712.2","close":"10723.1"},
{"date":"2020.10.06","clock":"11:00","open":"10721.1","high":"10739.9","low":"10710.3","close":"10739.9"},
{"date":"2020.10.06","clock":"12:00","open":"10740.0","high":"10748.9","low":"10731.3","close":"10748.9"},
{"date":"2020.10.06","clock":"13:00","open":"10749.1","high":"10749.1","low":"10711.8","close":"10711.8"},
{"date":"2020.10.06","clock":"14:00","open":"10710.3","high":"10710.3","low":"10662.0","close":"10700.2"},
{"date":"2020.10.06","clock":"15:00","open":"10700.0","high":"10722.5","low":"10689.8","close":"10703.9"},
{"date":"2020.10.06","clock":"16:00","open":"10700.1","high":"10717.8","low":"10680.3","close":"10681.4"},
{"date":"2020.10.06","clock":"17:00","open":"10680.4","high":"10705.4","low":"10660.0","close":"10679.7"},
{"date":"2020.10.06","clock":"18:00","open":"10678.0","high":"10758.2","low":"10627.5","close":"10732.8"},
{"date":"2020.10.06","clock":"19:00","open":"10733.1","high":"10746.8","low":"10720.5","close":"10726.9"},
{"date":"2020.10.06","clock":"20:00","open":"10732.1","high":"10735.2","low":"10707.0","close":"10714.6"},
{"date":"2020.10.06","clock":"21:00","open":"10715.5","high":"10742.5","low":"10580.0","close":"10602.3"},
{"date":"2020.10.06","clock":"22:00","open":"10602.6","high":"10610.0","low":"10532.6","close":"10573.0"},
{"date":"2020.10.06","clock":"23:00","open":"10568.2","high":"10577.8","low":"10527.8","close":"10547.7"},
{"date":"2020.10.07","clock":"0:00","open":"10549.9","high":"10581.1","low":"10530.1","close":"10573.4"},
{"date":"2020.10.07","clock":"1:00","open":"10569.5","high":"10599.8","low":"10569.5","close":"10589.7"},
{"date":"2020.10.07","clock":"2:00","open":"10587.9","high":"10612.3","low":"10577.2","close":"10605.0"},
{"date":"2020.10.07","clock":"3:00","open":"10599.5","high":"10605.0","low":"10581.3","close":"10595.3"},
{"date":"2020.10.07","clock":"4:00","open":"10595.9","high":"10599.9","low":"10552.6","close":"10586.8"},
{"date":"2020.10.07","clock":"5:00","open":"10586.1","high":"10602.1","low":"10585.0","close":"10599.9"},
{"date":"2020.10.07","clock":"6:00","open":"10598.3","high":"10599.9","low":"10577.2","close":"10577.2"},
{"date":"2020.10.07","clock":"7:00","open":"10576.1","high":"10596.1","low":"10574.7","close":"10595.4"},
{"date":"2020.10.07","clock":"8:00","open":"10595.9","high":"10619.2","low":"10583.8","close":"10615.1"},
{"date":"2020.10.07","clock":"9:00","open":"10613.5","high":"10626.9","low":"10610.4","close":"10624.5"},
{"date":"2020.10.07","clock":"10:00","open":"10626.5","high":"10630.5","low":"10607.8","close":"10619.9"},
{"date":"2020.10.07","clock":"11:00","open":"10624.9","high":"10626.5","low":"10604.0","close":"10614.8"},
{"date":"2020.10.07","clock":"12:00","open":"10613.7","high":"10614.9","low":"10595.0","close":"10600.6"},
{"date":"2020.10.07","clock":"13:00","open":"10600.0","high":"10606.6","low":"10579.9","close":"10606.6"},
{"date":"2020.10.07","clock":"14:00","open":"10604.0","high":"10609.1","low":"10592.0","close":"10609.1"},
{"date":"2020.10.07","clock":"15:00","open":"10609.3","high":"10632.7","low":"10609.1","close":"10628.9"},
{"date":"2020.10.07","clock":"16:00","open":"10629.1","high":"10635.0","low":"10615.5","close":"10616.0"},
{"date":"2020.10.07","clock":"17:00","open":"10616.3","high":"10629.2","low":"10600.0","close":"10629.2"},
{"date":"2020.10.07","clock":"18:00","open":"10632.9","high":"10650.7","low":"10621.5","close":"10621.9"},
{"date":"2020.10.07","clock":"19:00","open":"10621.5","high":"10634.1","low":"10603.3","close":"10622.2"},
{"date":"2020.10.07","clock":"20:00","open":"10625.0","high":"10642.1","low":"10617.5","close":"10630.4"},
{"date":"2020.10.07","clock":"21:00","open":"10630.2","high":"10656.9","low":"10629.7","close":"10652.3"},
{"date":"2020.10.07","clock":"22:00","open":"10656.4","high":"10676.5","low":"10652.3","close":"10652.3"},
{"date":"2020.10.07","clock":"23:00","open":"10652.0","high":"10657.9","low":"10640.0","close":"10657.9"},
{"date":"2020.10.08","clock":"0:00","open":"10657.3","high":"10663.3","low":"10656.2","close":"10661.0"},
{"date":"2020.10.08","clock":"1:00","open":"10658.8","high":"10660.1","low":"10643.8","close":"10658.1"},
{"date":"2020.10.08","clock":"2:00","open":"10656.0","high":"10674.4","low":"10651.4","close":"10669.9"},
{"date":"2020.10.08","clock":"3:00","open":"10670.0","high":"10672.5","low":"10642.0","close":"10647.0"},
{"date":"2020.10.08","clock":"4:00","open":"10643.0","high":"10643.0","low":"10624.1","close":"10639.9"},
{"date":"2020.10.08","clock":"5:00","open":"10642.6","high":"10645.3","low":"10628.6","close":"10645.3"},
{"date":"2020.10.08","clock":"6:00","open":"10645.3","high":"10653.4","low":"10645.3","close":"10650.9"},
{"date":"2020.10.08","clock":"7:00","open":"10649.0","high":"10649.0","low":"10637.9","close":"10642.4"},
{"date":"2020.10.08","clock":"8:00","open":"10638.2","high":"10641.5","low":"10607.3","close":"10619.0"},
{"date":"2020.10.08","clock":"9:00","open":"10616.3","high":"10631.4","low":"10616.2","close":"10627.2"},
{"date":"2020.10.08","clock":"10:00","open":"10624.0","high":"10627.2","low":"10569.1","close":"10591.0"},
{"date":"2020.10.08","clock":"11:00","open":"10593.0","high":"10601.3","low":"10561.9","close":"10561.9"},
{"date":"2020.10.08","clock":"12:00","open":"10561.0","high":"10576.3","low":"10540.0","close":"10565.0"},
{"date":"2020.10.08","clock":"13:00","open":"10565.3","high":"10627.2","low":"10565.0","close":"10615.7"},
{"date":"2020.10.08","clock":"14:00","open":"10615.6","high":"10615.6","low":"10602.8","close":"10608.8"},
{"date":"2020.10.08","clock":"15:00","open":"10608.8","high":"10650.1","low":"10605.3","close":"10634.5"},
{"date":"2020.10.08","clock":"16:00","open":"10639.3","high":"10747.4","low":"10627.8","close":"10736.2"},
{"date":"2020.10.08","clock":"17:00","open":"10746.0","high":"10950.7","low":"10716.9","close":"10914.9"},
{"date":"2020.10.08","clock":"18:00","open":"10919.9","high":"10939.7","low":"10875.0","close":"10900.6"},
{"date":"2020.10.08","clock":"19:00","open":"10900.5","high":"10933.5","low":"10889.9","close":"10932.0"},
{"date":"2020.10.08","clock":"20:00","open":"10931.8","high":"10957.4","low":"10875.8","close":"10886.4"},
{"date":"2020.10.08","clock":"21:00","open":"10887.1","high":"10900.7","low":"10859.8","close":"10879.8"},
{"date":"2020.10.08","clock":"22:00","open":"10875.0","high":"10899.9","low":"10861.9","close":"10888.6"},
{"date":"2020.10.08","clock":"23:00","open":"10888.5","high":"10906.8","low":"10870.5","close":"10901.6"},
{"date":"2020.10.09","clock":"0:00","open":"10896.5","high":"10905.6","low":"10879.3","close":"10887.3"},
{"date":"2020.10.09","clock":"1:00","open":"10884.6","high":"10907.9","low":"10884.4","close":"10906.0"},
{"date":"2020.10.09","clock":"2:00","open":"10904.6","high":"10937.4","low":"10890.3","close":"10931.8"},
{"date":"2020.10.09","clock":"3:00","open":"10931.9","high":"10939.9","low":"10875.0","close":"10885.9"},
{"date":"2020.10.09","clock":"4:00","open":"10884.0","high":"10903.5","low":"10881.0","close":"10901.4"},
{"date":"2020.10.09","clock":"5:00","open":"10902.0","high":"10923.5","low":"10898.9","close":"10906.7"},
{"date":"2020.10.09","clock":"6:00","open":"10907.3","high":"10909.8","low":"10887.9","close":"10898.0"},
{"date":"2020.10.09","clock":"7:00","open":"10897.5","high":"10898.0","low":"10881.0","close":"10882.9"},
{"date":"2020.10.09","clock":"8:00","open":"10881.5","high":"10893.8","low":"10871.8","close":"10878.8"},
{"date":"2020.10.09","clock":"9:00","open":"10875.2","high":"10875.2","low":"10842.0","close":"10858.3"},
{"date":"2020.10.09","clock":"10:00","open":"10859.7","high":"10911.1","low":"10859.7","close":"10897.6"},
{"date":"2020.10.09","clock":"11:00","open":"10897.2","high":"10900.4","low":"10891.5","close":"10899.9"},
{"date":"2020.10.09","clock":"12:00","open":"10891.4","high":"10891.4","low":"10875.0","close":"10882.8"},
{"date":"2020.10.09","clock":"13:00","open":"10881.9","high":"10999.9","low":"10881.9","close":"10990.1"},
{"date":"2020.10.09","clock":"14:00","open":"10992.2","high":"11102.5","low":"10992.2","close":"11049.9"},
{"date":"2020.10.09","clock":"15:00","open":"11051.4","high":"11110.7","low":"11051.4","close":"11078.6"},
{"date":"2020.10.09","clock":"16:00","open":"11074.6","high":"11089.9","low":"11064.0","close":"11083.9"},
{"date":"2020.10.09","clock":"17:00","open":"11083.9","high":"11089.8","low":"11050.1","close":"11075.0"},
{"date":"2020.10.09","clock":"18:00","open":"11076.6","high":"11098.6","low":"11060.0","close":"11097.5"},
{"date":"2020.10.09","clock":"19:00","open":"11097.5","high":"11109.4","low":"11046.8","close":"11059.0"},
{"date":"2020.10.09","clock":"20:00","open":"11058.9","high":"11070.2","low":"11055.6","close":"11069.1"},
{"date":"2020.10.09","clock":"21:00","open":"11063.7","high":"11063.7","low":"11042.0","close":"11054.8"},
{"date":"2020.10.09","clock":"22:00","open":"11054.9","high":"11055.8","low":"11027.2","close":"11045.3"},
{"date":"2020.10.09","clock":"23:00","open":"11045.4","high":"11059.7","low":"11038.2","close":"11042.8"},
{"date":"2020.10.10","clock":"0:00","open":"11043.0","high":"11061.9","low":"11027.3","close":"11060.6"},
{"date":"2020.10.10","clock":"1:00","open":"11064.9","high":"11088.3","low":"11052.4","close":"11088.3"},
{"date":"2020.10.10","clock":"2:00","open":"11088.4","high":"11100.2","low":"11059.9","close":"11060.1"},
{"date":"2020.10.10","clock":"3:00","open":"11060.1","high":"11100.1","low":"11060.1","close":"11089.9"},
{"date":"2020.10.10","clock":"4:00","open":"11087.6","high":"11099.7","low":"11064.0","close":"11098.4"},
{"date":"2020.10.10","clock":"5:00","open":"11098.7","high":"11449.9","low":"11097.7","close":"11390.7"},
{"date":"2020.10.10","clock":"6:00","open":"11392.9","high":"11489.5","low":"11390.3","close":"11410.0"},
{"date":"2020.10.10","clock":"7:00","open":"11411.6","high":"11424.2","low":"11385.2","close":"11407.9"},
{"date":"2020.10.10","clock":"8:00","open":"11407.2","high":"11410.9","low":"11371.1","close":"11382.0"},
{"date":"2020.10.10","clock":"9:00","open":"11383.2","high":"11395.2","low":"11359.2","close":"11360.3"},
{"date":"2020.10.10","clock":"10:00","open":"11359.5","high":"11385.3","low":"11357.9","close":"11385.2"},
{"date":"2020.10.10","clock":"11:00","open":"11385.1","high":"11394.0","low":"11371.1","close":"11380.1"},
{"date":"2020.10.10","clock":"12:00","open":"11380.5","high":"11387.9","low":"11292.1","close":"11318.6"},
{"date":"2020.10.10","clock":"13:00","open":"11318.3","high":"11327.0","low":"11250.0","close":"11321.6"},
{"date":"2020.10.10","clock":"14:00","open":"11316.8","high":"11356.9","low":"11303.8","close":"11323.7"},
{"date":"2020.10.10","clock":"15:00","open":"11323.5","high":"11347.6","low":"11298.0","close":"11347.6"},
{"date":"2020.10.10","clock":"16:00","open":"11347.6","high":"11380.4","low":"11322.6","close":"11355.7"},
{"date":"2020.10.10","clock":"17:00","open":"11355.3","high":"11363.0","low":"11330.8","close":"11362.6"},
{"date":"2020.10.10","clock":"18:00","open":"11363.0","high":"11415.7","low":"11321.9","close":"11349.7"},
{"date":"2020.10.10","clock":"19:00","open":"11350.0","high":"11360.3","low":"11325.0","close":"11338.0"},
{"date":"2020.10.10","clock":"20:00","open":"11337.5","high":"11375.0","low":"11337.5","close":"11359.9"},
{"date":"2020.10.10","clock":"21:00","open":"11359.5","high":"11377.5","low":"11351.5","close":"11371.0"},
{"date":"2020.10.10","clock":"22:00","open":"11371.0","high":"11377.2","low":"11354.7","close":"11366.7"},
{"date":"2020.10.10","clock":"23:00","open":"11360.3","high":"11374.5","low":"11353.0","close":"11369.2"},
{"date":"2020.10.11","clock":"0:00","open":"11369.1","high":"11380.5","low":"11330.0","close":"11380.4"},
{"date":"2020.10.11","clock":"1:00","open":"11379.7","high":"11379.7","low":"11348.6","close":"11357.2"},
{"date":"2020.10.11","clock":"2:00","open":"11356.9","high":"11356.9","low":"11267.3","close":"11300.2"},
{"date":"2020.10.11","clock":"3:00","open":"11298.8","high":"11330.6","low":"11281.9","close":"11310.7"},
{"date":"2020.10.11","clock":"4:00","open":"11309.4","high":"11398.9","low":"11309.2","close":"11376.3"},
{"date":"2020.10.11","clock":"5:00","open":"11377.0","high":"11379.8","low":"11350.5","close":"11356.3"},
{"date":"2020.10.11","clock":"6:00","open":"11355.8","high":"11357.1","low":"11314.8","close":"11336.6"},
{"date":"2020.10.11","clock":"7:00","open":"11337.2","high":"11342.1","low":"11310.3","close":"11318.4"},
{"date":"2020.10.11","clock":"8:00","open":"11326.5","high":"11341.1","low":"11310.3","close":"11339.2"},
{"date":"2020.10.11","clock":"9:00","open":"11341.1","high":"11374.4","low":"11341.1","close":"11361.1"},
{"date":"2020.10.11","clock":"10:00","open":"11363.5","high":"11371.9","low":"11347.8","close":"11359.6"},
{"date":"2020.10.11","clock":"11:00","open":"11359.5","high":"11364.5","low":"11342.3","close":"11349.1"},
{"date":"2020.10.11","clock":"12:00","open":"11341.8","high":"11357.2","low":"11335.0","close":"11354.9"},
{"date":"2020.10.11","clock":"13:00","open":"11351.0","high":"11400.4","low":"11346.7","close":"11397.7"},
{"date":"2020.10.11","clock":"14:00","open":"11397.7","high":"11409.8","low":"11354.9","close":"11375.7"},
{"date":"2020.10.11","clock":"15:00","open":"11376.1","high":"11382.8","low":"11354.9","close":"11366.9"},
{"date":"2020.10.11","clock":"16:00","open":"11367.3","high":"11379.9","low":"11340.0","close":"11373.0"},
{"date":"2020.10.11","clock":"17:00","open":"11373.6","high":"11443.9","low":"11355.4","close":"11385.7"},
{"date":"2020.10.11","clock":"18:00","open":"11385.8","high":"11441.0","low":"11385.7","close":"11416.7"},
{"date":"2020.10.11","clock":"19:00","open":"11410.7","high":"11423.8","low":"11370.9","close":"11398.4"},
{"date":"2020.10.11","clock":"20:00","open":"11398.4","high":"11425.4","low":"11397.3","close":"11423.4"},
{"date":"2020.10.11","clock":"21:00","open":"11424.4","high":"11424.4","low":"11390.0","close":"11412.4"},
{"date":"2020.10.11","clock":"22:00","open":"11412.3","high":"11417.7","low":"11317.8","close":"11338.6"},
{"date":"2020.10.11","clock":"23:00","open":"11339.9","high":"11354.0","low":"11331.6","close":"11331.6"},
{"date":"2020.10.12","clock":"0:00","open":"11330.1","high":"11344.3","low":"11275.0","close":"11326.0"},
{"date":"2020.10.12","clock":"1:00","open":"11327.4","high":"11362.3","low":"11305.0","close":"11362.3"},
{"date":"2020.10.12","clock":"2:00","open":"11362.1","high":"11398.1","low":"11355.1","close":"11376.5"},
{"date":"2020.10.12","clock":"3:00","open":"11374.9","high":"11388.0","low":"11356.5","close":"11387.9"},
{"date":"2020.10.12","clock":"4:00","open":"11388.6","high":"11410.0","low":"11364.1","close":"11403.0"},
{"date":"2020.10.12","clock":"5:00","open":"11402.8","high":"11406.8","low":"11380.6","close":"11402.1"},
{"date":"2020.10.12","clock":"6:00","open":"11402.2","high":"11411.0","low":"11386.9","close":"11388.3"},
{"date":"2020.10.12","clock":"7:00","open":"11383.5","high":"11391.6","low":"11369.8","close":"11389.9"},
{"date":"2020.10.12","clock":"8:00","open":"11388.4","high":"11412.8","low":"11381.6","close":"11400.9"},
{"date":"2020.10.12","clock":"9:00","open":"11403.4","high":"11408.5","low":"11340.8","close":"11344.6"},
{"date":"2020.10.12","clock":"10:00","open":"11339.8","high":"11388.8","low":"11332.4","close":"11380.5"},
{"date":"2020.10.12","clock":"11:00","open":"11379.6","high":"11388.8","low":"11362.7","close":"11362.7"},
{"date":"2020.10.12","clock":"12:00","open":"11360.5","high":"11378.6","low":"11321.0","close":"11358.2"},
{"date":"2020.10.12","clock":"13:00","open":"11359.5","high":"11366.6","low":"11205.0","close":"11271.0"},
{"date":"2020.10.12","clock":"14:00","open":"11260.2","high":"11277.0","low":"11247.5","close":"11247.7"},
{"date":"2020.10.12","clock":"15:00","open":"11247.5","high":"11297.6","low":"11243.6","close":"11291.9"},
{"date":"2020.10.12","clock":"16:00","open":"11290.0","high":"11530.5","low":"11285.1","close":"11484.9"},
{"date":"2020.10.12","clock":"17:00","open":"11494.9","high":"11498.1","low":"11453.8","close":"11477.3"},
{"date":"2020.10.12","clock":"18:00","open":"11478.0","high":"11592.2","low":"11478.0","close":"11548.9"},
{"date":"2020.10.12","clock":"19:00","open":"11550.5","high":"11580.5","low":"11534.3","close":"11555.7"},
{"date":"2020.10.12","clock":"20:00","open":"11555.8","high":"11567.3","low":"11537.5","close":"11556.7"},
{"date":"2020.10.12","clock":"21:00","open":"11556.8","high":"11572.9","low":"11549.5","close":"11560.0"},
{"date":"2020.10.12","clock":"22:00","open":"11556.0","high":"11575.6","low":"11547.5","close":"11556.0"},
{"date":"2020.10.12","clock":"23:00","open":"11558.2","high":"11579.2","low":"11539.5","close":"11566.8"},
{"date":"2020.10.13","clock":"0:00","open":"11565.1","high":"11723.0","low":"11565.1","close":"11691.9"},
{"date":"2020.10.13","clock":"1:00","open":"11697.3","high":"11708.5","low":"11647.1","close":"11661.8"},
{"date":"2020.10.13","clock":"2:00","open":"11662.8","high":"11664.2","low":"11496.5","close":"11536.6"},
{"date":"2020.10.13","clock":"3:00","open":"11535.8","high":"11550.2","low":"11446.9","close":"11488.9"},
{"date":"2020.10.13","clock":"4:00","open":"11478.9","high":"11514.8","low":"11458.4","close":"11506.9"},
{"date":"2020.10.13","clock":"5:00","open":"11499.1","high":"11509.3","low":"11462.8","close":"11491.6"},
{"date":"2020.10.13","clock":"6:00","open":"11489.6","high":"11489.6","low":"11425.5","close":"11460.7"},
{"date":"2020.10.13","clock":"7:00","open":"11462.4","high":"11488.0","low":"11454.3","close":"11485.0"},
{"date":"2020.10.13","clock":"8:00","open":"11488.1","high":"11524.6","low":"11488.1","close":"11513.9"},
{"date":"2020.10.13","clock":"9:00","open":"11502.0","high":"11504.8","low":"11470.0","close":"11490.7"},
{"date":"2020.10.13","clock":"10:00","open":"11482.4","high":"11490.7","low":"11435.3","close":"11461.4"},
{"date":"2020.10.13","clock":"11:00","open":"11460.5","high":"11501.7","low":"11452.7","close":"11500.7"},
{"date":"2020.10.13","clock":"12:00","open":"11500.7","high":"11500.9","low":"11473.5","close":"11473.5"},
{"date":"2020.10.13","clock":"13:00","open":"11472.8","high":"11559.8","low":"11400.0","close":"11523.2"},
{"date":"2020.10.13","clock":"14:00","open":"11523.8","high":"11529.9","low":"11475.2","close":"11493.0"},
{"date":"2020.10.13","clock":"15:00","open":"11490.4","high":"11511.8","low":"11440.7","close":"11450.0"},
{"date":"2020.10.13","clock":"16:00","open":"11440.8","high":"11449.6","low":"11323.8","close":"11350.1"},
{"date":"2020.10.13","clock":"17:00","open":"11350.6","high":"11393.0","low":"11315.0","close":"11391.5"},
{"date":"2020.10.13","clock":"18:00","open":"11389.7","high":"11422.1","low":"11372.6","close":"11393.5"},
{"date":"2020.10.13","clock":"19:00","open":"11383.4","high":"11404.3","low":"11353.1","close":"11404.3"},
{"date":"2020.10.13","clock":"20:00","open":"11399.8","high":"11404.9","low":"11360.8","close":"11366.6"},
{"date":"2020.10.13","clock":"21:00","open":"11362.4","high":"11404.8","low":"11354.3","close":"11387.8"},
{"date":"2020.10.13","clock":"22:00","open":"11385.0","high":"11434.8","low":"11377.5","close":"11393.0"},
{"date":"2020.10.13","clock":"23:00","open":"11394.4","high":"11434.5","low":"11394.4","close":"11434.5"},
{"date":"2020.10.14","clock":"0:00","open":"11434.6","high":"11454.9","low":"11428.4","close":"11454.9"},
{"date":"2020.10.14","clock":"1:00","open":"11458.0","high":"11463.0","low":"11433.1","close":"11446.3"},
{"date":"2020.10.14","clock":"2:00","open":"11447.1","high":"11454.3","low":"11419.2","close":"11428.5"},
{"date":"2020.10.14","clock":"3:00","open":"11428.7","high":"11488.7","low":"11413.7","close":"11485.0"},
{"date":"2020.10.14","clock":"4:00","open":"11485.0","high":"11491.2","low":"11441.1","close":"11453.9"},
{"date":"2020.10.14","clock":"5:00","open":"11450.5","high":"11453.9","low":"11433.5","close":"11433.5"},
{"date":"2020.10.14","clock":"6:00","open":"11434.6","high":"11453.9","low":"11400.0","close":"11400.0"},
{"date":"2020.10.14","clock":"7:00","open":"11400.0","high":"11422.7","low":"11376.0","close":"11400.3"},
{"date":"2020.10.14","clock":"8:00","open":"11400.4","high":"11417.9","low":"11380.7","close":"11416.2"},
{"date":"2020.10.14","clock":"9:00","open":"11416.3","high":"11428.5","low":"11395.0","close":"11428.5"},
{"date":"2020.10.14","clock":"10:00","open":"11429.0","high":"11434.3","low":"11395.0","close":"11416.1"},
{"date":"2020.10.14","clock":"11:00","open":"11416.4","high":"11458.9","low":"11416.4","close":"11453.8"},
{"date":"2020.10.14","clock":"12:00","open":"11448.0","high":"11448.0","low":"11409.2","close":"11422.2"},
{"date":"2020.10.14","clock":"13:00","open":"11424.0","high":"11433.0","low":"11370.0","close":"11386.1"},
{"date":"2020.10.14","clock":"14:00","open":"11380.3","high":"11422.1","low":"11380.3","close":"11380.3"},
{"date":"2020.10.14","clock":"15:00","open":"11377.4","high":"11416.0","low":"11370.0","close":"11415.7"},
{"date":"2020.10.14","clock":"16:00","open":"11415.7","high":"11554.9","low":"11415.0","close":"11532.4"},
{"date":"2020.10.14","clock":"17:00","open":"11541.2","high":"11543.6","low":"11370.0","close":"11394.4"},
{"date":"2020.10.14","clock":"18:00","open":"11391.1","high":"11418.9","low":"11304.0","close":"11327.5"},
{"date":"2020.10.14","clock":"19:00","open":"11327.7","high":"11363.2","low":"11311.8","close":"11348.5"},
{"date":"2020.10.14","clock":"20:00","open":"11347.0","high":"11356.0","low":"11340.1","close":"11350.0"},
{"date":"2020.10.14","clock":"21:00","open":"11344.1","high":"11358.1","low":"11300.0","close":"11344.9"},
{"date":"2020.10.14","clock":"22:00","open":"11342.0","high":"11382.4","low":"11342.0","close":"11351.8"},
{"date":"2020.10.14","clock":"23:00","open":"11352.0","high":"11393.2","low":"11351.8","close":"11393.1"},
{"date":"2020.10.15","clock":"0:00","open":"11393.2","high":"11415.8","low":"11382.4","close":"11382.7"},
{"date":"2020.10.15","clock":"1:00","open":"11382.9","high":"11414.9","low":"11382.9","close":"11408.7"},
{"date":"2020.10.15","clock":"2:00","open":"11409.6","high":"11437.6","low":"11391.9","close":"11433.1"},
{"date":"2020.10.15","clock":"3:00","open":"11431.5","high":"11432.1","low":"11402.6","close":"11402.8"},
{"date":"2020.10.15","clock":"4:00","open":"11403.2","high":"11423.3","low":"11380.7","close":"11398.9"},
{"date":"2020.10.15","clock":"5:00","open":"11398.7","high":"11404.9","low":"11379.5","close":"11379.7"},
{"date":"2020.10.15","clock":"6:00","open":"11379.9","high":"11387.6","low":"11379.7","close":"11387.1"},
{"date":"2020.10.15","clock":"7:00","open":"11387.1","high":"11413.1","low":"11383.6","close":"11401.6"},
{"date":"2020.10.15","clock":"8:00","open":"11401.0","high":"11411.1","low":"11383.9","close":"11411.1"},
{"date":"2020.10.15","clock":"9:00","open":"11410.9","high":"11432.9","low":"11391.8","close":"11404.9"},
{"date":"2020.10.15","clock":"10:00","open":"11405.3","high":"11412.9","low":"11392.4","close":"11407.0"},
{"date":"2020.10.15","clock":"11:00","open":"11408.0","high":"11412.2","low":"11350.7","close":"11353.8"},
{"date":"2020.10.15","clock":"12:00","open":"11350.9","high":"11351.2","low":"11258.7","close":"11312.2"},
{"date":"2020.10.15","clock":"13:00","open":"11312.4","high":"11344.5","low":"11309.3","close":"11332.2"},
{"date":"2020.10.15","clock":"14:00","open":"11335.6","high":"11339.5","low":"11313.7","close":"11317.0"},
{"date":"2020.10.15","clock":"15:00","open":"11317.2","high":"11399.9","low":"11279.9","close":"11386.1"},
{"date":"2020.10.15","clock":"16:00","open":"11386.2","high":"11418.7","low":"11363.7","close":"11412.5"},
{"date":"2020.10.15","clock":"17:00","open":"11412.5","high":"11412.5","low":"11376.4","close":"11389.9"},
{"date":"2020.10.15","clock":"18:00","open":"11394.3","high":"11418.9","low":"11381.4","close":"11404.2"},
{"date":"2020.10.15","clock":"19:00","open":"11404.2","high":"11474.5","low":"11376.0","close":"11388.9"},
{"date":"2020.10.15","clock":"20:00","open":"11387.6","high":"11489.5","low":"11387.4","close":"11469.7"},
{"date":"2020.10.15","clock":"21:00","open":"11472.2","high":"11494.6","low":"11462.3","close":"11477.0"},
{"date":"2020.10.15","clock":"22:00","open":"11477.7","high":"11539.9","low":"11477.7","close":"11529.6"},
{"date":"2020.10.15","clock":"23:00","open":"11529.9","high":"11613.2","low":"11523.9","close":"11533.5"},
{"date":"2020.10.16","clock":"0:00","open":"11528.2","high":"11531.6","low":"11460.4","close":"11500.4"},
{"date":"2020.10.16","clock":"1:00","open":"11500.5","high":"11520.4","low":"11484.9","close":"11484.9"},
{"date":"2020.10.16","clock":"2:00","open":"11484.4","high":"11511.5","low":"11481.7","close":"11500.9"},
{"date":"2020.10.16","clock":"3:00","open":"11500.0","high":"11515.6","low":"11477.3","close":"11511.9"},
{"date":"2020.10.16","clock":"4:00","open":"11511.2","high":"11548.6","low":"11511.2","close":"11536.2"},
{"date":"2020.10.16","clock":"5:00","open":"11536.4","high":"11543.8","low":"11517.0","close":"11525.1"},
{"date":"2020.10.16","clock":"6:00","open":"11524.0","high":"11530.0","low":"11500.0","close":"11514.6"},
{"date":"2020.10.16","clock":"7:00","open":"11514.5","high":"11514.5","low":"11207.3","close":"11282.4"},
{"date":"2020.10.16","clock":"8:00","open":"11282.7","high":"11360.9","low":"11274.9","close":"11353.4"},
{"date":"2020.10.16","clock":"9:00","open":"11351.5","high":"11359.8","low":"11317.5","close":"11339.0"},
{"date":"2020.10.16","clock":"10:00","open":"11338.9","high":"11343.5","low":"11324.0","close":"11325.8"},
{"date":"2020.10.16","clock":"11:00","open":"11324.0","high":"11346.5","low":"11320.0","close":"11320.0"},
{"date":"2020.10.16","clock":"12:00","open":"11315.0","high":"11315.0","low":"11221.2","close":"11252.6"},
{"date":"2020.10.16","clock":"13:00","open":"11254.3","high":"11332.2","low":"11253.5","close":"11314.0"},
{"date":"2020.10.16","clock":"14:00","open":"11314.1","high":"11400.0","low":"11307.0","close":"11374.0"},
{"date":"2020.10.16","clock":"15:00","open":"11373.3","high":"11397.0","low":"11351.9","close":"11378.9"},
{"date":"2020.10.16","clock":"16:00","open":"11383.6","high":"11390.5","low":"11341.0","close":"11364.0"},
{"date":"2020.10.16","clock":"17:00","open":"11364.0","high":"11390.5","low":"11320.9","close":"11335.1"},
{"date":"2020.10.16","clock":"18:00","open":"11333.7","high":"11340.9","low":"11290.5","close":"11335.2"},
{"date":"2020.10.16","clock":"19:00","open":"11336.6","high":"11355.1","low":"11316.5","close":"11351.3"},
{"date":"2020.10.16","clock":"20:00","open":"11352.5","high":"11355.5","low":"11326.3","close":"11340.9"},
{"date":"2020.10.16","clock":"21:00","open":"11340.3","high":"11375.1","low":"11340.3","close":"11374.4"},
{"date":"2020.10.16","clock":"22:00","open":"11374.9","high":"11374.9","low":"11335.3","close":"11335.3"},
{"date":"2020.10.16","clock":"23:00","open":"11325.0","high":"11332.7","low":"11287.2","close":"11318.7"},
{"date":"2020.10.17","clock":"0:00","open":"11320.5","high":"11340.7","low":"11310.0","close":"11340.7"},
{"date":"2020.10.17","clock":"1:00","open":"11340.9","high":"11356.7","low":"11338.7","close":"11354.0"},
{"date":"2020.10.17","clock":"2:00","open":"11343.7","high":"11353.2","low":"11318.2","close":"11326.9"},
{"date":"2020.10.17","clock":"3:00","open":"11326.2","high":"11326.8","low":"11280.0","close":"11304.8"},
{"date":"2020.10.17","clock":"4:00","open":"11307.0","high":"11349.9","low":"11305.9","close":"11336.9"},
{"date":"2020.10.17","clock":"5:00","open":"11336.8","high":"11349.9","low":"11329.1","close":"11349.8"},
{"date":"2020.10.17","clock":"6:00","open":"11349.3","high":"11367.0","low":"11334.1","close":"11367.0"},
{"date":"2020.10.17","clock":"7:00","open":"11357.7","high":"11361.5","low":"11348.1","close":"11356.4"},
{"date":"2020.10.17","clock":"8:00","open":"11356.0","high":"11368.2","low":"11342.6","close":"11361.6"},
{"date":"2020.10.17","clock":"9:00","open":"11361.7","high":"11381.3","low":"11348.0","close":"11358.0"},
{"date":"2020.10.17","clock":"10:00","open":"11355.9","high":"11370.8","low":"11352.5","close":"11356.3"},
{"date":"2020.10.17","clock":"11:00","open":"11364.3","high":"11365.9","low":"11325.5","close":"11326.5"},
{"date":"2020.10.17","clock":"12:00","open":"11328.0","high":"11343.9","low":"11320.7","close":"11343.9"},
{"date":"2020.10.17","clock":"13:00","open":"11343.8","high":"11358.1","low":"11341.2","close":"11357.5"},
{"date":"2020.10.17","clock":"14:00","open":"11357.3","high":"11357.5","low":"11343.6","close":"11349.2"},
{"date":"2020.10.17","clock":"15:00","open":"11348.1","high":"11354.9","low":"11333.6","close":"11354.9"},
{"date":"2020.10.17","clock":"16:00","open":"11355.8","high":"11359.9","low":"11318.3","close":"11330.4"},
{"date":"2020.10.17","clock":"17:00","open":"11330.0","high":"11369.5","low":"11270.3","close":"11362.8"},
{"date":"2020.10.17","clock":"18:00","open":"11362.8","high":"11407.7","low":"11335.3","close":"11343.9"},
{"date":"2020.10.17","clock":"19:00","open":"11341.4","high":"11343.9","low":"11310.6","close":"11331.9"},
{"date":"2020.10.17","clock":"20:00","open":"11331.1","high":"11343.5","low":"11319.0","close":"11343.5"},
{"date":"2020.10.17","clock":"21:00","open":"11345.0","high":"11352.2","low":"11343.6","close":"11347.9"},
{"date":"2020.10.17","clock":"22:00","open":"11347.1","high":"11357.3","low":"11346.5","close":"11348.0"},
{"date":"2020.10.17","clock":"23:00","open":"11346.6","high":"11367.5","low":"11333.0","close":"11355.8"},
{"date":"2020.10.18","clock":"0:00","open":"11357.1","high":"11362.5","low":"11343.6","close":"11347.0"},
{"date":"2020.10.18","clock":"1:00","open":"11346.9","high":"11356.2","low":"11339.0","close":"11347.9"},
{"date":"2020.10.18","clock":"2:00","open":"11347.9","high":"11363.9","low":"11347.8","close":"11363.9"},
{"date":"2020.10.18","clock":"3:00","open":"11363.5","high":"11388.9","low":"11352.8","close":"11378.7"},
{"date":"2020.10.18","clock":"4:00","open":"11378.8","high":"11404.7","low":"11378.8","close":"11403.8"},
{"date":"2020.10.18","clock":"5:00","open":"11401.3","high":"11401.3","low":"11378.2","close":"11386.5"},
{"date":"2020.10.18","clock":"6:00","open":"11387.1","high":"11392.0","low":"11376.9","close":"11379.2"},
{"date":"2020.10.18","clock":"7:00","open":"11379.9","high":"11390.2","low":"11376.9","close":"11378.2"},
{"date":"2020.10.18","clock":"8:00","open":"11379.4","high":"11402.1","low":"11379.1","close":"11402.1"},
{"date":"2020.10.18","clock":"9:00","open":"11396.4","high":"11465.7","low":"11392.0","close":"11456.9"},
{"date":"2020.10.18","clock":"10:00","open":"11457.4","high":"11461.1","low":"11437.8","close":"11456.9"},
{"date":"2020.10.18","clock":"11:00","open":"11458.9","high":"11476.9","low":"11430.3","close":"11433.9"},
{"date":"2020.10.18","clock":"12:00","open":"11438.2","high":"11438.5","low":"11410.0","close":"11412.0"},
{"date":"2020.10.18","clock":"13:00","open":"11415.7","high":"11429.6","low":"11414.7","close":"11429.6"},
{"date":"2020.10.18","clock":"14:00","open":"11429.1","high":"11437.9","low":"11421.9","close":"11429.5"},
{"date":"2020.10.18","clock":"15:00","open":"11430.9","high":"11436.0","low":"11425.7","close":"11425.8"},
{"date":"2020.10.18","clock":"16:00","open":"11428.4","high":"11448.7","low":"11428.4","close":"11444.8"},
{"date":"2020.10.18","clock":"17:00","open":"11445.4","high":"11493.7","low":"11429.0","close":"11440.3"},
{"date":"2020.10.18","clock":"18:00","open":"11441.2","high":"11466.8","low":"11437.1","close":"11456.9"},
{"date":"2020.10.18","clock":"19:00","open":"11458.1","high":"11476.7","low":"11449.0","close":"11466.9"},
{"date":"2020.10.18","clock":"20:00","open":"11468.0","high":"11470.4","low":"11452.8","close":"11470.4"},
{"date":"2020.10.18","clock":"21:00","open":"11473.7","high":"11483.2","low":"11458.9","close":"11458.9"},
{"date":"2020.10.18","clock":"22:00","open":"11454.8","high":"11460.9","low":"11439.1","close":"11440.6"},
{"date":"2020.10.18","clock":"23:00","open":"11441.8","high":"11450.1","low":"11428.2","close":"11447.5"},
{"date":"2020.10.19","clock":"0:00","open":"11447.3","high":"11465.8","low":"11445.1","close":"11463.2"},
{"date":"2020.10.19","clock":"1:00","open":"11458.5","high":"11474.9","low":"11457.0","close":"11472.6"},
{"date":"2020.10.19","clock":"2:00","open":"11461.6","high":"11515.0","low":"11461.6","close":"11508.8"},
{"date":"2020.10.19","clock":"3:00","open":"11516.6","high":"11540.3","low":"11464.9","close":"11473.5"},
{"date":"2020.10.19","clock":"4:00","open":"11473.3","high":"11486.7","low":"11470.4","close":"11474.9"},
{"date":"2020.10.19","clock":"5:00","open":"11475.9","high":"11480.8","low":"11448.4","close":"11465.5"},
{"date":"2020.10.19","clock":"6:00","open":"11465.7","high":"11471.7","low":"11425.0","close":"11425.0"},
{"date":"2020.10.19","clock":"7:00","open":"11425.5","high":"11452.4","low":"11419.9","close":"11449.2"},
{"date":"2020.10.19","clock":"8:00","open":"11449.3","high":"11449.3","low":"11430.0","close":"11447.3"},
{"date":"2020.10.19","clock":"9:00","open":"11448.6","high":"11459.5","low":"11435.9","close":"11459.5"},
{"date":"2020.10.19","clock":"10:00","open":"11459.6","high":"11471.3","low":"11456.6","close":"11470.0"},
{"date":"2020.10.19","clock":"11:00","open":"11470.1","high":"11475.1","low":"11457.4","close":"11472.4"},
{"date":"2020.10.19","clock":"12:00","open":"11472.6","high":"11486.4","low":"11462.3","close":"11486.4"},
{"date":"2020.10.19","clock":"13:00","open":"11489.2","high":"11499.8","low":"11466.1","close":"11482.8"},
{"date":"2020.10.19","clock":"14:00","open":"11484.7","high":"11527.7","low":"11484.7","close":"11490.7"},
{"date":"2020.10.19","clock":"15:00","open":"11489.1","high":"11540.5","low":"11485.0","close":"11526.1"},
{"date":"2020.10.19","clock":"16:00","open":"11526.1","high":"11680.8","low":"11526.1","close":"11657.0"},
{"date":"2020.10.19","clock":"17:00","open":"11667.2","high":"11686.2","low":"11628.6","close":"11656.6"},
{"date":"2020.10.19","clock":"18:00","open":"11664.9","high":"11820.1","low":"11649.5","close":"11809.4"},
{"date":"2020.10.19","clock":"19:00","open":"11809.9","high":"11832.7","low":"11760.8","close":"11771.9"},
{"date":"2020.10.19","clock":"20:00","open":"11777.0","high":"11777.2","low":"11726.3","close":"11728.4"},
{"date":"2020.10.19","clock":"21:00","open":"11729.0","high":"11759.8","low":"11671.7","close":"11680.0"},
{"date":"2020.10.19","clock":"22:00","open":"11677.9","high":"11700.2","low":"11675.6","close":"11688.9"},
{"date":"2020.10.19","clock":"23:00","open":"11689.9","high":"11738.3","low":"11671.9","close":"11735.3"},
{"date":"2020.10.20","clock":"0:00","open":"11735.3","high":"11759.7","low":"11718.0","close":"11758.5"},
{"date":"2020.10.20","clock":"1:00","open":"11757.0","high":"11784.7","low":"11725.6","close":"11751.0"},
{"date":"2020.10.20","clock":"2:00","open":"11750.0","high":"11758.3","low":"11720.2","close":"11756.9"},
{"date":"2020.10.20","clock":"3:00","open":"11759.8","high":"11759.8","low":"11714.0","close":"11733.3"},
{"date":"2020.10.20","clock":"4:00","open":"11732.5","high":"11744.1","low":"11686.6","close":"11704.2"},
{"date":"2020.10.20","clock":"5:00","open":"11697.2","high":"11737.8","low":"11697.1","close":"11732.1"},
{"date":"2020.10.20","clock":"6:00","open":"11731.7","high":"11769.8","low":"11714.9","close":"11746.3"},
{"date":"2020.10.20","clock":"7:00","open":"11745.7","high":"11762.7","low":"11730.0","close":"11731.7"},
{"date":"2020.10.20","clock":"8:00","open":"11730.6","high":"11768.4","low":"11726.0","close":"11768.3"},
{"date":"2020.10.20","clock":"9:00","open":"11758.9","high":"11799.9","low":"11750.5","close":"11799.9"},
{"date":"2020.10.20","clock":"10:00","open":"11793.6","high":"11856.1","low":"11725.4","close":"11743.8"},
{"date":"2020.10.20","clock":"11:00","open":"11744.8","high":"11769.8","low":"11712.3","close":"11756.5"},
{"date":"2020.10.20","clock":"12:00","open":"11750.0","high":"11825.5","low":"11742.0","close":"11805.0"},
{"date":"2020.10.20","clock":"13:00","open":"11800.0","high":"11844.9","low":"11788.9","close":"11844.5"},
{"date":"2020.10.20","clock":"14:00","open":"11844.6","high":"11929.9","low":"11745.7","close":"11781.0"},
{"date":"2020.10.20","clock":"15:00","open":"11781.7","high":"11901.8","low":"11767.2","close":"11889.2"},
{"date":"2020.10.20","clock":"16:00","open":"11889.2","high":"11948.5","low":"11834.9","close":"11936.8"},
{"date":"2020.10.20","clock":"17:00","open":"11936.9","high":"11950.6","low":"11881.0","close":"11928.1"},
{"date":"2020.10.20","clock":"18:00","open":"11926.3","high":"11986.0","low":"11900.8","close":"11928.9"},
{"date":"2020.10.20","clock":"19:00","open":"11929.9","high":"11990.5","low":"11908.8","close":"11976.0"},
{"date":"2020.10.20","clock":"20:00","open":"11976.5","high":"12055.5","low":"11957.8","close":"11971.4"},
{"date":"2020.10.20","clock":"21:00","open":"11972.9","high":"11983.6","low":"11929.7","close":"11972.7"},
{"date":"2020.10.20","clock":"22:00","open":"11972.7","high":"11985.9","low":"11910.5","close":"11927.9"},
{"date":"2020.10.20","clock":"23:00","open":"11925.0","high":"11925.0","low":"11871.0","close":"11903.8"},
{"date":"2020.10.21","clock":"0:00","open":"11903.9","high":"11939.6","low":"11887.2","close":"11933.1"},
{"date":"2020.10.21","clock":"1:00","open":"11933.7","high":"11959.6","low":"11933.2","close":"11959.5"},
{"date":"2020.10.21","clock":"2:00","open":"11959.9","high":"11968.9","low":"11901.1","close":"11926.6"},
{"date":"2020.10.21","clock":"3:00","open":"11925.7","high":"11998.2","low":"11905.2","close":"11996.5"},
{"date":"2020.10.21","clock":"4:00","open":"11996.5","high":"12034.3","low":"11979.6","close":"12003.9"},
{"date":"2020.10.21","clock":"5:00","open":"12003.8","high":"12141.2","low":"11992.0","close":"12135.0"},
{"date":"2020.10.21","clock":"6:00","open":"12137.4","high":"12247.4","low":"12137.4","close":"12201.6"},
{"date":"2020.10.21","clock":"7:00","open":"12201.4","high":"12305.8","low":"12194.1","close":"12285.4"},
{"date":"2020.10.21","clock":"8:00","open":"12289.9","high":"12289.9","low":"12236.7","close":"12249.5"},
{"date":"2020.10.21","clock":"9:00","open":"12249.5","high":"12294.6","low":"12247.7","close":"12260.0"},
{"date":"2020.10.21","clock":"10:00","open":"12260.0","high":"12260.1","low":"12150.8","close":"12203.9"},
{"date":"2020.10.21","clock":"11:00","open":"12204.7","high":"12215.9","low":"12153.4","close":"12162.8"},
{"date":"2020.10.21","clock":"12:00","open":"12153.7","high":"12212.5","low":"12151.5","close":"12210.0"},
{"date":"2020.10.21","clock":"13:00","open":"12210.4","high":"12268.0","low":"12210.4","close":"12228.5"},
{"date":"2020.10.21","clock":"14:00","open":"12228.5","high":"12379.9","low":"12191.1","close":"12341.2"},
{"date":"2020.10.21","clock":"15:00","open":"12343.6","high":"12454.3","low":"12299.8","close":"12427.7"},
{"date":"2020.10.21","clock":"16:00","open":"12427.1","high":"12489.9","low":"12375.3","close":"12489.9"},
{"date":"2020.10.21","clock":"17:00","open":"12496.1","high":"12832.0","low":"12436.1","close":"12736.6"},
{"date":"2020.10.21","clock":"18:00","open":"12735.7","high":"12746.2","low":"12657.3","close":"12744.9"},
{"date":"2020.10.21","clock":"19:00","open":"12744.9","high":"12869.5","low":"12737.4","close":"12847.0"},
{"date":"2020.10.21","clock":"20:00","open":"12847.5","high":"12880.5","low":"12740.5","close":"12787.5"},
{"date":"2020.10.21","clock":"21:00","open":"12790.0","high":"12817.0","low":"12743.0","close":"12787.5"},
{"date":"2020.10.21","clock":"22:00","open":"12785.5","high":"12812.0","low":"12673.0","close":"12704.0"},
{"date":"2020.10.21","clock":"23:00","open":"12701.5","high":"12863.5","low":"12699.0","close":"12863.5"},
{"date":"2020.10.22","clock":"0:00","open":"12852.0","high":"13006.0","low":"12788.0","close":"12941.5"},
{"date":"2020.10.22","clock":"1:00","open":"12933.0","high":"13237.5","low":"12914.5","close":"13230.0"},
{"date":"2020.10.22","clock":"2:00","open":"13231.5","high":"13251.5","low":"12745.0","close":"12810.5"},
{"date":"2020.10.22","clock":"3:00","open":"12808.0","high":"12963.5","low":"12799.5","close":"12928.5"},
{"date":"2020.10.22","clock":"4:00","open":"12928.5","high":"12933.0","low":"12868.0","close":"12868.0"},
{"date":"2020.10.22","clock":"5:00","open":"12870.5","high":"12886.0","low":"12712.0","close":"12819.0"},
{"date":"2020.10.22","clock":"6:00","open":"12812.0","high":"12836.5","low":"12733.0","close":"12737.0"},
{"date":"2020.10.22","clock":"7:00","open":"12740.5","high":"12793.0","low":"12693.5","close":"12760.0"},
{"date":"2020.10.22","clock":"8:00","open":"12760.5","high":"12809.5","low":"12708.0","close":"12773.0"},
{"date":"2020.10.22","clock":"9:00","open":"12773.5","high":"12838.5","low":"12760.5","close":"12823.0"},
{"date":"2020.10.22","clock":"10:00","open":"12824.0","high":"12824.0","low":"12739.0","close":"12761.0"},
{"date":"2020.10.22","clock":"11:00","open":"12761.0","high":"12863.0","low":"12754.5","close":"12822.0"},
{"date":"2020.10.22","clock":"12:00","open":"12823.0","high":"12916.0","low":"12693.5","close":"12883.5"},
{"date":"2020.10.22","clock":"13:00","open":"12879.0","high":"12991.5","low":"12854.0","close":"12970.0"},
{"date":"2020.10.22","clock":"14:00","open":"12970.0","high":"13031.0","low":"12928.0","close":"12977.0"},
{"date":"2020.10.22","clock":"15:00","open":"12975.0","high":"12984.0","low":"12806.0","close":"12865.5"},
{"date":"2020.10.22","clock":"16:00","open":"12863.5","high":"12983.5","low":"12851.0","close":"12943.5"},
{"date":"2020.10.22","clock":"17:00","open":"12943.5","high":"12946.5","low":"12860.0","close":"12943.0"},
{"date":"2020.10.22","clock":"18:00","open":"12942.5","high":"12993.0","low":"12914.5","close":"12951.5"},
{"date":"2020.10.22","clock":"19:00","open":"12952.0","high":"13092.0","low":"12935.0","close":"13061.0"},
{"date":"2020.10.22","clock":"20:00","open":"13061.5","high":"13097.0","low":"12955.5","close":"13067.0"},
{"date":"2020.10.22","clock":"21:00","open":"13067.0","high":"13079.5","low":"13019.0","close":"13061.0"},
{"date":"2020.10.22","clock":"22:00","open":"13061.5","high":"13165.0","low":"13039.0","close":"13092.0"},
{"date":"2020.10.22","clock":"23:00","open":"13092.5","high":"13198.5","low":"13090.5","close":"13127.0"},
{"date":"2020.10.23","clock":"0:00","open":"13136.5","high":"13169.0","low":"12965.5","close":"13150.0"},
{"date":"2020.10.23","clock":"1:00","open":"13150.0","high":"13203.0","low":"13013.5","close":"13021.5"},
{"date":"2020.10.23","clock":"2:00","open":"13021.5","high":"13073.0","low":"12948.0","close":"12987.0"},
{"date":"2020.10.23","clock":"3:00","open":"12982.0","high":"12989.0","low":"12843.5","close":"12927.0"},
{"date":"2020.10.23","clock":"4:00","open":"12922.5","high":"12966.5","low":"12898.0","close":"12923.5"},
{"date":"2020.10.23","clock":"5:00","open":"12925.0","high":"13011.5","low":"12896.0","close":"13006.5"},
{"date":"2020.10.23","clock":"6:00","open":"13007.0","high":"13024.0","low":"12965.0","close":"12978.5"},
{"date":"2020.10.23","clock":"7:00","open":"12978.5","high":"12997.0","low":"12927.0","close":"12935.0"},
{"date":"2020.10.23","clock":"8:00","open":"12935.0","high":"13002.0","low":"12923.5","close":"13000.75"},
{"date":"2020.10.23","clock":"9:00","open":"13001.0","high":"13002.0","low":"12870.5","close":"12888.5"},
{"date":"2020.10.23","clock":"10:00","open":"12888.5","high":"12934.0","low":"12877.0","close":"12893.5"},
{"date":"2020.10.23","clock":"11:00","open":"12895.0","high":"12967.0","low":"12862.0","close":"12925.5"},
{"date":"2020.10.23","clock":"12:00","open":"12925.5","high":"12988.5","low":"12918.0","close":"12957.0"},
{"date":"2020.10.23","clock":"13:00","open":"12960.0","high":"13036.0","low":"12957.0","close":"13018.5"},
{"date":"2020.10.23","clock":"14:00","open":"13024.0","high":"13036.0","low":"12965.5","close":"12975.5"},
{"date":"2020.10.23","clock":"15:00","open":"12973.0","high":"12989.0","low":"12944.0","close":"12983.0"},
{"date":"2020.10.23","clock":"16:00","open":"12982.5","high":"13023.0","low":"12952.0","close":"12959.0"},
{"date":"2020.10.23","clock":"17:00","open":"12959.5","high":"12976.0","low":"12910.5","close":"12941.5"},
{"date":"2020.10.23","clock":"18:00","open":"12939.0","high":"12976.0","low":"12906.0","close":"12934.5"},
{"date":"2020.10.23","clock":"19:00","open":"12934.0","high":"12961.5","low":"12727.5","close":"12795.25"},
{"date":"2020.10.23","clock":"20:00","open":"12799.5","high":"12831.0","low":"12754.0","close":"12795.5"},
{"date":"2020.10.23","clock":"21:00","open":"12794.0","high":"12885.5","low":"12794.0","close":"12865.0"},
{"date":"2020.10.23","clock":"22:00","open":"12863.5","high":"12934.5","low":"12848.5","close":"12934.5"},
{"date":"2020.10.23","clock":"23:00","open":"12935.0","high":"12955.5","low":"12900.5","close":"12936.5"},
{"date":"2020.10.24","clock":"1:00","open":"12919.5","high":"12960.0","low":"12898.5","close":"12947.5"},
{"date":"2020.10.24","clock":"2:00","open":"12947.5","high":"12985.0","low":"12932.0","close":"12939.5"},
{"date":"2020.10.24","clock":"3:00","open":"12939.5","high":"12943.0","low":"12881.0","close":"12919.0"},
{"date":"2020.10.24","clock":"4:00","open":"12919.0","high":"12984.5","low":"12916.5","close":"12973.0"},
{"date":"2020.10.24","clock":"5:00","open":"12973.0","high":"13004.0","low":"12957.0","close":"13004.0"},
{"date":"2020.10.24","clock":"6:00","open":"13004.0","high":"13035.5","low":"12965.5","close":"12981.5"},
{"date":"2020.10.24","clock":"7:00","open":"12981.5","high":"13010.5","low":"12964.0","close":"12979.5"},
{"date":"2020.10.24","clock":"8:00","open":"12980.0","high":"12987.5","low":"12947.5","close":"12981.5"},
{"date":"2020.10.24","clock":"9:00","open":"12980.0","high":"12990.0","low":"12955.5","close":"12962.5"},
{"date":"2020.10.24","clock":"10:00","open":"12963.0","high":"12985.0","low":"12920.0","close":"12937.5"},
{"date":"2020.10.24","clock":"11:00","open":"12937.5","high":"12962.5","low":"12917.5","close":"12943.0"},
{"date":"2020.10.24","clock":"12:00","open":"12943.0","high":"12973.5","low":"12919.0","close":"12963.0"},
{"date":"2020.10.24","clock":"13:00","open":"12963.5","high":"12998.5","low":"12938.5","close":"12987.0"},
{"date":"2020.10.24","clock":"14:00","open":"12988.0","high":"13013.5","low":"12968.5","close":"13004.5"},
{"date":"2020.10.24","clock":"15:00","open":"13004.5","high":"13017.5","low":"12979.0","close":"12995.5"},
{"date":"2020.10.24","clock":"16:00","open":"12995.5","high":"13014.5","low":"12973.5","close":"13002.0"},
{"date":"2020.10.24","clock":"17:00","open":"13003.0","high":"13102.0","low":"12935.85","close":"13078.5"},
{"date":"2020.10.24","clock":"18:00","open":"13078.5","high":"13174.5","low":"13078.5","close":"13111.0"},
{"date":"2020.10.24","clock":"19:00","open":"13112.5","high":"13133.5","low":"13027.0","close":"13092.5"},
{"date":"2020.10.24","clock":"20:00","open":"13093.0","high":"13158.25","low":"13091.5","close":"13146.0"},
{"date":"2020.10.24","clock":"21:00","open":"13147.0","high":"13148.0","low":"13096.0","close":"13114.0"},
{"date":"2020.10.24","clock":"22:00","open":"13114.0","high":"13144.5","low":"13088.5","close":"13135.0"},
{"date":"2020.10.24","clock":"23:00","open":"13135.0","high":"13145.0","low":"13101.5","close":"13114.0"},
{"date":"2020.10.25","clock":"0:00","open":"13082.5","high":"13141.0","low":"13050.0","close":"13078.0"},
{"date":"2020.10.25","clock":"1:00","open":"13079.0","high":"13111.49","low":"13050.0","close":"13083.25"},
{"date":"2020.10.25","clock":"2:00","open":"13083.25","high":"13132.0","low":"13079.0","close":"13121.5"},
{"date":"2020.10.25","clock":"3:00","open":"13120.0","high":"13125.5","low":"13101.5","close":"13114.5"},
{"date":"2020.10.25","clock":"4:00","open":"13150.5","high":"13173.0","low":"13125.5","close":"13144.0"},
{"date":"2020.10.25","clock":"5:00","open":"13144.5","high":"13363.5","low":"13138.5","close":"13307.0"},
{"date":"2020.10.25","clock":"6:00","open":"13307.0","high":"13355.0","low":"13264.5","close":"13322.0"},
{"date":"2020.10.25","clock":"7:00","open":"13322.0","high":"13322.0","low":"12856.5","close":"12972.0"},
{"date":"2020.10.25","clock":"8:00","open":"12971.5","high":"13072.5","low":"12942.5","close":"13030.0"},
{"date":"2020.10.25","clock":"9:00","open":"13028.0","high":"13055.5","low":"13003.0","close":"13042.0"},
{"date":"2020.10.25","clock":"10:00","open":"13042.0","high":"13046.0","low":"12959.0","close":"13037.0"},
{"date":"2020.10.25","clock":"11:00","open":"13031.5","high":"13035.0","low":"12983.33","close":"13010.5"},
{"date":"2020.10.25","clock":"12:00","open":"13011.0","high":"13018.5","low":"12939.0","close":"13003.5"},
{"date":"2020.10.25","clock":"13:00","open":"13000.5","high":"13000.5","low":"12904.0","close":"12965.0"},
{"date":"2020.10.25","clock":"14:00","open":"12965.5","high":"13009.5","low":"12941.0","close":"12989.0"},
{"date":"2020.10.25","clock":"15:00","open":"12989.0","high":"13027.5","low":"12961.0","close":"13001.5"},
{"date":"2020.10.25","clock":"16:00","open":"13000.0","high":"13020.5","low":"12983.5","close":"13004.0"},
{"date":"2020.10.25","clock":"17:00","open":"13004.0","high":"13017.5","low":"12948.5","close":"12956.0"},
{"date":"2020.10.25","clock":"18:00","open":"12956.0","high":"13020.0","low":"12919.5","close":"13018.5"},
{"date":"2020.10.25","clock":"19:00","open":"13019.0","high":"13059.0","low":"13001.0","close":"13018.5"},
{"date":"2020.10.25","clock":"20:00","open":"13019.0","high":"13022.5","low":"12953.5","close":"13006.0"},
{"date":"2020.10.25","clock":"21:00","open":"13004.0","high":"13066.5","low":"12996.0","close":"13062.5"},
{"date":"2020.10.25","clock":"22:00","open":"13059.5","high":"13069.0","low":"13028.0","close":"13033.5"},
{"date":"2020.10.25","clock":"23:00","open":"13047.5","high":"13057.5","low":"13007.0","close":"13042.5"},
{"date":"2020.10.26","clock":"0:00","open":"13040.5","high":"13044.5","low":"12993.5","close":"13025.0"},
{"date":"2020.10.26","clock":"1:00","open":"13022.0","high":"13054.0","low":"13017.0","close":"13041.5"},
{"date":"2020.10.26","clock":"2:00","open":"13040.5","high":"13069.0","low":"12983.5","close":"13064.0"},
{"date":"2020.10.26","clock":"3:00","open":"13064.0","high":"13112.0","low":"13053.5","close":"13080.0"},
{"date":"2020.10.26","clock":"4:00","open":"13080.0","high":"13127.75","low":"13064.5","close":"13095.5"},
{"date":"2020.10.26","clock":"5:00","open":"13095.5","high":"13143.5","low":"13092.5","close":"13105.5"},
{"date":"2020.10.26","clock":"6:00","open":"13105.5","high":"13146.5","low":"13051.5","close":"13116.5"},
{"date":"2020.10.26","clock":"7:00","open":"13116.5","high":"13158.0","low":"13091.5","close":"13111.0"},
{"date":"2020.10.26","clock":"8:00","open":"13111.5","high":"13121.0","low":"13069.0","close":"13084.0"},
{"date":"2020.10.26","clock":"9:00","open":"13083.5","high":"13100.5","low":"13021.5","close":"13041.5"},
{"date":"2020.10.26","clock":"10:00","open":"13041.5","high":"13077.5","low":"12940.0","close":"13059.0"},
{"date":"2020.10.26","clock":"11:00","open":"13060.0","high":"13119.0","low":"13053.5","close":"13099.5"},
{"date":"2020.10.26","clock":"12:00","open":"13099.5","high":"13124.0","low":"13067.5","close":"13110.0"},
{"date":"2020.10.26","clock":"13:00","open":"13112.5","high":"13192.5","low":"13112.5","close":"13150.5"},
{"date":"2020.10.26","clock":"14:00","open":"13150.5","high":"13174.0","low":"13095.5","close":"13144.0"},
{"date":"2020.10.26","clock":"15:00","open":"13146.5","high":"13252.0","low":"13124.5","close":"13217.5"},
{"date":"2020.10.26","clock":"16:00","open":"13217.5","high":"13252.0","low":"13143.5","close":"13182.5"},
{"date":"2020.10.26","clock":"17:00","open":"13180.0","high":"13183.0","low":"12932.0","close":"12983.5"},
{"date":"2020.10.26","clock":"18:00","open":"12979.0","high":"13043.0","low":"12816.0","close":"12853.0"},
{"date":"2020.10.26","clock":"19:00","open":"12855.0","high":"12935.0","low":"12777.0","close":"12883.5"},
{"date":"2020.10.26","clock":"20:00","open":"12883.5","high":"12992.5","low":"12863.0","close":"12975.5"},
{"date":"2020.10.26","clock":"21:00","open":"12975.5","high":"13029.5","low":"12936.0","close":"13022.5"},
{"date":"2020.10.26","clock":"22:00","open":"13022.5","high":"13065.0","low":"13004.5","close":"13016.0"},
{"date":"2020.10.26","clock":"23:00","open":"13016.0","high":"13065.0","low":"13016.0","close":"13031.5"},
{"date":"2020.10.27","clock":"0:00","open":"13031.5","high":"13057.5","low":"12994.5","close":"13057.5"},
{"date":"2020.10.27","clock":"1:00","open":"13057.5","high":"13103.5","low":"13048.5","close":"13071.0"},
{"date":"2020.10.27","clock":"2:00","open":"13068.5","high":"13136.5","low":"13062.5","close":"13107.0"},
{"date":"2020.10.27","clock":"3:00","open":"13108.0","high":"13123.0","low":"13070.5","close":"13105.5"},
{"date":"2020.10.27","clock":"4:00","open":"13106.5","high":"13137.0","low":"13067.0","close":"13085.0"},
{"date":"2020.10.27","clock":"5:00","open":"13085.5","high":"13122.5","low":"13073.5","close":"13095.25"},
{"date":"2020.10.27","clock":"6:00","open":"13095.5","high":"13136.5","low":"13095.0","close":"13135.5"},
{"date":"2020.10.27","clock":"7:00","open":"13135.5","high":"13153.5","low":"13091.0","close":"13093.5"},
{"date":"2020.10.27","clock":"8:00","open":"13093.5","high":"13114.5","low":"13066.5","close":"13111.0"},
{"date":"2020.10.27","clock":"9:00","open":"13113.0","high":"13167.5","low":"13088.5","close":"13152.0"},
{"date":"2020.10.27","clock":"10:00","open":"13152.0","high":"13180.0","low":"13134.0","close":"13150.0"},
{"date":"2020.10.27","clock":"11:00","open":"13147.0","high":"13158.5","low":"13094.5","close":"13157.5"},
{"date":"2020.10.27","clock":"12:00","open":"13157.5","high":"13306.5","low":"13136.0","close":"13266.0"},
{"date":"2020.10.27","clock":"13:00","open":"13267.0","high":"13510.5","low":"13255.5","close":"13451.5"},
{"date":"2020.10.27","clock":"14:00","open":"13451.5","high":"13464.5","low":"13361.5","close":"13392.5"},
{"date":"2020.10.27","clock":"15:00","open":"13392.5","high":"13452.0","low":"13330.5","close":"13409.0"},
{"date":"2020.10.27","clock":"16:00","open":"13409.0","high":"13434.5","low":"13351.0","close":"13401.5"},
{"date":"2020.10.27","clock":"17:00","open":"13402.5","high":"13639.5","low":"13401.0","close":"13614.5"},
{"date":"2020.10.27","clock":"18:00","open":"13614.5","high":"13665.0","low":"13477.0","close":"13660.0"},
{"date":"2020.10.27","clock":"19:00","open":"13660.0","high":"13756.5","low":"13612.0","close":"13690.5"},
{"date":"2020.10.27","clock":"20:00","open":"13695.0","high":"13770.5","low":"13529.0","close":"13656.0"},
{"date":"2020.10.27","clock":"21:00","open":"13656.0","high":"13698.0","low":"13615.0","close":"13671.5"},
{"date":"2020.10.27","clock":"22:00","open":"13669.5","high":"13730.5","low":"13580.5","close":"13624.0"},
{"date":"2020.10.27","clock":"23:00","open":"13541.5","high":"13755.5","low":"13541.5","close":"13699.0"},
{"date":"2020.10.28","clock":"0:00","open":"13700.0","high":"13750.0","low":"13643.5","close":"13740.5"},
{"date":"2020.10.28","clock":"1:00","open":"13740.0","high":"13799.0","low":"13579.73","close":"13646.5"},
{"date":"2020.10.28","clock":"2:00","open":"13646.5","high":"13765.0","low":"13601.0","close":"13723.0"},
{"date":"2020.10.28","clock":"3:00","open":"13722.5","high":"13757.0","low":"13653.5","close":"13723.5"},
{"date":"2020.10.28","clock":"4:00","open":"13722.5","high":"13867.0","low":"13700.5","close":"13851.0"},
{"date":"2020.10.28","clock":"5:00","open":"13851.0","high":"13857.5","low":"13735.5","close":"13794.5"},
{"date":"2020.10.28","clock":"6:00","open":"13794.5","high":"13832.5","low":"13722.0","close":"13761.5"},
{"date":"2020.10.28","clock":"7:00","open":"13762.0","high":"13787.5","low":"13676.5","close":"13738.5"},
{"date":"2020.10.28","clock":"8:00","open":"13740.5","high":"13790.5","low":"13707.5","close":"13723.0"},
{"date":"2020.10.28","clock":"9:00","open":"13720.5","high":"13741.5","low":"13551.0","close":"13675.0"},
{"date":"2020.10.28","clock":"10:00","open":"13675.0","high":"13703.5","low":"13571.5","close":"13701.0"},
{"date":"2020.10.28","clock":"11:00","open":"13701.0","high":"13717.0","low":"13592.0","close":"13614.0"},
{"date":"2020.10.28","clock":"12:00","open":"13614.5","high":"13647.0","low":"13519.0","close":"13568.5"},
{"date":"2020.10.28","clock":"13:00","open":"13568.5","high":"13585.0","low":"13300.0","close":"13325.0"},
{"date":"2020.10.28","clock":"14:00","open":"13327.0","high":"13375.5","low":"13160.5","close":"13296.5"},
{"date":"2020.10.28","clock":"15:00","open":"13296.5","high":"13345.0","low":"13103.5","close":"13109.0"},
{"date":"2020.10.28","clock":"16:00","open":"13105.5","high":"13157.5","low":"12886.5","close":"13075.5"},
{"date":"2020.10.28","clock":"17:00","open":"13075.5","high":"13249.5","low":"13044.5","close":"13230.0"},
{"date":"2020.10.28","clock":"18:00","open":"13227.0","high":"13230.5","low":"13043.0","close":"13146.5"},
{"date":"2020.10.28","clock":"19:00","open":"13142.5","high":"13224.0","low":"13011.5","close":"13194.0"},
{"date":"2020.10.28","clock":"20:00","open":"13191.5","high":"13256.0","low":"13143.0","close":"13222.0"},
{"date":"2020.10.28","clock":"21:00","open":"13222.0","high":"13273.0","low":"13153.5","close":"13173.0"},
{"date":"2020.10.28","clock":"22:00","open":"13175.0","high":"13241.0","low":"13161.5","close":"13209.0"},
{"date":"2020.10.28","clock":"23:00","open":"13199.5","high":"13221.0","low":"13110.5","close":"13202.0"},
{"date":"2020.10.29","clock":"0:00","open":"13202.0","high":"13292.0","low":"13194.5","close":"13268.5"},
{"date":"2020.10.29","clock":"1:00","open":"13268.5","high":"13321.0","low":"13241.0","close":"13277.5"},
{"date":"2020.10.29","clock":"2:00","open":"13272.5","high":"13320.0","low":"13254.5","close":"13260.5"},
{"date":"2020.10.29","clock":"3:00","open":"13260.0","high":"13311.5","low":"13182.0","close":"13289.5"},
{"date":"2020.10.29","clock":"4:00","open":"13289.5","high":"13294.5","low":"13221.5","close":"13248.0"},
{"date":"2020.10.29","clock":"5:00","open":"13248.0","high":"13287.5","low":"13183.5","close":"13284.0"},
{"date":"2020.10.29","clock":"6:00","open":"13284.0","high":"13310.5","low":"13246.0","close":"13247.5"},
{"date":"2020.10.29","clock":"7:00","open":"13247.0","high":"13304.0","low":"13247.0","close":"13293.0"},
{"date":"2020.10.29","clock":"8:00","open":"13297.0","high":"13329.0","low":"13255.5","close":"13286.0"},
{"date":"2020.10.29","clock":"9:00","open":"13286.0","high":"13299.5","low":"13129.5","close":"13145.0"},
{"date":"2020.10.29","clock":"10:00","open":"13143.5","high":"13198.5","low":"13102.0","close":"13139.0"},
{"date":"2020.10.29","clock":"11:00","open":"13139.5","high":"13218.0","low":"13128.5","close":"13200.5"},
{"date":"2020.10.29","clock":"12:00","open":"13204.0","high":"13213.5","low":"13047.5","close":"13105.0"},
{"date":"2020.10.29","clock":"13:00","open":"13104.0","high":"13183.0","low":"13059.0","close":"13061.0"},
{"date":"2020.10.29","clock":"14:00","open":"13056.5","high":"13154.0","low":"12982.0","close":"13143.0"},
{"date":"2020.10.29","clock":"15:00","open":"13142.77","high":"13256.0","low":"13103.0","close":"13244.5"},
{"date":"2020.10.29","clock":"16:00","open":"13244.0","high":"13499.5","low":"13236.5","close":"13438.0"},
{"date":"2020.10.29","clock":"17:00","open":"13443.5","high":"13488.0","low":"13370.5","close":"13444.0"},
{"date":"2020.10.29","clock":"18:00","open":"13449.5","high":"13625.5","low":"13406.0","close":"13559.0"},
{"date":"2020.10.29","clock":"19:00","open":"13561.5","high":"13657.0","low":"13519.5","close":"13595.5"},
{"date":"2020.10.29","clock":"20:00","open":"13595.5","high":"13640.5","low":"13507.5","close":"13568.0"},
{"date":"2020.10.29","clock":"21:00","open":"13571.5","high":"13597.5","low":"13502.0","close":"13502.0"},
{"date":"2020.10.29","clock":"22:00","open":"13502.0","high":"13540.5","low":"13441.0","close":"13492.0"},
{"date":"2020.10.29","clock":"23:00","open":"13368.0","high":"13554.5","low":"13368.0","close":"13521.0"},
{"date":"2020.10.30","clock":"0:00","open":"13467.0","high":"13489.0","low":"13397.0","close":"13405.0"},
{"date":"2020.10.30","clock":"1:00","open":"13409.0","high":"13502.5","low":"13400.5","close":"13466.5"},
{"date":"2020.10.30","clock":"2:00","open":"13467.5","high":"13606.5","low":"13345.0","close":"13593.0"},
{"date":"2020.10.30","clock":"3:00","open":"13594.5","high":"13671.5","low":"13548.5","close":"13568.5"},
{"date":"2020.10.30","clock":"4:00","open":"13568.5","high":"13589.0","low":"13456.0","close":"13466.0"},
{"date":"2020.10.30","clock":"5:00","open":"13469.5","high":"13527.0","low":"13410.0","close":"13444.5"},
{"date":"2020.10.30","clock":"6:00","open":"13444.0","high":"13481.0","low":"13389.5","close":"13432.5"},
{"date":"2020.10.30","clock":"7:00","open":"13434.0","high":"13511.0","low":"13168.5","close":"13182.5"},
{"date":"2020.10.30","clock":"8:00","open":"13179.02","high":"13276.5","low":"13145.5","close":"13211.5"},
{"date":"2020.10.30","clock":"9:00","open":"13212.0","high":"13270.5","low":"13123.5","close":"13219.0"},
{"date":"2020.10.30","clock":"10:00","open":"13226.0","high":"13350.5","low":"13192.0","close":"13256.0"},
{"date":"2020.10.30","clock":"11:00","open":"13256.0","high":"13314.5","low":"13152.0","close":"13291.0"},
{"date":"2020.10.30","clock":"12:00","open":"13292.25","high":"13353.5","low":"13225.0","close":"13312.5"},
{"date":"2020.10.30","clock":"13:00","open":"13315.5","high":"13387.5","low":"13256.5","close":"13364.5"},
{"date":"2020.10.30","clock":"14:00","open":"13365.0","high":"13380.0","low":"13301.0","close":"13346.0"},
{"date":"2020.10.30","clock":"15:00","open":"13343.0","high":"13361.0","low":"13236.5","close":"13276.5"},
{"date":"2020.10.30","clock":"16:00","open":"13274.5","high":"13386.5","low":"13267.5","close":"13373.0"},
{"date":"2020.10.30","clock":"17:00","open":"13372.0","high":"13563.0","low":"13369.0","close":"13563.0"},
{"date":"2020.10.30","clock":"18:00","open":"13553.5","high":"13598.0","low":"13510.0","close":"13540.5"},
{"date":"2020.10.30","clock":"19:00","open":"13540.5","high":"13587.5","low":"13476.5","close":"13543.0"},
{"date":"2020.10.30","clock":"20:00","open":"13543.0","high":"13572.0","low":"13509.5","close":"13540.0"},
{"date":"2020.10.30","clock":"21:00","open":"13539.5","high":"13558.5","low":"13491.5","close":"13549.5"},
{"date":"2020.10.30","clock":"22:00","open":"13546.0","high":"13677.0","low":"13520.5","close":"13631.5"},
{"date":"2020.10.31","clock":"0:00","open":"13565.0","high":"13620.5","low":"13543.5","close":"13564.0"},
{"date":"2020.10.31","clock":"1:00","open":"13564.0","high":"13647.5","low":"13546.5","close":"13570.5"},
{"date":"2020.10.31","clock":"2:00","open":"13570.0","high":"13659.0","low":"13523.0","close":"13623.0"},
{"date":"2020.10.31","clock":"3:00","open":"13624.5","high":"13663.5","low":"13578.0","close":"13646.0"},
{"date":"2020.10.31","clock":"4:00","open":"13646.0","high":"13744.5","low":"13561.0","close":"13618.5"},
{"date":"2020.10.31","clock":"5:00","open":"13619.0","high":"13630.5","low":"13421.5","close":"13505.5"},
{"date":"2020.10.31","clock":"6:00","open":"13501.0","high":"13535.0","low":"13456.5","close":"13523.0"},
{"date":"2020.10.31","clock":"7:00","open":"13523.0","high":"13532.5","low":"13484.0","close":"13486.0"},
{"date":"2020.10.31","clock":"8:00","open":"13487.0","high":"13624.5","low":"13474.5","close":"13624.5"},
{"date":"2020.10.31","clock":"9:00","open":"13624.5","high":"13626.0","low":"13561.5","close":"13585.5"},
{"date":"2020.10.31","clock":"10:00","open":"13585.5","high":"13837.0","low":"13585.5","close":"13742.0"},
{"date":"2020.10.31","clock":"11:00","open":"13742.5","high":"13968.0","low":"13720.5","close":"13893.0"},
{"date":"2020.10.31","clock":"12:00","open":"13893.5","high":"14101.5","low":"13462.5","close":"13824.5"},
{"date":"2020.10.31","clock":"13:00","open":"13825.0","high":"13954.5","low":"13808.5","close":"13945.5"},
{"date":"2020.10.31","clock":"14:00","open":"13946.0","high":"13948.5","low":"13861.0","close":"13884.0"},
{"date":"2020.10.31","clock":"15:00","open":"13884.5","high":"13934.0","low":"13826.0","close":"13867.5"},
{"date":"2020.10.31","clock":"16:00","open":"13870.5","high":"13881.0","low":"13783.0","close":"13821.0"},
{"date":"2020.10.31","clock":"17:00","open":"13820.5","high":"13872.0","low":"13742.0","close":"13862.0"},
{"date":"2020.10.31","clock":"18:00","open":"13856.0","high":"13891.0","low":"13815.0","close":"13828.5"},
{"date":"2020.10.31","clock":"19:00","open":"13828.5","high":"13832.0","low":"13743.5","close":"13788.0"},
{"date":"2020.10.31","clock":"20:00","open":"13788.0","high":"13788.0","low":"13712.5","close":"13727.0"},
{"date":"2020.10.31","clock":"21:00","open":"13727.0","high":"13822.5","low":"13693.5","close":"13797.5"},
{"date":"2020.10.31","clock":"22:00","open":"13797.0","high":"13855.5","low":"13754.5","close":"13845.5"},
{"date":"2020.10.31","clock":"23:00","open":"13832.5","high":"13862.0","low":"13820.0","close":"13848.5"},
{"date":"2020.11.01","clock":"0:00","open":"13848.5","high":"13904.5","low":"13828.0","close":"13881.5"},
{"date":"2020.11.01","clock":"1:00","open":"13877.0","high":"13877.5","low":"13767.5","close":"13801.5"},
{"date":"2020.11.01","clock":"2:00","open":"13798.5","high":"13911.0","low":"13675.0","close":"13737.5"},
{"date":"2020.11.01","clock":"3:00","open":"13733.0","high":"13786.0","low":"13720.5","close":"13769.5"},
{"date":"2020.11.01","clock":"4:00","open":"13770.0","high":"13790.5","low":"13692.5","close":"13724.0"},
{"date":"2020.11.01","clock":"5:00","open":"13724.0","high":"13747.5","low":"13643.5","close":"13701.0"},
{"date":"2020.11.01","clock":"6:00","open":"13701.0","high":"13717.0","low":"13628.5","close":"13687.0"},
{"date":"2020.11.01","clock":"7:00","open":"13690.0","high":"13768.5","low":"13668.5","close":"13707.0"},
{"date":"2020.11.01","clock":"8:00","open":"13706.5","high":"13769.5","low":"13695.5","close":"13725.5"},
{"date":"2020.11.01","clock":"9:00","open":"13725.5","high":"13823.5","low":"13725.5","close":"13806.5"},
{"date":"2020.11.01","clock":"10:00","open":"13807.5","high":"13828.0","low":"13747.0","close":"13772.5"},
{"date":"2020.11.01","clock":"11:00","open":"13774.5","high":"13781.0","low":"13683.5","close":"13693.0"},
{"date":"2020.11.01","clock":"12:00","open":"13693.0","high":"13759.0","low":"13693.0","close":"13739.5"},
{"date":"2020.11.01","clock":"13:00","open":"13739.5","high":"13798.0","low":"13670.5","close":"13710.5"},
{"date":"2020.11.01","clock":"14:00","open":"13715.0","high":"13787.0","low":"13681.0","close":"13772.5"},
{"date":"2020.11.01","clock":"15:00","open":"13772.5","high":"13812.0","low":"13737.5","close":"13802.5"},
{"date":"2020.11.01","clock":"16:00","open":"13798.0","high":"13873.0","low":"13773.5","close":"13804.0"},
{"date":"2020.11.01","clock":"17:00","open":"13803.0","high":"13867.5","low":"13799.0","close":"13811.5"},
{"date":"2020.11.01","clock":"18:00","open":"13813.0","high":"13837.0","low":"13766.5","close":"13813.0"},
{"date":"2020.11.01","clock":"19:00","open":"13813.0","high":"13842.0","low":"13779.5","close":"13823.0"},
{"date":"2020.11.01","clock":"20:00","open":"13821.0","high":"13837.0","low":"13793.0","close":"13796.5"},
{"date":"2020.11.01","clock":"21:00","open":"13797.0","high":"13833.5","low":"13782.5","close":"13795.5"},
{"date":"2020.11.01","clock":"22:00","open":"13795.5","high":"13850.0","low":"13792.0","close":"13825.0"},
{"date":"2020.11.01","clock":"23:00","open":"13825.0","high":"13869.0","low":"13786.5","close":"13816.5"},
{"date":"2020.11.02","clock":"0:00","open":"13803.5","high":"13827.0","low":"13660.0","close":"13701.5"},
{"date":"2020.11.02","clock":"1:00","open":"13701.0","high":"13775.0","low":"13638.0","close":"13772.0"},
{"date":"2020.11.02","clock":"2:00","open":"13772.0","high":"13844.5","low":"13772.0","close":"13812.0"},
{"date":"2020.11.02","clock":"3:00","open":"13812.0","high":"13821.5","low":"13761.5","close":"13765.5"},
{"date":"2020.11.02","clock":"4:00","open":"13765.5","high":"13779.0","low":"13668.0","close":"13735.0"},
{"date":"2020.11.02","clock":"5:00","open":"13732.5","high":"13753.0","low":"13653.5","close":"13710.5"},
{"date":"2020.11.02","clock":"6:00","open":"13709.0","high":"13736.0","low":"13659.5","close":"13714.5"},
{"date":"2020.11.02","clock":"7:00","open":"13713.5","high":"13728.0","low":"13652.0","close":"13699.0"},
{"date":"2020.11.02","clock":"8:00","open":"13698.5","high":"13775.0","low":"13688.5","close":"13749.5"},
{"date":"2020.11.02","clock":"9:00","open":"13749.5","high":"13775.0","low":"13730.0","close":"13750.0"},
{"date":"2020.11.02","clock":"10:00","open":"13749.0","high":"13753.0","low":"13447.5","close":"13457.5"},
{"date":"2020.11.02","clock":"11:00","open":"13456.0","high":"13596.5","low":"13426.0","close":"13582.5"},
{"date":"2020.11.02","clock":"12:00","open":"13583.0","high":"13587.5","low":"13470.0","close":"13502.5"},
{"date":"2020.11.02","clock":"13:00","open":"13504.5","high":"13525.0","low":"13368.0","close":"13418.5"},
{"date":"2020.11.02","clock":"14:00","open":"13416.89","high":"13442.0","low":"13212.0","close":"13308.0"},
{"date":"2020.11.02","clock":"15:00","open":"13308.0","high":"13451.0","low":"13286.5","close":"13402.5"},
{"date":"2020.11.02","clock":"16:00","open":"13403.0","high":"13519.5","low":"13351.5","close":"13481.0"},
{"date":"2020.11.02","clock":"17:00","open":"13483.5","high":"13546.5","low":"13457.5","close":"13507.5"},
{"date":"2020.11.02","clock":"18:00","open":"13504.0","high":"13556.0","low":"13487.0","close":"13526.5"},
{"date":"2020.11.02","clock":"19:00","open":"13526.5","high":"13552.5","low":"13491.0","close":"13520.0"},
{"date":"2020.11.02","clock":"20:00","open":"13521.0","high":"13542.5","low":"13456.0","close":"13469.0"},
{"date":"2020.11.02","clock":"21:00","open":"13468.5","high":"13569.5","low":"13465.0","close":"13565.0"},
{"date":"2020.11.02","clock":"22:00","open":"13565.5","high":"13714.5","low":"13557.5","close":"13677.0"},
{"date":"2020.11.02","clock":"23:00","open":"13677.0","high":"13680.0","low":"13608.0","close":"13613.5"},
{"date":"2020.11.03","clock":"0:00","open":"13621.5","high":"13664.5","low":"13557.0","close":"13588.0"},
{"date":"2020.11.03","clock":"1:00","open":"13588.0","high":"13617.5","low":"13553.0","close":"13565.0"},
{"date":"2020.11.03","clock":"2:00","open":"13565.5","high":"13583.5","low":"13467.5","close":"13536.5"},
{"date":"2020.11.03","clock":"3:00","open":"13535.0","high":"13620.5","low":"13532.5","close":"13607.5"},
{"date":"2020.11.03","clock":"4:00","open":"13607.5","high":"13651.5","low":"13401.5","close":"13440.0"},
{"date":"2020.11.03","clock":"5:00","open":"13440.0","high":"13492.5","low":"13338.0","close":"13403.5"},
{"date":"2020.11.03","clock":"6:00","open":"13403.0","high":"13437.0","low":"13315.0","close":"13430.0"},
{"date":"2020.11.03","clock":"7:00","open":"13430.0","high":"13466.0","low":"13355.5","close":"13376.5"},
{"date":"2020.11.03","clock":"8:00","open":"13377.0","high":"13463.5","low":"13289.0","close":"13427.0"},
{"date":"2020.11.03","clock":"9:00","open":"13429.0","high":"13455.5","low":"13395.0","close":"13448.5"},
{"date":"2020.11.03","clock":"10:00","open":"13448.5","high":"13570.0","low":"13408.0","close":"13519.5"},
{"date":"2020.11.03","clock":"11:00","open":"13520.5","high":"13608.5","low":"13474.0","close":"13559.5"},
{"date":"2020.11.03","clock":"12:00","open":"13559.5","high":"13583.0","low":"13497.5","close":"13553.0"},
{"date":"2020.11.03","clock":"13:00","open":"13554.0","high":"13560.0","low":"13470.0","close":"13538.0"},
{"date":"2020.11.03","clock":"14:00","open":"13536.5","high":"13557.51","low":"13479.0","close":"13522.0"},
{"date":"2020.11.03","clock":"15:00","open":"13521.5","high":"13749.5","low":"13493.0","close":"13706.0"},
{"date":"2020.11.03","clock":"16:00","open":"13706.0","high":"13797.5","low":"13675.0","close":"13787.0"},
{"date":"2020.11.03","clock":"17:00","open":"13782.0","high":"13805.0","low":"13670.5","close":"13716.5"},
{"date":"2020.11.03","clock":"18:00","open":"13716.0","high":"13758.5","low":"13691.5","close":"13726.0"},
{"date":"2020.11.03","clock":"19:00","open":"13728.5","high":"13780.5","low":"13713.5","close":"13741.0"},
{"date":"2020.11.03","clock":"20:00","open":"13741.0","high":"13789.0","low":"13741.0","close":"13746.5"},
{"date":"2020.11.03","clock":"21:00","open":"13749.5","high":"13780.5","low":"13722.5","close":"13727.5"},
{"date":"2020.11.03","clock":"22:00","open":"13728.5","high":"13777.0","low":"13699.0","close":"13734.5"},
{"date":"2020.11.03","clock":"23:00","open":"13735.0","high":"13790.5","low":"13714.5","close":"13714.5"},
{"date":"2020.11.04","clock":"0:00","open":"13710.0","high":"13849.71","low":"13666.0","close":"13827.5"},
{"date":"2020.11.04","clock":"1:00","open":"13827.5","high":"14081.0","low":"13827.5","close":"14034.5"},
{"date":"2020.11.04","clock":"2:00","open":"14036.0","high":"14059.5","low":"13776.0","close":"13810.5"},
{"date":"2020.11.04","clock":"3:00","open":"13792.0","high":"13876.5","low":"13716.5","close":"13825.0"},
{"date":"2020.11.04","clock":"4:00","open":"13827.0","high":"13884.0","low":"13694.5","close":"13759.5"},
{"date":"2020.11.04","clock":"5:00","open":"13759.5","high":"13966.0","low":"13758.5","close":"13912.5"},
{"date":"2020.11.04","clock":"6:00","open":"13910.5","high":"13931.0","low":"13833.0","close":"13908.0"},
{"date":"2020.11.04","clock":"7:00","open":"13896.5","high":"13937.5","low":"13787.0","close":"13804.5"},
{"date":"2020.11.04","clock":"8:00","open":"13800.0","high":"13850.0","low":"13751.5","close":"13809.0"},
{"date":"2020.11.04","clock":"9:00","open":"13808.5","high":"13828.0","low":"13531.5","close":"13606.5"},
{"date":"2020.11.04","clock":"10:00","open":"13601.0","high":"13703.0","low":"13578.0","close":"13653.0"},
{"date":"2020.11.04","clock":"11:00","open":"13653.0","high":"13705.0","low":"13638.0","close":"13663.5"},
{"date":"2020.11.04","clock":"12:00","open":"13664.0","high":"13760.5","low":"13612.0","close":"13699.5"},
{"date":"2020.11.04","clock":"13:00","open":"13699.5","high":"13760.0","low":"13663.5","close":"13734.5"},
{"date":"2020.11.04","clock":"14:00","open":"13735.0","high":"13856.5","low":"13710.0","close":"13838.5"},
{"date":"2020.11.04","clock":"15:00","open":"13838.5","high":"13907.0","low":"13801.5","close":"13848.0"},
{"date":"2020.11.04","clock":"16:00","open":"13849.0","high":"13867.5","low":"13749.5","close":"13851.5"},
{"date":"2020.11.04","clock":"17:00","open":"13855.5","high":"13935.5","low":"13848.5","close":"13924.0"},
{"date":"2020.11.04","clock":"18:00","open":"13924.0","high":"14057.0","low":"13889.0","close":"14042.25"},
{"date":"2020.11.04","clock":"19:00","open":"14039.5","high":"14276.0","low":"14039.5","close":"14080.5"},
{"date":"2020.11.04","clock":"20:00","open":"14081.5","high":"14137.0","low":"14025.5","close":"14105.0"},
{"date":"2020.11.04","clock":"21:00","open":"14107.0","high":"14134.5","low":"14081.5","close":"14120.0"},
{"date":"2020.11.04","clock":"22:00","open":"14121.0","high":"14164.0","low":"13949.0","close":"14045.5"},
{"date":"2020.11.04","clock":"23:00","open":"14045.5","high":"14083.5","low":"13988.0","close":"14007.5"},
{"date":"2020.11.05","clock":"0:00","open":"14005.5","high":"14242.5","low":"14005.0","close":"14157.44"},
{"date":"2020.11.05","clock":"1:00","open":"14144.5","high":"14174.0","low":"14079.5","close":"14162.76"},
{"date":"2020.11.05","clock":"2:00","open":"14166.5","high":"14222.5","low":"14107.0","close":"14127.5"},
{"date":"2020.11.05","clock":"3:00","open":"14118.0","high":"14195.5","low":"14113.0","close":"14159.0"},
{"date":"2020.11.05","clock":"4:00","open":"14156.5","high":"14336.6","low":"14136.5","close":"14248.0"},
{"date":"2020.11.05","clock":"5:00","open":"14248.0","high":"14384.73","low":"14248.0","close":"14322.5"},
{"date":"2020.11.05","clock":"6:00","open":"14322.0","high":"14368.0","low":"14253.5","close":"14296.5"},
{"date":"2020.11.05","clock":"7:00","open":"14305.0","high":"14344.5","low":"14254.0","close":"14320.5"},
{"date":"2020.11.05","clock":"8:00","open":"14326.0","high":"14387.0","low":"14295.0","close":"14347.5"},
{"date":"2020.11.05","clock":"9:00","open":"14348.5","high":"14522.0","low":"14332.5","close":"14490.0"},
{"date":"2020.11.05","clock":"10:00","open":"14500.0","high":"14560.0","low":"14358.5","close":"14457.5"},
{"date":"2020.11.05","clock":"11:00","open":"14457.5","high":"14512.5","low":"14385.5","close":"14475.0"},
{"date":"2020.11.05","clock":"12:00","open":"14480.0","high":"14665.5","low":"14462.0","close":"14657.5"},
{"date":"2020.11.05","clock":"13:00","open":"14665.5","high":"14743.0","low":"14518.0","close":"14730.5"},
{"date":"2020.11.05","clock":"14:00","open":"14731.5","high":"14934.0","low":"14614.0","close":"14887.5"},
{"date":"2020.11.05","clock":"15:00","open":"14886.5","high":"14986.5","low":"14766.5","close":"14833.5"},
{"date":"2020.11.05","clock":"16:00","open":"14833.5","high":"14929.0","low":"14797.0","close":"14918.5"},
{"date":"2020.11.05","clock":"17:00","open":"14919.0","high":"15164.5","low":"14872.0","close":"15108.5"},
{"date":"2020.11.05","clock":"18:00","open":"15108.5","high":"15324.0","low":"15106.5","close":"15175.5"},
{"date":"2020.11.05","clock":"19:00","open":"15176.0","high":"15247.0","low":"14792.5","close":"15053.5"},
{"date":"2020.11.05","clock":"20:00","open":"15053.5","high":"15116.5","low":"14879.5","close":"14962.0"},
{"date":"2020.11.05","clock":"21:00","open":"14961.0","high":"15147.0","low":"14919.0","close":"15147.0"},
{"date":"2020.11.05","clock":"22:00","open":"15147.0","high":"15186.5","low":"15025.5","close":"15086.0"},
{"date":"2020.11.05","clock":"23:00","open":"15086.0","high":"15287.0","low":"15079.0","close":"15253.5"},
{"date":"2020.11.06","clock":"0:00","open":"15221.5","high":"15604.5","low":"15194.0","close":"15566.99"},
{"date":"2020.11.06","clock":"1:00","open":"15556.5","high":"15775.0","low":"15470.5","close":"15616.5"},
{"date":"2020.11.06","clock":"2:00","open":"15614.5","high":"15968.0","low":"15406.0","close":"15886.0"},
{"date":"2020.11.06","clock":"3:00","open":"15883.5","high":"15977.5","low":"15733.98","close":"15778.0"},
{"date":"2020.11.06","clock":"4:00","open":"15779.0","high":"15887.5","low":"15567.0","close":"15668.0"},
{"date":"2020.11.06","clock":"5:00","open":"15665.0","high":"15702.5","low":"15440.0","close":"15453.0"},
{"date":"2020.11.06","clock":"6:00","open":"15450.0","high":"15603.0","low":"15438.5","close":"15565.0"},
{"date":"2020.11.06","clock":"7:00","open":"15571.0","high":"15731.0","low":"15508.0","close":"15654.5"},
{"date":"2020.11.06","clock":"8:00","open":"15654.5","high":"15779.5","low":"15650.5","close":"15703.5"},
{"date":"2020.11.06","clock":"9:00","open":"15705.5","high":"15812.0","low":"15680.5","close":"15758.0"},
{"date":"2020.11.06","clock":"10:00","open":"15760.0","high":"15768.0","low":"15475.0","close":"15492.0"},
{"date":"2020.11.06","clock":"11:00","open":"15493.5","high":"15557.5","low":"15304.0","close":"15422.5"},
{"date":"2020.11.06","clock":"12:00","open":"15424.0","high":"15686.5","low":"15408.0","close":"15610.53"},
{"date":"2020.11.06","clock":"13:00","open":"15612.0","high":"15649.5","low":"15442.0","close":"15588.5"},
{"date":"2020.11.06","clock":"14:00","open":"15594.0","high":"15594.0","low":"15376.5","close":"15469.0"},
{"date":"2020.11.06","clock":"15:00","open":"15461.5","high":"15729.5","low":"15440.5","close":"15703.5"},
{"date":"2020.11.06","clock":"16:00","open":"15696.5","high":"15707.5","low":"15356.5","close":"15476.5"},
{"date":"2020.11.06","clock":"17:00","open":"15474.5","high":"15540.5","low":"15370.5","close":"15433.5"},
{"date":"2020.11.06","clock":"18:00","open":"15420.5","high":"15568.0","low":"15416.5","close":"15520.0"},
{"date":"2020.11.06","clock":"19:00","open":"15521.0","high":"15584.0","low":"15484.0","close":"15497.0"},
{"date":"2020.11.06","clock":"20:00","open":"15494.0","high":"15554.5","low":"15429.5","close":"15475.75"},
{"date":"2020.11.06","clock":"21:00","open":"15476.0","high":"15541.0","low":"15426.0","close":"15459.0"},
{"date":"2020.11.06","clock":"22:00","open":"15459.0","high":"15558.0","low":"15187.5","close":"15488.5"},
{"date":"2020.11.06","clock":"23:00","open":"15497.5","high":"15637.0","low":"15471.0","close":"15533.81"},
{"date":"2020.11.07","clock":"0:00","open":"15545.25","high":"15545.25","low":"15545.25","close":"15545.25"},
{"date":"2020.11.07","clock":"1:00","open":"15510.5","high":"15692.0","low":"15510.5","close":"15601.25"},
{"date":"2020.11.07","clock":"2:00","open":"15601.75","high":"15690.0","low":"15571.0","close":"15633.75"},
{"date":"2020.11.07","clock":"3:00","open":"15636.0","high":"15772.75","low":"15596.0","close":"15693.0"},
{"date":"2020.11.07","clock":"4:00","open":"15706.0","high":"15711.5","low":"15544.5","close":"15596.0"},
{"date":"2020.11.07","clock":"5:00","open":"15596.0","high":"15637.99","low":"15517.0","close":"15563.0"},
{"date":"2020.11.07","clock":"6:00","open":"15572.0","high":"15645.5","low":"15474.5","close":"15539.0"},
{"date":"2020.11.07","clock":"7:00","open":"15539.0","high":"15605.5","low":"15477.0","close":"15580.25"},
{"date":"2020.11.07","clock":"8:00","open":"15581.5","high":"15584.5","low":"15506.0","close":"15556.0"},
{"date":"2020.11.07","clock":"9:00","open":"15556.5","high":"15561.0","low":"15441.0","close":"15467.5"},
{"date":"2020.11.07","clock":"10:00","open":"15469.5","high":"15563.75","low":"15418.0","close":"15517.25"},
{"date":"2020.11.07","clock":"11:00","open":"15517.25","high":"15562.0","low":"15464.0","close":"15505.5"},
{"date":"2020.11.07","clock":"12:00","open":"15507.0","high":"15587.0","low":"15452.5","close":"15570.75"},
{"date":"2020.11.07","clock":"13:00","open":"15570.75","high":"15601.0","low":"15485.5","close":"15529.75"},
{"date":"2020.11.07","clock":"14:00","open":"15530.5","high":"15573.0","low":"15514.0","close":"15525.5"},
{"date":"2020.11.07","clock":"15:00","open":"15527.0","high":"15540.5","low":"15417.0","close":"15519.5"},
{"date":"2020.11.07","clock":"16:00","open":"15523.5","high":"15523.5","low":"15288.5","close":"15313.5"},
{"date":"2020.11.07","clock":"17:00","open":"15313.0","high":"15396.0","low":"15195.0","close":"15356.0"},
{"date":"2020.11.07","clock":"18:00","open":"15357.0","high":"15427.5","low":"15094.5","close":"15375.25"},
{"date":"2020.11.07","clock":"19:00","open":"15375.25","high":"15408.25","low":"15213.5","close":"15230.75"},
{"date":"2020.11.07","clock":"20:00","open":"15231.75","high":"15304.75","low":"14696.5","close":"14931.25"},
{"date":"2020.11.07","clock":"21:00","open":"14914.5","high":"15039.5","low":"14544.0","close":"14636.25"},
{"date":"2020.11.07","clock":"22:00","open":"14630.5","high":"14943.25","low":"14321.5","close":"14869.5"},
{"date":"2020.11.07","clock":"23:00","open":"14869.75","high":"14943.0","low":"14760.5","close":"14837.0"},
{"date":"2020.11.08","clock":"0:00","open":"14781.0","high":"14862.75","low":"14678.5","close":"14819.25"},
{"date":"2020.11.08","clock":"1:00","open":"14819.25","high":"14931.25","low":"14807.0","close":"14836.0"},
{"date":"2020.11.08","clock":"2:00","open":"14841.0","high":"14935.5","low":"14724.0","close":"14923.75"},
{"date":"2020.11.08","clock":"3:00","open":"14923.75","high":"15090.0","low":"14844.5","close":"15069.5"},
{"date":"2020.11.08","clock":"4:00","open":"15072.0","high":"15144.0","low":"14997.0","close":"15035.0"},
{"date":"2020.11.08","clock":"5:00","open":"15035.0","high":"15062.5","low":"14977.0","close":"14979.0"},
{"date":"2020.11.08","clock":"6:00","open":"14977.0","high":"15044.0","low":"14945.0","close":"14999.75"},
{"date":"2020.11.08","clock":"7:00","open":"14999.75","high":"15096.0","low":"14972.0","close":"15072.5"},
{"date":"2020.11.08","clock":"8:00","open":"15072.5","high":"15093.5","low":"14987.0","close":"15029.0"},
{"date":"2020.11.08","clock":"9:00","open":"15028.5","high":"15052.0","low":"14926.5","close":"14951.5"},
{"date":"2020.11.08","clock":"10:00","open":"14951.75","high":"15011.5","low":"14918.0","close":"14993.75"},
{"date":"2020.11.08","clock":"11:00","open":"14993.75","high":"15048.75","low":"14951.5","close":"15041.25"},
{"date":"2020.11.08","clock":"12:00","open":"15041.25","high":"15188.5","low":"15005.0","close":"15180.5"},
{"date":"2020.11.08","clock":"13:00","open":"15184.5","high":"15208.5","low":"15120.0","close":"15180.25"},
{"date":"2020.11.08","clock":"14:00","open":"15181.25","high":"15301.5","low":"15181.25","close":"15257.75"},
{"date":"2020.11.08","clock":"15:00","open":"15258.25","high":"15281.5","low":"15119.5","close":"15225.5"},
{"date":"2020.11.08","clock":"16:00","open":"15225.5","high":"15361.75","low":"15194.5","close":"15352.75"},
{"date":"2020.11.08","clock":"17:00","open":"15353.5","high":"15454.0","low":"15330.5","close":"15360.5"},
{"date":"2020.11.08","clock":"18:00","open":"15363.0","high":"15447.25","low":"15314.0","close":"15401.25"},
{"date":"2020.11.08","clock":"19:00","open":"15401.0","high":"15636.25","low":"15393.5","close":"15582.25"},
{"date":"2020.11.08","clock":"20:00","open":"15582.25","high":"15663.5","low":"15466.0","close":"15548.0"},
{"date":"2020.11.08","clock":"21:00","open":"15547.0","high":"15574.5","low":"15273.0","close":"15350.25"},
{"date":"2020.11.08","clock":"22:00","open":"15350.75","high":"15449.25","low":"15344.0","close":"15375.25"},
{"date":"2020.11.08","clock":"23:00","open":"15377.5","high":"15417.75","low":"15260.0","close":"15336.5"},
{"date":"2020.11.09","clock":"0:00","open":"15272.5","high":"15532.25","low":"15272.5","close":"15513.25"},
{"date":"2020.11.09","clock":"1:00","open":"15513.25","high":"15532.25","low":"15464.0","close":"15484.5"},
{"date":"2020.11.09","clock":"2:00","open":"15485.0","high":"15613.0","low":"15417.0","close":"15565.5"},
{"date":"2020.11.09","clock":"3:00","open":"15568.5","high":"15617.5","low":"15499.0","close":"15537.5"},
{"date":"2020.11.09","clock":"4:00","open":"15538.5","high":"15588.0","low":"15452.5","close":"15479.5"},
{"date":"2020.11.09","clock":"5:00","open":"15483.5","high":"15496.0","low":"15397.0","close":"15449.5"},
{"date":"2020.11.09","clock":"6:00","open":"15452.0","high":"15452.5","low":"15368.5","close":"15395.0"},
{"date":"2020.11.09","clock":"7:00","open":"15389.5","high":"15512.5","low":"15347.0","close":"15487.0"},
{"date":"2020.11.09","clock":"8:00","open":"15482.5","high":"15484.5","low":"15372.0","close":"15401.0"},
{"date":"2020.11.09","clock":"9:00","open":"15401.0","high":"15472.0","low":"15299.0","close":"15324.5"},
{"date":"2020.11.09","clock":"10:00","open":"15324.5","high":"15435.5","low":"15163.5","close":"15409.0"},
{"date":"2020.11.09","clock":"11:00","open":"15409.75","high":"15479.0","low":"15392.5","close":"15416.5"},
{"date":"2020.11.09","clock":"12:00","open":"15420.25","high":"15506.5","low":"15420.25","close":"15485.0"},
{"date":"2020.11.09","clock":"13:00","open":"15485.0","high":"15858.0","low":"15460.0","close":"15810.5"},
{"date":"2020.11.09","clock":"14:00","open":"15809.0","high":"15813.0","low":"15413.5","close":"15572.5"},
{"date":"2020.11.09","clock":"15:00","open":"15577.0","high":"15595.0","low":"15142.0","close":"15286.0"},
{"date":"2020.11.09","clock":"16:00","open":"15286.75","high":"15399.25","low":"15012.5","close":"15071.0"},
{"date":"2020.11.09","clock":"17:00","open":"15095.0","high":"15164.5","low":"14946.5","close":"15009.0"},
{"date":"2020.11.09","clock":"18:00","open":"14999.0","high":"15142.5","low":"14807.88","close":"15119.5"},
{"date":"2020.11.09","clock":"19:00","open":"15122.5","high":"15255.0","low":"15063.5","close":"15239.0"},
{"date":"2020.11.09","clock":"20:00","open":"15240.0","high":"15340.5","low":"15160.0","close":"15337.5"},
{"date":"2020.11.09","clock":"21:00","open":"15338.5","high":"15467.0","low":"15283.5","close":"15381.0"},
{"date":"2020.11.09","clock":"22:00","open":"15384.0","high":"15509.0","low":"15357.0","close":"15382.0"},
{"date":"2020.11.09","clock":"23:00","open":"15382.0","high":"15451.5","low":"15329.5","close":"15381.25"},
{"date":"2020.11.10","clock":"0:00","open":"15332.87","high":"15432.0","low":"15226.0","close":"15256.0"},
{"date":"2020.11.10","clock":"1:00","open":"15256.0","high":"15363.5","low":"15249.5","close":"15342.0"},
{"date":"2020.11.10","clock":"2:00","open":"15342.5","high":"15356.0","low":"15197.0","close":"15313.5"},
{"date":"2020.11.10","clock":"3:00","open":"15313.5","high":"15410.5","low":"15270.5","close":"15399.25"},
{"date":"2020.11.10","clock":"4:00","open":"15399.25","high":"15440.5","low":"15343.5","close":"15354.23"},
{"date":"2020.11.10","clock":"5:00","open":"15356.0","high":"15373.0","low":"15274.0","close":"15345.0"},
{"date":"2020.11.10","clock":"6:00","open":"15344.5","high":"15432.0","low":"15336.5","close":"15399.5"},
{"date":"2020.11.10","clock":"7:00","open":"15403.0","high":"15459.0","low":"15325.0","close":"15377.0"},
{"date":"2020.11.10","clock":"8:00","open":"15377.0","high":"15407.0","low":"15259.5","close":"15295.0"},
{"date":"2020.11.10","clock":"9:00","open":"15296.0","high":"15356.5","low":"15266.5","close":"15293.0"},
{"date":"2020.11.10","clock":"10:00","open":"15293.0","high":"15486.5","low":"15281.0","close":"15383.5"},
{"date":"2020.11.10","clock":"11:00","open":"15381.0","high":"15463.0","low":"15380.0","close":"15398.5"},
{"date":"2020.11.10","clock":"12:00","open":"15403.5","high":"15455.0","low":"15325.0","close":"15326.0"},
{"date":"2020.11.10","clock":"13:00","open":"15326.5","high":"15342.5","low":"15178.5","close":"15300.0"},
{"date":"2020.11.10","clock":"14:00","open":"15300.0","high":"15415.5","low":"15227.0","close":"15309.0"},
{"date":"2020.11.10","clock":"15:00","open":"15311.0","high":"15355.0","low":"15188.5","close":"15331.5"},
{"date":"2020.11.10","clock":"16:00","open":"15331.5","high":"15354.0","low":"15162.0","close":"15239.5"},
{"date":"2020.11.10","clock":"17:00","open":"15237.5","high":"15286.5","low":"15082.0","close":"15180.0"},
{"date":"2020.11.10","clock":"18:00","open":"15182.5","high":"15297.5","low":"15125.5","close":"15258.0"},
{"date":"2020.11.10","clock":"19:00","open":"15258.5","high":"15337.5","low":"15249.5","close":"15321.0"},
{"date":"2020.11.10","clock":"20:00","open":"15321.5","high":"15321.5","low":"15201.0","close":"15281.0"},
{"date":"2020.11.10","clock":"21:00","open":"15274.0","high":"15362.5","low":"15270.5","close":"15317.5"},
{"date":"2020.11.10","clock":"22:00","open":"15317.5","high":"15348.5","low":"15290.0","close":"15299.0"},
{"date":"2020.11.10","clock":"23:00","open":"15304.0","high":"15399.5","low":"15302.5","close":"15386.25"},
{"date":"2020.11.11","clock":"0:00","open":"15397.5","high":"15403.25","low":"15340.0","close":"15385.75"},
{"date":"2020.11.11","clock":"1:00","open":"15385.75","high":"15397.0","low":"15287.5","close":"15316.0"},
{"date":"2020.11.11","clock":"2:00","open":"15315.0","high":"15521.0","low":"15290.0","close":"15482.5"},
{"date":"2020.11.11","clock":"3:00","open":"15484.5","high":"15511.5","low":"15419.0","close":"15453.0"},
{"date":"2020.11.11","clock":"4:00","open":"15449.5","high":"15465.0","low":"15352.0","close":"15401.0"},
{"date":"2020.11.11","clock":"5:00","open":"15403.5","high":"15458.0","low":"15380.0","close":"15417.75"},
{"date":"2020.11.11","clock":"6:00","open":"15417.75","high":"15458.5","low":"15344.5","close":"15392.0"},
{"date":"2020.11.11","clock":"7:00","open":"15393.0","high":"15418.0","low":"15344.0","close":"15389.0"},
{"date":"2020.11.11","clock":"8:00","open":"15390.0","high":"15432.5","low":"15362.0","close":"15371.0"},
{"date":"2020.11.11","clock":"9:00","open":"15371.0","high":"15431.0","low":"15367.0","close":"15416.0"},
{"date":"2020.11.11","clock":"10:00","open":"15416.5","high":"15450.0","low":"15382.5","close":"15413.0"},
{"date":"2020.11.11","clock":"11:00","open":"15413.0","high":"15482.5","low":"15395.5","close":"15443.5"},
{"date":"2020.11.11","clock":"12:00","open":"15444.0","high":"15602.5","low":"15440.0","close":"15602.5"},
{"date":"2020.11.11","clock":"13:00","open":"15603.0","high":"15694.0","low":"15526.5","close":"15585.5"},
{"date":"2020.11.11","clock":"14:00","open":"15588.0","high":"15680.0","low":"15539.0","close":"15641.0"},
{"date":"2020.11.11","clock":"15:00","open":"15641.0","high":"15728.5","low":"15553.0","close":"15568.0"},
{"date":"2020.11.11","clock":"16:00","open":"15570.0","high":"15674.0","low":"15543.0","close":"15656.5"},
{"date":"2020.11.11","clock":"17:00","open":"15651.5","high":"15718.75","low":"15611.0","close":"15689.5"},
{"date":"2020.11.11","clock":"18:00","open":"15689.5","high":"15892.0","low":"15659.0","close":"15780.0"},
{"date":"2020.11.11","clock":"19:00","open":"15774.5","high":"15968.0","low":"15754.5","close":"15894.0"},
{"date":"2020.11.11","clock":"20:00","open":"15890.5","high":"16009.5","low":"15798.0","close":"15832.0"},
{"date":"2020.11.11","clock":"21:00","open":"15832.0","high":"15887.0","low":"15738.0","close":"15825.5"},
{"date":"2020.11.11","clock":"22:00","open":"15824.5","high":"15844.0","low":"15599.0","close":"15735.5"},
{"date":"2020.11.11","clock":"23:00","open":"15743.0","high":"15835.0","low":"15656.5","close":"15832.0"},
{"date":"2020.11.12","clock":"0:00","open":"15837.0","high":"15905.28","low":"15787.5","close":"15803.5"},
{"date":"2020.11.12","clock":"1:00","open":"15800.5","high":"15800.5","low":"15700.0","close":"15706.0"},
{"date":"2020.11.12","clock":"2:00","open":"15706.5","high":"15733.5","low":"15453.5","close":"15635.0"},
{"date":"2020.11.12","clock":"3:00","open":"15632.0","high":"15675.5","low":"15597.0","close":"15656.5"},
{"date":"2020.11.12","clock":"4:00","open":"15657.0","high":"15695.0","low":"15613.5","close":"15646.0"},
{"date":"2020.11.12","clock":"5:00","open":"15641.0","high":"15701.0","low":"15623.0","close":"15660.5"},
{"date":"2020.11.12","clock":"6:00","open":"15661.0","high":"15703.0","low":"15620.0","close":"15684.5"},
{"date":"2020.11.12","clock":"7:00","open":"15684.5","high":"15801.0","low":"15670.5","close":"15768.5"},
{"date":"2020.11.12","clock":"8:00","open":"15768.0","high":"15870.0","low":"15753.0","close":"15820.5"},
{"date":"2020.11.12","clock":"9:00","open":"15820.5","high":"15949.0","low":"15786.0","close":"15879.5"},
{"date":"2020.11.12","clock":"10:00","open":"15874.39","high":"15957.0","low":"15805.5","close":"15812.0"},
{"date":"2020.11.12","clock":"11:00","open":"15810.5","high":"16105.0","low":"15807.5","close":"16059.0"},
{"date":"2020.11.12","clock":"12:00","open":"16059.5","high":"16170.0","low":"15672.0","close":"15717.5"},
{"date":"2020.11.12","clock":"13:00","open":"15717.5","high":"15836.0","low":"15610.5","close":"15784.5"},
{"date":"2020.11.12","clock":"14:00","open":"15784.5","high":"15962.5","low":"15767.0","close":"15913.0"},
{"date":"2020.11.12","clock":"15:00","open":"15914.0","high":"16058.5","low":"15851.0","close":"16019.0"},
{"date":"2020.11.12","clock":"16:00","open":"16015.0","high":"16116.0","low":"15849.0","close":"16010.5"},
{"date":"2020.11.12","clock":"17:00","open":"16010.0","high":"16184.5","low":"15969.5","close":"16155.5"},
{"date":"2020.11.12","clock":"18:00","open":"16155.5","high":"16181.5","low":"16033.5","close":"16156.5"},
{"date":"2020.11.12","clock":"19:00","open":"16155.81","high":"16221.5","low":"15955.5","close":"15970.0"},
{"date":"2020.11.12","clock":"20:00","open":"15965.5","high":"16138.0","low":"15902.5","close":"16117.0"},
{"date":"2020.11.12","clock":"21:00","open":"16117.5","high":"16132.0","low":"16013.5","close":"16086.0"},
{"date":"2020.11.12","clock":"22:00","open":"16086.0","high":"16181.0","low":"16050.0","close":"16170.0"},
{"date":"2020.11.12","clock":"23:00","open":"16172.0","high":"16221.0","low":"16118.5","close":"16166.5"},
{"date":"2020.11.13","clock":"0:00","open":"16092.5","high":"16361.5","low":"16092.5","close":"16239.0"},
{"date":"2020.11.13","clock":"1:00","open":"16241.5","high":"16356.0","low":"16185.5","close":"16308.0"},
{"date":"2020.11.13","clock":"2:00","open":"16304.5","high":"16466.5","low":"16276.5","close":"16417.5"},
{"date":"2020.11.13","clock":"3:00","open":"16418.5","high":"16493.5","low":"16380.5","close":"16454.0"},
{"date":"2020.11.13","clock":"4:00","open":"16454.0","high":"16498.5","low":"16376.5","close":"16422.0"},
{"date":"2020.11.13","clock":"5:00","open":"16420.5","high":"16485.5","low":"16388.5","close":"16453.0"},
{"date":"2020.11.13","clock":"6:00","open":"16453.5","high":"16462.0","low":"16377.4","close":"16421.5"},
{"date":"2020.11.13","clock":"7:00","open":"16420.5","high":"16427.5","low":"16202.5","close":"16247.0"},
{"date":"2020.11.13","clock":"8:00","open":"16246.5","high":"16355.5","low":"16229.0","close":"16330.5"},
{"date":"2020.11.13","clock":"9:00","open":"16330.5","high":"16330.5","low":"16191.0","close":"16271.0"},
{"date":"2020.11.13","clock":"10:00","open":"16270.5","high":"16301.5","low":"16157.5","close":"16276.5"},
{"date":"2020.11.13","clock":"11:00","open":"16275.5","high":"16374.0","low":"16234.5","close":"16335.0"},
{"date":"2020.11.13","clock":"12:00","open":"16334.0","high":"16357.5","low":"16180.0","close":"16219.5"},
{"date":"2020.11.13","clock":"13:00","open":"16219.5","high":"16257.0","low":"16079.63","close":"16236.5"},
{"date":"2020.11.13","clock":"14:00","open":"16236.5","high":"16334.0","low":"16216.0","close":"16262.0"},
{"date":"2020.11.13","clock":"15:00","open":"16262.0","high":"16315.0","low":"16210.0","close":"16248.5"},
{"date":"2020.11.13","clock":"16:00","open":"16248.5","high":"16301.0","low":"16131.5","close":"16231.5"},
{"date":"2020.11.13","clock":"17:00","open":"16232.5","high":"16243.5","low":"16090.5","close":"16122.0"},
{"date":"2020.11.13","clock":"18:00","open":"16126.0","high":"16221.0","low":"15966.5","close":"16194.5"},
{"date":"2020.11.13","clock":"19:00","open":"16194.5","high":"16278.0","low":"16124.0","close":"16271.0"},
{"date":"2020.11.13","clock":"20:00","open":"16271.0","high":"16303.5","low":"16224.5","close":"16265.5"},
{"date":"2020.11.13","clock":"21:00","open":"16267.0","high":"16319.0","low":"16242.5","close":"16303.5"},
{"date":"2020.11.13","clock":"22:00","open":"16302.5","high":"16307.5","low":"16193.0","close":"16219.5"},
{"date":"2020.11.13","clock":"23:00","open":"16219.5","high":"16312.0","low":"16214.5","close":"16296.0"},
{"date":"2020.11.14","clock":"0:00","open":"16308.5","high":"16369.0","low":"16308.5","close":"16327.0"},
{"date":"2020.11.14","clock":"1:00","open":"16327.0","high":"16373.5","low":"16295.0","close":"16340.5"},
{"date":"2020.11.14","clock":"2:00","open":"16343.5","high":"16348.5","low":"16232.0","close":"16305.5"},
{"date":"2020.11.14","clock":"3:00","open":"16304.0","high":"16304.0","low":"16201.0","close":"16218.0"},
{"date":"2020.11.14","clock":"4:00","open":"16219.0","high":"16251.5","low":"16169.5","close":"16186.5"},
{"date":"2020.11.14","clock":"5:00","open":"16187.5","high":"16215.5","low":"16155.5","close":"16195.0"},
{"date":"2020.11.14","clock":"6:00","open":"16195.5","high":"16210.0","low":"16112.0","close":"16135.5"},
{"date":"2020.11.14","clock":"7:00","open":"16135.5","high":"16186.0","low":"16072.5","close":"16172.5"},
{"date":"2020.11.14","clock":"8:00","open":"16172.5","high":"16223.0","low":"16149.5","close":"16188.0"},
{"date":"2020.11.14","clock":"9:00","open":"16188.0","high":"16200.5","low":"16035.5","close":"16097.0"},
{"date":"2020.11.14","clock":"10:00","open":"16098.0","high":"16144.0","low":"15845.0","close":"15973.5"},
{"date":"2020.11.14","clock":"11:00","open":"15974.0","high":"15977.5","low":"15775.0","close":"15807.0"},
{"date":"2020.11.14","clock":"12:00","open":"15799.0","high":"15961.0","low":"15757.5","close":"15865.5"},
{"date":"2020.11.14","clock":"13:00","open":"15873.0","high":"15963.5","low":"15835.5","close":"15947.5"},
{"date":"2020.11.14","clock":"14:00","open":"15941.5","high":"15950.0","low":"15851.5","close":"15925.0"},
{"date":"2020.11.14","clock":"15:00","open":"15924.5","high":"15958.0","low":"15868.0","close":"15946.5"},
{"date":"2020.11.14","clock":"16:00","open":"15946.0","high":"16072.5","low":"15942.0","close":"16026.5"},
{"date":"2020.11.14","clock":"17:00","open":"16026.5","high":"16053.0","low":"15938.5","close":"15972.0"},
{"date":"2020.11.14","clock":"18:00","open":"15968.5","high":"16048.0","low":"15829.0","close":"15870.0"},
{"date":"2020.11.14","clock":"19:00","open":"15863.0","high":"15942.5","low":"15715.0","close":"15920.0"},
{"date":"2020.11.14","clock":"20:00","open":"15921.5","high":"15974.0","low":"15882.5","close":"15911.0"},
{"date":"2020.11.14","clock":"21:00","open":"15911.0","high":"15932.0","low":"15863.5","close":"15896.5"},
{"date":"2020.11.14","clock":"22:00","open":"15896.5","high":"16015.5","low":"15865.5","close":"16004.5"},
{"date":"2020.11.14","clock":"23:00","open":"16004.5","high":"16049.0","low":"15984.5","close":"16007.0"},
{"date":"2020.11.15","clock":"0:00","open":"15924.5","high":"16064.0","low":"15924.5","close":"16055.5"},
{"date":"2020.11.15","clock":"1:00","open":"16056.0","high":"16156.0","low":"16049.5","close":"16082.0"},
{"date":"2020.11.15","clock":"2:00","open":"16083.0","high":"16131.5","low":"16047.0","close":"16054.0"},
{"date":"2020.11.15","clock":"3:00","open":"16054.0","high":"16095.5","low":"15934.5","close":"15999.99"},
{"date":"2020.11.15","clock":"4:00","open":"15996.0","high":"16044.5","low":"15938.0","close":"15995.0"},
{"date":"2020.11.15","clock":"5:00","open":"15995.0","high":"16000.0","low":"15886.0","close":"15944.5"},
{"date":"2020.11.15","clock":"6:00","open":"15944.5","high":"15979.0","low":"15893.0","close":"15951.5"},
{"date":"2020.11.15","clock":"7:00","open":"15952.5","high":"16032.0","low":"15951.5","close":"16032.0"},
{"date":"2020.11.15","clock":"8:00","open":"16032.0","high":"16092.5","low":"16002.5","close":"16066.0"},
{"date":"2020.11.15","clock":"9:00","open":"16066.0","high":"16114.0","low":"16013.5","close":"16042.0"},
{"date":"2020.11.15","clock":"10:00","open":"16041.5","high":"16173.0","low":"16041.5","close":"16128.0"},
{"date":"2020.11.15","clock":"11:00","open":"16128.5","high":"16135.0","low":"16050.5","close":"16078.0"},
{"date":"2020.11.15","clock":"12:00","open":"16079.0","high":"16107.5","low":"15972.0","close":"16012.5"},
{"date":"2020.11.15","clock":"13:00","open":"16012.5","high":"16116.0","low":"15950.5","close":"15976.0"},
{"date":"2020.11.15","clock":"14:00","open":"15976.0","high":"16083.5","low":"15947.5","close":"16002.5"},
{"date":"2020.11.15","clock":"15:00","open":"16003.0","high":"16095.5","low":"15972.0","close":"16062.0"},
{"date":"2020.11.15","clock":"16:00","open":"16062.0","high":"16117.0","low":"16034.0","close":"16067.0"},
{"date":"2020.11.15","clock":"17:00","open":"16068.0","high":"16090.0","low":"16004.5","close":"16042.0"},
{"date":"2020.11.15","clock":"18:00","open":"16043.5","high":"16081.0","low":"15968.5","close":"16018.5"},
{"date":"2020.11.15","clock":"19:00","open":"16017.5","high":"16020.5","low":"15882.0","close":"15903.0"},
{"date":"2020.11.15","clock":"20:00","open":"15899.5","high":"15952.5","low":"15859.0","close":"15916.5"},
{"date":"2020.11.15","clock":"21:00","open":"15916.5","high":"15942.0","low":"15861.5","close":"15869.0"},
{"date":"2020.11.15","clock":"22:00","open":"15869.75","high":"15901.0","low":"15822.0","close":"15859.5"},
{"date":"2020.11.15","clock":"23:00","open":"15859.0","high":"15924.0","low":"15840.0","close":"15860.5"},
{"date":"2020.11.16","clock":"0:00","open":"15835.5","high":"15980.0","low":"15792.5","close":"15940.5"},
{"date":"2020.11.16","clock":"1:00","open":"15941.0","high":"16031.0","low":"15937.5","close":"15972.5"},
{"date":"2020.11.16","clock":"2:00","open":"15972.5","high":"15994.5","low":"15876.0","close":"15989.0"},
{"date":"2020.11.16","clock":"3:00","open":"15989.0","high":"16058.0","low":"15955.0","close":"15963.5"},
{"date":"2020.11.16","clock":"4:00","open":"15963.5","high":"16025.0","low":"15934.5","close":"15952.0"},
{"date":"2020.11.16","clock":"5:00","open":"15949.5","high":"16063.5","low":"15949.0","close":"16016.0"},
{"date":"2020.11.16","clock":"6:00","open":"16019.0","high":"16057.0","low":"15988.5","close":"16047.5"},
{"date":"2020.11.16","clock":"7:00","open":"16047.5","high":"16152.0","low":"16047.5","close":"16123.0"},
{"date":"2020.11.16","clock":"8:00","open":"16123.0","high":"16257.5","low":"16123.0","close":"16246.0"},
{"date":"2020.11.16","clock":"9:00","open":"16246.5","high":"16317.0","low":"16213.0","close":"16254.5"},
{"date":"2020.11.16","clock":"10:00","open":"16255.5","high":"16294.0","low":"16222.5","close":"16227.0"},
{"date":"2020.11.16","clock":"11:00","open":"16227.0","high":"16255.5","low":"16179.0","close":"16238.5"},
{"date":"2020.11.16","clock":"12:00","open":"16238.5","high":"16395.5","low":"16226.5","close":"16390.5"},
{"date":"2020.11.16","clock":"13:00","open":"16393.5","high":"16400.0","low":"16229.5","close":"16229.5"},
{"date":"2020.11.16","clock":"14:00","open":"16230.5","high":"16328.5","low":"16228.5","close":"16316.5"},
{"date":"2020.11.16","clock":"15:00","open":"16313.0","high":"16379.5","low":"16295.0","close":"16328.5"},
{"date":"2020.11.16","clock":"16:00","open":"16330.5","high":"16450.5","low":"16329.5","close":"16413.0"},
{"date":"2020.11.16","clock":"17:00","open":"16417.5","high":"16477.5","low":"16353.0","close":"16465.5"},
{"date":"2020.11.16","clock":"18:00","open":"16466.5","high":"16663.5","low":"16446.5","close":"16576.0"},
{"date":"2020.11.16","clock":"19:00","open":"16578.5","high":"16774.5","low":"16577.0","close":"16693.5"},
{"date":"2020.11.16","clock":"20:00","open":"16695.5","high":"16760.5","low":"16656.5","close":"16710.0"},
{"date":"2020.11.16","clock":"21:00","open":"16710.5","high":"16863.5","low":"16678.5","close":"16798.5"},
{"date":"2020.11.16","clock":"22:00","open":"16799.0","high":"16858.5","low":"16768.0","close":"16840.5"},
{"date":"2020.11.16","clock":"23:00","open":"16841.0","high":"16900.0","low":"16597.0","close":"16691.5"},
{"date":"2020.11.17","clock":"0:00","open":"16601.0","high":"16768.0","low":"16601.0","close":"16715.5"},
{"date":"2020.11.17","clock":"1:00","open":"16721.5","high":"16798.5","low":"16700.5","close":"16721.0"},
{"date":"2020.11.17","clock":"2:00","open":"16720.5","high":"16848.5","low":"16697.5","close":"16816.0"},
{"date":"2020.11.17","clock":"3:00","open":"16821.5","high":"16821.5","low":"16684.5","close":"16705.0"},
{"date":"2020.11.17","clock":"4:00","open":"16701.5","high":"16756.0","low":"16643.0","close":"16695.0"},
{"date":"2020.11.17","clock":"5:00","open":"16695.5","high":"16720.0","low":"16584.5","close":"16587.5"},
{"date":"2020.11.17","clock":"6:00","open":"16589.0","high":"16695.0","low":"16575.0","close":"16686.0"},
{"date":"2020.11.17","clock":"7:00","open":"16683.0","high":"16690.0","low":"16614.0","close":"16631.5"},
{"date":"2020.11.17","clock":"8:00","open":"16634.0","high":"16692.5","low":"16592.0","close":"16636.5"},
{"date":"2020.11.17","clock":"9:00","open":"16639.0","high":"16792.0","low":"16631.0","close":"16761.5"},
{"date":"2020.11.17","clock":"10:00","open":"16762.0","high":"16803.0","low":"16696.5","close":"16713.5"},
{"date":"2020.11.17","clock":"11:00","open":"16715.0","high":"16768.0","low":"16639.1","close":"16666.0"},
{"date":"2020.11.17","clock":"12:00","open":"16666.0","high":"16788.0","low":"16651.0","close":"16779.25"},
{"date":"2020.11.17","clock":"13:00","open":"16782.5","high":"17022.5","low":"16746.0","close":"17004.0"},
{"date":"2020.11.17","clock":"14:00","open":"17004.0","high":"17106.0","low":"16939.5","close":"17090.5"},
{"date":"2020.11.17","clock":"15:00","open":"17090.5","high":"17103.0","low":"16936.0","close":"16955.5"},
{"date":"2020.11.17","clock":"16:00","open":"16961.0","high":"17208.5","low":"16940.0","close":"17175.5"},
{"date":"2020.11.17","clock":"17:00","open":"17175.5","high":"17403.0","low":"17143.5","close":"17346.0"},
{"date":"2020.11.17","clock":"18:00","open":"17346.5","high":"17767.5","low":"17288.5","close":"17669.0"},
{"date":"2020.11.17","clock":"19:00","open":"17666.5","high":"17881.0","low":"17420.0","close":"17830.0"},
{"date":"2020.11.17","clock":"20:00","open":"17830.0","high":"17856.0","low":"17602.5","close":"17660.5"},
{"date":"2020.11.17","clock":"21:00","open":"17660.5","high":"17770.0","low":"17498.5","close":"17702.5"},
{"date":"2020.11.17","clock":"22:00","open":"17710.0","high":"17743.0","low":"17637.5","close":"17692.0"},
{"date":"2020.11.17","clock":"23:00","open":"17694.5","high":"17719.0","low":"17546.5","close":"17641.5"},
{"date":"2020.11.18","clock":"0:00","open":"17653.5","high":"17653.5","low":"17475.86","close":"17614.5"},
{"date":"2020.11.18","clock":"1:00","open":"17623.5","high":"17729.0","low":"17615.5","close":"17677.5"},
{"date":"2020.11.18","clock":"2:00","open":"17681.5","high":"17853.5","low":"17628.0","close":"17719.5"},
{"date":"2020.11.18","clock":"3:00","open":"17721.0","high":"17770.5","low":"17628.5","close":"17767.5"},
{"date":"2020.11.18","clock":"4:00","open":"17765.5","high":"17765.5","low":"17658.0","close":"17699.5"},
{"date":"2020.11.18","clock":"5:00","open":"17700.0","high":"18089.5","low":"17642.5","close":"18045.5"},
{"date":"2020.11.18","clock":"6:00","open":"18051.5","high":"18494.0","low":"17972.5","close":"18380.5"},
{"date":"2020.11.18","clock":"7:00","open":"18383.5","high":"18383.5","low":"17244.5","close":"17636.0"},
{"date":"2020.11.18","clock":"8:00","open":"17637.0","high":"17884.0","low":"17509.0","close":"17797.0"},
{"date":"2020.11.18","clock":"9:00","open":"17799.0","high":"18120.5","low":"17664.5","close":"18092.0"},
{"date":"2020.11.18","clock":"10:00","open":"18088.0","high":"18295.5","low":"18048.0","close":"18234.0"},
{"date":"2020.11.18","clock":"11:00","open":"18234.0","high":"18255.0","low":"17891.0","close":"18123.5"},
{"date":"2020.11.18","clock":"12:00","open":"18123.0","high":"18276.0","low":"17983.5","close":"18265.0"},
{"date":"2020.11.18","clock":"13:00","open":"18265.0","high":"18279.5","low":"18002.59","close":"18279.5"},
{"date":"2020.11.18","clock":"14:00","open":"18271.0","high":"18271.0","low":"17999.5","close":"18048.0"},
{"date":"2020.11.18","clock":"15:00","open":"18034.0","high":"18120.5","low":"17814.0","close":"17889.5"},
{"date":"2020.11.18","clock":"16:00","open":"17890.0","high":"17971.5","low":"17671.5","close":"17712.75"},
{"date":"2020.11.18","clock":"17:00","open":"17694.0","high":"17927.0","low":"17266.0","close":"17894.5"},
{"date":"2020.11.18","clock":"18:00","open":"17895.0","high":"18032.0","low":"17656.0","close":"17813.5"},
{"date":"2020.11.18","clock":"19:00","open":"17807.5","high":"17935.5","low":"17723.5","close":"17906.0"},
{"date":"2020.11.18","clock":"20:00","open":"17899.0","high":"17982.5","low":"17760.5","close":"17787.0"},
{"date":"2020.11.18","clock":"21:00","open":"17787.0","high":"17855.0","low":"17572.5","close":"17679.0"},
{"date":"2020.11.18","clock":"22:00","open":"17677.0","high":"17738.5","low":"17498.0","close":"17651.5"},
{"date":"2020.11.18","clock":"23:00","open":"17656.5","high":"17799.5","low":"17598.5","close":"17793.5"},
{"date":"2020.11.19","clock":"0:00","open":"17769.43","high":"17871.0","low":"17718.5","close":"17826.0"},
{"date":"2020.11.19","clock":"1:00","open":"17826.0","high":"17879.0","low":"17659.5","close":"17790.0"},
{"date":"2020.11.19","clock":"2:00","open":"17789.0","high":"17831.0","low":"17587.5","close":"17772.5"},
{"date":"2020.11.19","clock":"3:00","open":"17770.5","high":"17879.0","low":"17700.5","close":"17866.5"},
{"date":"2020.11.19","clock":"4:00","open":"17868.5","high":"18074.5","low":"17868.5","close":"17943.0"},
{"date":"2020.11.19","clock":"5:00","open":"17947.5","high":"18019.0","low":"17858.5","close":"17936.0"},
{"date":"2020.11.19","clock":"6:00","open":"17937.5","high":"17940.5","low":"17762.0","close":"17863.0"},
{"date":"2020.11.19","clock":"7:00","open":"17869.5","high":"17921.5","low":"17726.5","close":"17909.0"},
{"date":"2020.11.19","clock":"8:00","open":"17908.0","high":"17919.0","low":"17716.0","close":"17762.0"},
{"date":"2020.11.19","clock":"9:00","open":"17762.5","high":"17782.0","low":"17605.5","close":"17666.5"},
{"date":"2020.11.19","clock":"10:00","open":"17667.0","high":"17747.0","low":"17400.5","close":"17540.0"},
{"date":"2020.11.19","clock":"11:00","open":"17541.0","high":"17650.5","low":"17345.5","close":"17438.0"},
{"date":"2020.11.19","clock":"12:00","open":"17441.0","high":"17656.25","low":"17367.5","close":"17618.5"},
{"date":"2020.11.19","clock":"13:00","open":"17618.5","high":"17772.5","low":"17588.0","close":"17763.0"},
{"date":"2020.11.19","clock":"14:00","open":"17765.0","high":"17813.0","low":"17657.0","close":"17716.0"},
{"date":"2020.11.19","clock":"15:00","open":"17723.0","high":"18017.5","low":"17711.0","close":"18009.0"},
{"date":"2020.11.19","clock":"16:00","open":"18008.0","high":"18154.0","low":"17845.0","close":"18119.0"},
{"date":"2020.11.19","clock":"17:00","open":"18121.0","high":"18189.5","low":"18025.0","close":"18056.5"},
{"date":"2020.11.19","clock":"18:00","open":"18056.0","high":"18131.0","low":"17926.5","close":"18021.0"},
{"date":"2020.11.19","clock":"19:00","open":"18022.0","high":"18047.5","low":"17900.0","close":"17979.5"},
{"date":"2020.11.19","clock":"20:00","open":"17969.0","high":"18048.5","low":"17918.0","close":"17947.0"},
{"date":"2020.11.19","clock":"21:00","open":"17950.5","high":"17991.0","low":"17882.0","close":"17973.5"},
{"date":"2020.11.19","clock":"22:00","open":"17973.5","high":"18063.0","low":"17918.5","close":"18050.5"},
{"date":"2020.11.19","clock":"23:00","open":"18050.5","high":"18117.0","low":"17892.5","close":"17949.5"},
{"date":"2020.11.20","clock":"0:00","open":"17975.0","high":"17975.0","low":"17877.0","close":"17877.0"},
{"date":"2020.11.20","clock":"1:00","open":"17877.0","high":"17907.5","low":"17711.5","close":"17818.5"},
{"date":"2020.11.20","clock":"2:00","open":"17818.5","high":"17957.0","low":"17768.0","close":"17795.5"},
{"date":"2020.11.20","clock":"3:00","open":"17793.82","high":"17981.0","low":"17759.0","close":"17974.0"},
{"date":"2020.11.20","clock":"4:00","open":"17972.5","high":"18060.0","low":"17929.0","close":"17976.5"},
{"date":"2020.11.20","clock":"5:00","open":"17974.0","high":"18033.0","low":"17947.5","close":"17960.0"},
{"date":"2020.11.20","clock":"6:00","open":"17960.0","high":"18238.0","low":"17944.0","close":"18197.5"},
{"date":"2020.11.20","clock":"7:00","open":"18194.0","high":"18228.0","low":"18049.0","close":"18146.0"},
{"date":"2020.11.20","clock":"8:00","open":"18145.0","high":"18190.5","low":"18073.5","close":"18183.0"},
{"date":"2020.11.20","clock":"9:00","open":"18177.5","high":"18421.5","low":"18090.5","close":"18222.0"},
{"date":"2020.11.20","clock":"10:00","open":"18241.0","high":"18342.0","low":"18153.0","close":"18325.0"},
{"date":"2020.11.20","clock":"11:00","open":"18320.0","high":"18385.5","low":"18105.5","close":"18193.0"},
{"date":"2020.11.20","clock":"12:00","open":"18194.0","high":"18351.5","low":"18148.0","close":"18308.0"},
{"date":"2020.11.20","clock":"13:00","open":"18312.0","high":"18374.5","low":"18266.0","close":"18288.5"},
{"date":"2020.11.20","clock":"14:00","open":"18288.5","high":"18318.5","low":"18166.5","close":"18236.5"},
{"date":"2020.11.20","clock":"15:00","open":"18240.5","high":"18308.0","low":"18157.5","close":"18257.5"},
{"date":"2020.11.20","clock":"16:00","open":"18260.0","high":"18655.5","low":"18254.5","close":"18655.5"},
{"date":"2020.11.20","clock":"17:00","open":"18653.25","high":"18762.5","low":"18518.0","close":"18687.0"},
{"date":"2020.11.20","clock":"18:00","open":"18691.0","high":"18828.5","low":"18641.0","close":"18699.5"},
{"date":"2020.11.20","clock":"19:00","open":"18699.5","high":"18726.5","low":"18554.0","close":"18707.0"},
{"date":"2020.11.20","clock":"20:00","open":"18707.0","high":"18715.0","low":"18428.0","close":"18598.0"},
{"date":"2020.11.20","clock":"21:00","open":"18597.55","high":"18681.5","low":"18544.0","close":"18645.0"},
{"date":"2020.11.20","clock":"22:00","open":"18649.5","high":"18711.0","low":"18579.0","close":"18651.0"},
{"date":"2020.11.20","clock":"23:00","open":"18651.0","high":"18666.0","low":"18536.5","close":"18592.5"},
{"date":"2020.11.21","clock":"1:00","open":"18536.0","high":"18720.0","low":"18536.0","close":"18679.25"},
{"date":"2020.11.21","clock":"2:00","open":"18679.25","high":"18878.0","low":"18636.5","close":"18877.0"},
{"date":"2020.11.21","clock":"3:00","open":"18877.5","high":"18924.5","low":"18770.0","close":"18850.0"},
{"date":"2020.11.21","clock":"4:00","open":"18850.0","high":"18985.0","low":"18694.0","close":"18768.5"},
{"date":"2020.11.21","clock":"5:00","open":"18770.5","high":"18850.5","low":"18647.0","close":"18678.5"},
{"date":"2020.11.21","clock":"6:00","open":"18679.5","high":"18682.0","low":"18459.5","close":"18599.0"},
{"date":"2020.11.21","clock":"7:00","open":"18596.5","high":"18702.0","low":"18569.5","close":"18668.0"},
{"date":"2020.11.21","clock":"8:00","open":"18668.0","high":"18746.5","low":"18619.0","close":"18649.0"},
{"date":"2020.11.21","clock":"9:00","open":"18646.5","high":"18762.0","low":"18623.5","close":"18682.0"},
{"date":"2020.11.21","clock":"10:00","open":"18685.5","high":"18811.5","low":"18677.5","close":"18809.5"},
{"date":"2020.11.21","clock":"11:00","open":"18812.5","high":"18812.5","low":"18576.0","close":"18628.5"},
{"date":"2020.11.21","clock":"12:00","open":"18626.5","high":"18718.0","low":"18587.5","close":"18610.25"},
{"date":"2020.11.21","clock":"13:00","open":"18610.25","high":"18665.5","low":"18497.5","close":"18551.0"},
{"date":"2020.11.21","clock":"14:00","open":"18547.5","high":"18728.0","low":"18340.0","close":"18657.0"},
{"date":"2020.11.21","clock":"15:00","open":"18657.0","high":"18859.0","low":"18657.0","close":"18815.0"},
{"date":"2020.11.21","clock":"16:00","open":"18815.0","high":"18826.0","low":"18655.0","close":"18758.0"},
{"date":"2020.11.21","clock":"17:00","open":"18758.5","high":"18846.5","low":"18655.0","close":"18809.0"},
{"date":"2020.11.21","clock":"18:00","open":"18809.0","high":"18929.0","low":"18678.5","close":"18759.5"},
{"date":"2020.11.21","clock":"19:00","open":"18759.5","high":"18800.5","low":"18668.0","close":"18772.0"},
{"date":"2020.11.21","clock":"20:00","open":"18775.5","high":"18819.0","low":"18731.5","close":"18755.0"},
{"date":"2020.11.21","clock":"21:00","open":"18757.0","high":"18792.5","low":"18587.5","close":"18691.0"},
{"date":"2020.11.21","clock":"22:00","open":"18691.0","high":"18691.0","low":"18596.5","close":"18662.5"},
{"date":"2020.11.21","clock":"23:00","open":"18669.39","high":"18715.0","low":"18594.5","close":"18646.0"},
{"date":"2020.11.22","clock":"0:00","open":"18676.5","high":"18676.5","low":"18540.5","close":"18649.75"},
{"date":"2020.11.22","clock":"1:00","open":"18649.5","high":"18764.5","low":"18628.0","close":"18719.5"},
{"date":"2020.11.22","clock":"2:00","open":"18721.0","high":"18773.5","low":"18510.0","close":"18560.0"},
{"date":"2020.11.22","clock":"3:00","open":"18559.5","high":"18622.0","low":"18348.5","close":"18474.5"},
{"date":"2020.11.22","clock":"4:00","open":"18478.0","high":"18618.5","low":"18442.0","close":"18599.0"},
{"date":"2020.11.22","clock":"5:00","open":"18599.0","high":"18608.0","low":"18495.5","close":"18573.5"},
{"date":"2020.11.22","clock":"6:00","open":"18573.5","high":"18617.0","low":"18440.5","close":"18602.0"},
{"date":"2020.11.22","clock":"7:00","open":"18605.0","high":"18605.0","low":"18492.0","close":"18522.5"},
{"date":"2020.11.22","clock":"8:00","open":"18523.5","high":"18597.5","low":"18407.5","close":"18487.0"},
{"date":"2020.11.22","clock":"9:00","open":"18486.5","high":"18521.0","low":"18279.5","close":"18510.5"},
{"date":"2020.11.22","clock":"10:00","open":"18510.0","high":"18511.5","low":"18197.0","close":"18211.75"},
{"date":"2020.11.22","clock":"11:00","open":"18212.5","high":"18425.5","low":"18146.5","close":"18372.5"},
{"date":"2020.11.22","clock":"12:00","open":"18377.5","high":"18377.5","low":"18049.0","close":"18176.5"},
{"date":"2020.11.22","clock":"13:00","open":"18172.5","high":"18216.0","low":"17618.0","close":"17882.0"},
{"date":"2020.11.22","clock":"14:00","open":"17884.5","high":"18158.5","low":"17811.5","close":"18115.5"},
{"date":"2020.11.22","clock":"15:00","open":"18119.0","high":"18251.5","low":"18065.5","close":"18211.5"},
{"date":"2020.11.22","clock":"16:00","open":"18211.5","high":"18305.0","low":"18155.0","close":"18190.5"},
{"date":"2020.11.22","clock":"17:00","open":"18190.5","high":"18339.5","low":"18187.5","close":"18324.0"},
{"date":"2020.11.22","clock":"18:00","open":"18320.0","high":"18590.9","low":"18279.5","close":"18551.2"},
{"date":"2020.11.22","clock":"19:00","open":"18557.8","high":"18589.6","low":"18470.2","close":"18495.2"},
{"date":"2020.11.22","clock":"20:00","open":"18495.1","high":"18633.2","low":"18482.5","close":"18520.2"},
{"date":"2020.11.22","clock":"21:00","open":"18521.3","high":"18604.0","low":"18512.2","close":"18584.1"},
{"date":"2020.11.22","clock":"22:00","open":"18595.4","high":"18697.0","low":"18535.0","close":"18569.7"},
{"date":"2020.11.22","clock":"23:00","open":"18569.9","high":"18633.6","low":"18525.0","close":"18597.0"},
{"date":"2020.11.23","clock":"0:00","open":"18596.9","high":"18669.0","low":"18544.8","close":"18636.5"},
{"date":"2020.11.23","clock":"1:00","open":"18637.4","high":"18644.9","low":"18404.2","close":"18431.3"},
{"date":"2020.11.23","clock":"2:00","open":"18431.3","high":"18534.6","low":"18113.3","close":"18142.8"},
{"date":"2020.11.23","clock":"3:00","open":"18145.3","high":"18272.4","low":"18005.9","close":"18232.3"},
{"date":"2020.11.23","clock":"4:00","open":"18235.1","high":"18349.9","low":"18206.9","close":"18220.3"},
{"date":"2020.11.23","clock":"5:00","open":"18222.7","high":"18440.4","low":"18200.0","close":"18380.0"},
{"date":"2020.11.23","clock":"6:00","open":"18375.0","high":"18533.4","low":"18351.9","close":"18472.9"},
{"date":"2020.11.23","clock":"7:00","open":"18472.9","high":"18519.9","low":"18401.0","close":"18458.5"},
{"date":"2020.11.23","clock":"8:00","open":"18458.5","high":"18541.6","low":"18331.3","close":"18541.6"},
{"date":"2020.11.23","clock":"9:00","open":"18541.7","high":"18569.9","low":"18453.1","close":"18470.1"},
{"date":"2020.11.23","clock":"10:00","open":"18479.5","high":"18666.9","low":"18479.5","close":"18587.0"},
{"date":"2020.11.23","clock":"11:00","open":"18585.6","high":"18664.9","low":"18542.7","close":"18649.9"},
{"date":"2020.11.23","clock":"12:00","open":"18650.0","high":"18779.9","low":"18650.0","close":"18746.3"},
{"date":"2020.11.23","clock":"13:00","open":"18749.9","high":"18755.0","low":"18577.8","close":"18589.0"},
{"date":"2020.11.23","clock":"14:00","open":"18586.0","high":"18649.5","low":"18510.0","close":"18635.1"},
{"date":"2020.11.23","clock":"15:00","open":"18635.0","high":"18669.9","low":"18356.8","close":"18599.9"},
{"date":"2020.11.23","clock":"16:00","open":"18597.9","high":"18715.5","low":"18521.0","close":"18544.2"},
{"date":"2020.11.23","clock":"17:00","open":"18537.6","high":"18556.4","low":"18251.0","close":"18291.9"},
{"date":"2020.11.23","clock":"18:00","open":"18293.0","high":"18421.7","low":"18161.2","close":"18390.7"},
{"date":"2020.11.23","clock":"19:00","open":"18390.9","high":"18468.7","low":"18339.2","close":"18356.3"},
{"date":"2020.11.23","clock":"20:00","open":"18359.8","high":"18418.7","low":"18300.0","close":"18350.9"},
{"date":"2020.11.23","clock":"21:00","open":"18349.5","high":"18464.9","low":"18323.2","close":"18449.9"},
{"date":"2020.11.23","clock":"22:00","open":"18445.7","high":"18483.0","low":"18372.1","close":"18391.2"},
{"date":"2020.11.23","clock":"23:00","open":"18391.9","high":"18469.3","low":"18339.9","close":"18421.9"},
{"date":"2020.11.24","clock":"0:00","open":"18422.6","high":"18482.6","low":"18365.0","close":"18430.0"},
{"date":"2020.11.24","clock":"1:00","open":"18430.0","high":"18450.0","low":"18283.4","close":"18380.2"},
{"date":"2020.11.24","clock":"2:00","open":"18380.2","high":"18384.4","low":"18218.0","close":"18368.6"},
{"date":"2020.11.24","clock":"3:00","open":"18366.8","high":"18541.0","low":"18343.9","close":"18464.9"},
{"date":"2020.11.24","clock":"4:00","open":"18469.9","high":"18490.6","low":"18367.4","close":"18367.5"},
{"date":"2020.11.24","clock":"5:00","open":"18361.3","high":"18419.8","low":"18350.0","close":"18372.1"},
{"date":"2020.11.24","clock":"6:00","open":"18369.1","high":"18467.0","low":"18311.3","close":"18463.6"},
{"date":"2020.11.24","clock":"7:00","open":"18461.0","high":"18463.5","low":"18321.2","close":"18348.6"},
{"date":"2020.11.24","clock":"8:00","open":"18340.5","high":"18399.9","low":"18069.7","close":"18399.9"},
{"date":"2020.11.24","clock":"9:00","open":"18412.1","high":"18447.1","low":"18380.1","close":"18391.0"},
{"date":"2020.11.24","clock":"10:00","open":"18391.6","high":"18631.3","low":"18391.4","close":"18630.7"},
{"date":"2020.11.24","clock":"11:00","open":"18632.1","high":"19039.3","low":"18586.7","close":"18971.4"},
{"date":"2020.11.24","clock":"12:00","open":"18977.7","high":"19101.4","low":"18719.6","close":"18899.0"},
{"date":"2020.11.24","clock":"13:00","open":"18906.2","high":"19070.9","low":"18853.0","close":"19068.9"},
{"date":"2020.11.24","clock":"14:00","open":"19071.2","high":"19256.2","low":"18986.3","close":"19179.4"},
{"date":"2020.11.24","clock":"15:00","open":"19184.3","high":"19324.7","low":"19120.8","close":"19200.0"},
{"date":"2020.11.24","clock":"16:00","open":"19197.6","high":"19399.9","low":"19127.4","close":"19389.9"},
{"date":"2020.11.24","clock":"17:00","open":"19399.9","high":"19436.9","low":"19289.8","close":"19383.8"},
{"date":"2020.11.24","clock":"18:00","open":"19384.4","high":"19432.3","low":"19111.5","close":"19314.2"},
{"date":"2020.11.24","clock":"19:00","open":"19314.6","high":"19348.8","low":"19154.9","close":"19209.2"},
{"date":"2020.11.24","clock":"20:00","open":"19202.6","high":"19272.0","low":"19155.3","close":"19272.0"},
{"date":"2020.11.24","clock":"21:00","open":"19275.0","high":"19294.5","low":"19177.0","close":"19177.0"},
{"date":"2020.11.24","clock":"22:00","open":"19175.0","high":"19242.7","low":"19006.0","close":"19070.2"},
{"date":"2020.11.24","clock":"23:00","open":"19058.3","high":"19135.6","low":"18864.2","close":"18946.9"},
{"date":"2020.11.25","clock":"0:00","open":"18941.1","high":"19142.5","low":"18866.2","close":"19139.9"},
{"date":"2020.11.25","clock":"1:00","open":"19136.8","high":"19194.9","low":"19116.7","close":"19169.5"},
{"date":"2020.11.25","clock":"2:00","open":"19168.0","high":"19229.4","low":"19139.3","close":"19177.7"},
{"date":"2020.11.25","clock":"3:00","open":"19177.6","high":"19221.3","low":"19077.5","close":"19095.1"},
{"date":"2020.11.25","clock":"4:00","open":"19100.9","high":"19100.9","low":"18910.1","close":"18971.2"},
{"date":"2020.11.25","clock":"5:00","open":"18966.6","high":"19041.2","low":"18755.8","close":"18827.8"},
{"date":"2020.11.25","clock":"6:00","open":"18810.8","high":"18919.8","low":"18680.9","close":"18698.7"},
{"date":"2020.11.25","clock":"7:00","open":"18688.7","high":"18905.3","low":"18649.9","close":"18888.6"},
{"date":"2020.11.25","clock":"8:00","open":"18887.0","high":"18948.4","low":"18879.2","close":"18919.7"},
{"date":"2020.11.25","clock":"9:00","open":"18919.7","high":"19071.9","low":"18864.4","close":"19004.2"},
{"date":"2020.11.25","clock":"10:00","open":"19004.3","high":"19251.0","low":"19003.1","close":"19151.0"},
{"date":"2020.11.25","clock":"11:00","open":"19150.0","high":"19178.0","low":"19094.1","close":"19178.0"},
{"date":"2020.11.25","clock":"12:00","open":"19182.5","high":"19355.9","low":"19182.5","close":"19308.6"},
{"date":"2020.11.25","clock":"13:00","open":"19307.5","high":"19365.3","low":"19273.3","close":"19304.2"},
{"date":"2020.11.25","clock":"14:00","open":"19304.3","high":"19332.8","low":"19188.2","close":"19331.6"},
{"date":"2020.11.25","clock":"15:00","open":"19325.7","high":"19509.1","low":"19126.0","close":"19225.2"},
{"date":"2020.11.25","clock":"16:00","open":"19217.9","high":"19319.5","low":"19145.5","close":"19298.8"},
{"date":"2020.11.25","clock":"17:00","open":"19297.7","high":"19338.9","low":"19150.0","close":"19150.0"},
{"date":"2020.11.25","clock":"18:00","open":"19150.0","high":"19208.3","low":"18890.0","close":"18990.4"},
{"date":"2020.11.25","clock":"19:00","open":"18990.4","high":"19072.4","low":"18850.0","close":"19072.4"},
{"date":"2020.11.25","clock":"20:00","open":"19072.4","high":"19129.6","low":"19042.5","close":"19063.4"},
{"date":"2020.11.25","clock":"21:00","open":"19059.5","high":"19132.2","low":"18925.0","close":"19002.0"},
{"date":"2020.11.25","clock":"22:00","open":"18990.7","high":"19088.6","low":"18747.1","close":"18903.9"},
{"date":"2020.11.25","clock":"23:00","open":"18903.4","high":"19023.1","low":"18836.9","close":"18879.3"},
{"date":"2020.11.26","clock":"0:00","open":"18876.4","high":"18924.4","low":"18701.1","close":"18772.2"},
{"date":"2020.11.26","clock":"1:00","open":"18763.9","high":"18849.9","low":"18425.1","close":"18728.4"},
{"date":"2020.11.26","clock":"2:00","open":"18725.9","high":"18899.9","low":"18621.9","close":"18859.9"},
{"date":"2020.11.26","clock":"3:00","open":"18858.7","high":"18886.1","low":"18761.3","close":"18815.0"},
{"date":"2020.11.26","clock":"4:00","open":"18793.9","high":"18793.9","low":"18358.5","close":"18404.5"},
{"date":"2020.11.26","clock":"5:00","open":"18395.3","high":"18395.3","low":"17210.3","close":"17951.0"},
{"date":"2020.11.26","clock":"6:00","open":"17947.1","high":"18091.2","low":"17579.3","close":"17781.0"},
{"date":"2020.11.26","clock":"7:00","open":"17756.6","high":"17926.4","low":"17706.0","close":"17926.2"},
{"date":"2020.11.26","clock":"8:00","open":"17922.5","high":"18018.7","low":"17843.8","close":"17969.0"},
{"date":"2020.11.26","clock":"9:00","open":"17969.4","high":"17969.4","low":"17460.4","close":"17606.0"},
{"date":"2020.11.26","clock":"10:00","open":"17605.3","high":"17605.3","low":"16263.8","close":"16844.2"},
{"date":"2020.11.26","clock":"11:00","open":"16840.1","high":"17111.3","low":"16683.6","close":"17059.0"},
{"date":"2020.11.26","clock":"12:00","open":"17077.3","high":"17300.0","low":"17071.0","close":"17299.9"},
{"date":"2020.11.26","clock":"13:00","open":"17300.0","high":"17440.0","low":"16970.2","close":"17110.9"},
{"date":"2020.11.26","clock":"14:00","open":"17111.3","high":"17403.5","low":"16985.6","close":"17389.9"},
{"date":"2020.11.26","clock":"15:00","open":"17404.2","high":"17414.1","low":"17070.1","close":"17070.1"},
{"date":"2020.11.26","clock":"16:00","open":"17070.9","high":"17133.0","low":"16756.1","close":"16760.3"},
{"date":"2020.11.26","clock":"17:00","open":"16728.9","high":"17243.7","low":"16724.1","close":"16895.8"},
{"date":"2020.11.26","clock":"18:00","open":"16895.7","high":"17032.9","low":"16600.7","close":"16668.6"},
{"date":"2020.11.26","clock":"19:00","open":"16668.6","high":"16732.6","low":"16222.0","close":"16719.8"},
{"date":"2020.11.26","clock":"20:00","open":"16704.5","high":"16819.5","low":"16528.1","close":"16542.7"},
{"date":"2020.11.26","clock":"21:00","open":"16549.9","high":"16631.5","low":"16302.4","close":"16535.8"},
{"date":"2020.11.26","clock":"22:00","open":"16525.7","high":"17175.2","low":"16521.4","close":"17155.4"},
{"date":"2020.11.26","clock":"23:00","open":"17159.6","high":"17312.7","low":"17047.1","close":"17047.2"},
{"date":"2020.11.27","clock":"0:00","open":"17046.6","high":"17233.1","low":"16995.5","close":"17181.2"},
{"date":"2020.11.27","clock":"1:00","open":"17180.4","high":"17186.1","low":"16951.2","close":"17164.5"},
{"date":"2020.11.27","clock":"2:00","open":"17163.7","high":"17399.9","low":"17041.8","close":"17399.9"},
{"date":"2020.11.27","clock":"3:00","open":"17404.3","high":"17459.9","low":"17300.0","close":"17321.1"},
{"date":"2020.11.27","clock":"4:00","open":"17328.1","high":"17330.2","low":"17090.6","close":"17090.9"},
{"date":"2020.11.27","clock":"5:00","open":"17107.4","high":"17276.2","low":"17040.0","close":"17100.0"},
{"date":"2020.11.27","clock":"6:00","open":"17101.6","high":"17188.1","low":"17065.3","close":"17076.3"},
{"date":"2020.11.27","clock":"7:00","open":"17086.3","high":"17355.1","low":"17086.3","close":"17270.4"},
{"date":"2020.11.27","clock":"8:00","open":"17269.9","high":"17315.8","low":"17187.9","close":"17292.7"},
{"date":"2020.11.27","clock":"9:00","open":"17295.0","high":"17301.6","low":"17040.0","close":"17084.8"},
{"date":"2020.11.27","clock":"10:00","open":"17092.3","high":"17110.5","low":"16726.6","close":"16840.3"},
{"date":"2020.11.27","clock":"11:00","open":"16847.7","high":"17182.0","low":"16620.7","close":"16653.7"},
{"date":"2020.11.27","clock":"12:00","open":"16655.5","high":"16927.2","low":"16653.7","close":"16912.2"},
{"date":"2020.11.27","clock":"13:00","open":"16912.3","high":"16926.0","low":"16755.4","close":"16774.4"},
{"date":"2020.11.27","clock":"14:00","open":"16773.7","high":"17070.8","low":"16768.3","close":"17069.9"},
{"date":"2020.11.27","clock":"15:00","open":"17069.3","high":"17076.2","low":"16910.8","close":"16942.2"},
{"date":"2020.11.27","clock":"16:00","open":"16942.3","high":"16949.9","low":"16733.8","close":"16764.9"},
{"date":"2020.11.27","clock":"17:00","open":"16763.5","high":"16769.1","low":"16450.0","close":"16489.9"},
{"date":"2020.11.27","clock":"18:00","open":"16490.0","high":"16835.0","low":"16480.0","close":"16820.6"},
{"date":"2020.11.27","clock":"19:00","open":"16818.3","high":"16818.3","low":"16672.9","close":"16734.6"},
{"date":"2020.11.27","clock":"20:00","open":"16734.6","high":"16860.1","low":"16706.8","close":"16790.3"},
{"date":"2020.11.27","clock":"21:00","open":"16791.2","high":"16849.9","low":"16736.5","close":"16817.1"},
{"date":"2020.11.27","clock":"22:00","open":"16815.3","high":"17129.9","low":"16765.0","close":"17087.7"},
{"date":"2020.11.27","clock":"23:00","open":"17086.7","high":"17088.6","low":"16919.7","close":"17006.3"},
{"date":"2020.11.28","clock":"0:00","open":"17004.3","high":"17053.5","low":"16924.5","close":"16971.8"},
{"date":"2020.11.28","clock":"1:00","open":"16971.2","high":"17147.6","low":"16967.3","close":"17140.9"},
{"date":"2020.11.28","clock":"2:00","open":"17146.9","high":"17173.6","low":"16999.5","close":"17163.9"},
{"date":"2020.11.28","clock":"3:00","open":"17165.1","high":"17192.2","low":"17077.7","close":"17146.7"},
{"date":"2020.11.28","clock":"4:00","open":"17146.7","high":"17148.0","low":"16994.7","close":"16998.3"},
{"date":"2020.11.28","clock":"5:00","open":"16999.5","high":"17022.1","low":"16941.6","close":"17004.6"},
{"date":"2020.11.28","clock":"6:00","open":"17004.7","high":"17028.6","low":"16909.3","close":"16966.7"},
{"date":"2020.11.28","clock":"7:00","open":"16969.2","high":"16981.3","low":"16876.9","close":"16981.3"},
{"date":"2020.11.28","clock":"8:00","open":"16981.9","high":"17055.0","low":"16970.0","close":"17015.9"},
{"date":"2020.11.28","clock":"9:00","open":"17016.9","high":"17074.8","low":"17005.3","close":"17021.7"},
{"date":"2020.11.28","clock":"10:00","open":"17021.8","high":"17045.8","low":"16880.0","close":"16887.8"},
{"date":"2020.11.28","clock":"11:00","open":"16887.7","high":"16970.8","low":"16887.7","close":"16921.3"},
{"date":"2020.11.28","clock":"12:00","open":"16921.3","high":"17249.9","low":"16901.3","close":"17194.2"},
{"date":"2020.11.28","clock":"13:00","open":"17192.4","high":"17197.9","low":"17119.0","close":"17170.0"},
{"date":"2020.11.28","clock":"14:00","open":"17170.0","high":"17230.7","low":"17090.3","close":"17142.7"},
{"date":"2020.11.28","clock":"15:00","open":"17142.6","high":"17373.6","low":"17102.3","close":"17369.6"},
{"date":"2020.11.28","clock":"16:00","open":"17371.3","high":"17397.9","low":"17280.0","close":"17356.0"},
{"date":"2020.11.28","clock":"17:00","open":"17356.1","high":"17530.2","low":"17356.1","close":"17530.2"},
{"date":"2020.11.28","clock":"18:00","open":"17530.3","high":"17790.1","low":"17530.3","close":"17728.6"},
{"date":"2020.11.28","clock":"19:00","open":"17730.2","high":"17770.4","low":"17622.2","close":"17767.0"},
{"date":"2020.11.28","clock":"20:00","open":"17767.1","high":"17788.9","low":"17671.1","close":"17738.6"},
{"date":"2020.11.28","clock":"21:00","open":"17739.6","high":"17868.0","low":"17700.2","close":"17834.9"},
{"date":"2020.11.28","clock":"22:00","open":"17835.0","high":"17889.9","low":"17674.4","close":"17674.9"},
{"date":"2020.11.28","clock":"23:00","open":"17689.2","high":"17761.3","low":"17689.2","close":"17761.0"},
{"date":"2020.11.29","clock":"0:00","open":"17761.6","high":"17844.5","low":"17650.0","close":"17777.0"},
{"date":"2020.11.29","clock":"1:00","open":"17781.7","high":"17809.7","low":"17669.9","close":"17732.9"},
{"date":"2020.11.29","clock":"2:00","open":"17731.6","high":"17772.4","low":"17555.0","close":"17648.6"},
{"date":"2020.11.29","clock":"3:00","open":"17655.0","high":"17670.6","low":"17526.3","close":"17595.0"},
{"date":"2020.11.29","clock":"4:00","open":"17595.0","high":"17760.3","low":"17555.0","close":"17752.2"},
{"date":"2020.11.29","clock":"5:00","open":"17753.7","high":"17887.9","low":"17752.4","close":"17887.9"},
{"date":"2020.11.29","clock":"6:00","open":"17884.5","high":"17884.5","low":"17782.6","close":"17782.6"},
{"date":"2020.11.29","clock":"7:00","open":"17782.7","high":"17843.8","low":"17766.6","close":"17805.0"},
{"date":"2020.11.29","clock":"8:00","open":"17805.0","high":"17806.5","low":"17729.2","close":"17745.0"},
{"date":"2020.11.29","clock":"9:00","open":"17730.0","high":"17850.2","low":"17692.2","close":"17842.8"},
{"date":"2020.11.29","clock":"10:00","open":"17840.0","high":"18140.5","low":"17815.4","close":"18140.5"},
{"date":"2020.11.29","clock":"11:00","open":"18145.9","high":"18199.9","low":"18054.6","close":"18104.9"},
{"date":"2020.11.29","clock":"12:00","open":"18101.0","high":"18209.9","low":"18053.3","close":"18200.0"},
{"date":"2020.11.29","clock":"13:00","open":"18199.1","high":"18232.9","low":"18016.0","close":"18094.1"},
{"date":"2020.11.29","clock":"14:00","open":"18094.7","high":"18136.8","low":"17920.0","close":"18032.6"},
{"date":"2020.11.29","clock":"15:00","open":"18032.9","high":"18116.0","low":"18009.0","close":"18085.7"},
{"date":"2020.11.29","clock":"16:00","open":"18097.8","high":"18197.9","low":"18049.4","close":"18057.6"},
{"date":"2020.11.29","clock":"17:00","open":"18056.8","high":"18149.9","low":"17983.0","close":"18114.7"},
{"date":"2020.11.29","clock":"18:00","open":"18114.8","high":"18148.9","low":"17939.5","close":"18098.1"},
{"date":"2020.11.29","clock":"19:00","open":"18084.4","high":"18147.4","low":"18073.2","close":"18111.0"},
{"date":"2020.11.29","clock":"20:00","open":"18107.8","high":"18136.2","low":"18057.5","close":"18127.0"},
{"date":"2020.11.29","clock":"21:00","open":"18128.4","high":"18135.7","low":"18034.6","close":"18051.1"},
{"date":"2020.11.29","clock":"22:00","open":"18051.5","high":"18231.8","low":"18045.0","close":"18216.9"},
{"date":"2020.11.29","clock":"23:00","open":"18221.5","high":"18350.1","low":"18220.6","close":"18270.1"},
{"date":"2020.11.30","clock":"0:00","open":"18270.0","high":"18270.0","low":"18087.6","close":"18165.5"},
{"date":"2020.11.30","clock":"1:00","open":"18167.1","high":"18249.6","low":"18144.8","close":"18195.5"},
{"date":"2020.11.30","clock":"2:00","open":"18197.0","high":"18477.9","low":"18197.0","close":"18449.9"},
{"date":"2020.11.30","clock":"3:00","open":"18452.0","high":"18550.0","low":"18366.9","close":"18507.4"},
{"date":"2020.11.30","clock":"4:00","open":"18509.2","high":"18552.1","low":"18459.2","close":"18535.3"},
{"date":"2020.11.30","clock":"5:00","open":"18512.3","high":"18586.9","low":"18454.2","close":"18583.9"},
{"date":"2020.11.30","clock":"6:00","open":"18586.9","high":"18616.6","low":"18439.9","close":"18530.4"},
{"date":"2020.11.30","clock":"7:00","open":"18530.4","high":"18631.7","low":"18495.0","close":"18526.2"},
{"date":"2020.11.30","clock":"8:00","open":"18521.3","high":"18558.0","low":"18490.7","close":"18542.8"},
{"date":"2020.11.30","clock":"9:00","open":"18545.0","high":"18680.3","low":"18545.0","close":"18637.6"},
{"date":"2020.11.30","clock":"10:00","open":"18631.9","high":"18631.9","low":"18387.1","close":"18473.1"},
{"date":"2020.11.30","clock":"11:00","open":"18474.3","high":"18516.5","low":"18318.2","close":"18485.2"},
{"date":"2020.11.30","clock":"12:00","open":"18483.8","high":"18588.4","low":"18464.9","close":"18525.0"},
{"date":"2020.11.30","clock":"13:00","open":"18527.5","high":"18672.4","low":"18527.5","close":"18625.6"},
{"date":"2020.11.30","clock":"14:00","open":"18627.0","high":"18850.6","low":"18625.6","close":"18850.6"},
{"date":"2020.11.30","clock":"15:00","open":"18854.5","high":"19226.4","low":"18823.2","close":"19175.1"},
{"date":"2020.11.30","clock":"16:00","open":"19170.3","high":"19796.3","low":"19164.2","close":"19492.9"},
{"date":"2020.11.30","clock":"17:00","open":"19492.9","high":"19849.9","low":"19231.6","close":"19285.0"},
{"date":"2020.11.30","clock":"18:00","open":"19285.1","high":"19555.6","low":"19115.9","close":"19167.3"},
{"date":"2020.11.30","clock":"19:00","open":"19169.9","high":"19467.9","low":"18997.0","close":"19371.9"},
{"date":"2020.11.30","clock":"20:00","open":"19384.9","high":"19449.9","low":"19160.1","close":"19177.0"},
{"date":"2020.11.30","clock":"21:00","open":"19177.3","high":"19304.4","low":"19102.0","close":"19248.6"},
{"date":"2020.11.30","clock":"22:00","open":"19249.9","high":"19488.7","low":"19179.6","close":"19434.9"},
{"date":"2020.11.30","clock":"23:00","open":"19437.3","high":"19522.5","low":"19328.0","close":"19358.51"},
{"date":"2020.12.01","clock":"0:00","open":"19375.0","high":"19510.0","low":"19254.5","close":"19510.0"},
{"date":"2020.12.01","clock":"1:00","open":"19509.5","high":"19759.94","low":"19453.5","close":"19703.48"},
{"date":"2020.12.01","clock":"2:00","open":"19707.98","high":"19727.53","low":"19481.42","close":"19564.5"},
{"date":"2020.12.01","clock":"3:00","open":"19569.0","high":"19645.5","low":"19433.0","close":"19603.0"},
{"date":"2020.12.01","clock":"4:00","open":"19604.0","high":"19717.0","low":"19544.5","close":"19684.5"},
{"date":"2020.12.01","clock":"5:00","open":"19683.5","high":"19683.5","low":"19343.5","close":"19427.5"},
{"date":"2020.12.01","clock":"6:00","open":"19399.5","high":"19533.0","low":"19350.0","close":"19355.0"},
{"date":"2020.12.01","clock":"7:00","open":"19355.0","high":"19510.0","low":"19294.0","close":"19489.0"},
{"date":"2020.12.01","clock":"8:00","open":"19489.0","high":"19527.0","low":"19321.0","close":"19342.0"},
{"date":"2020.12.01","clock":"9:00","open":"19342.5","high":"19553.5","low":"19301.07","close":"19516.5"},
{"date":"2020.12.01","clock":"10:00","open":"19520.5","high":"19580.0","low":"19447.5","close":"19482.0"},
{"date":"2020.12.01","clock":"11:00","open":"19479.5","high":"19581.5","low":"19434.0","close":"19580.0"},
{"date":"2020.12.01","clock":"12:00","open":"19577.0","high":"19834.0","low":"19571.0","close":"19753.0"},
{"date":"2020.12.01","clock":"13:00","open":"19752.5","high":"19917.5","low":"18984.0","close":"19429.0"},
{"date":"2020.12.01","clock":"14:00","open":"19450.5","high":"19485.5","low":"18432.0","close":"18577.0"},
{"date":"2020.12.01","clock":"15:00","open":"18570.5","high":"18868.5","low":"18093.0","close":"18787.0"},
{"date":"2020.12.01","clock":"16:00","open":"18787.5","high":"19381.0","low":"18667.5","close":"19301.5"},
{"date":"2020.12.01","clock":"17:00","open":"19302.5","high":"19512.0","low":"19186.0","close":"19278.5"},
{"date":"2020.12.01","clock":"18:00","open":"19274.5","high":"19345.0","low":"18945.0","close":"19052.5"},
{"date":"2020.12.01","clock":"19:00","open":"19053.5","high":"19086.0","low":"18616.0","close":"19063.0"},
{"date":"2020.12.01","clock":"20:00","open":"19059.0","high":"19067.5","low":"18700.0","close":"18743.0"},
{"date":"2020.12.01","clock":"21:00","open":"18737.0","high":"19143.0","low":"18725.0","close":"19084.5"},
{"date":"2020.12.01","clock":"22:00","open":"19082.0","high":"19153.0","low":"18869.5","close":"19035.0"},
{"date":"2020.12.01","clock":"23:00","open":"19030.5","high":"19218.0","low":"18949.5","close":"19043.0"},
{"date":"2020.12.02","clock":"0:00","open":"18989.0","high":"19174.5","low":"18847.5","close":"18899.0"},
{"date":"2020.12.02","clock":"1:00","open":"18898.0","high":"18956.5","low":"18731.5","close":"18779.0"},
{"date":"2020.12.02","clock":"2:00","open":"18776.0","high":"18889.0","low":"18445.24","close":"18844.0"},
{"date":"2020.12.02","clock":"3:00","open":"18844.0","high":"18975.0","low":"18713.0","close":"18862.0"},
{"date":"2020.12.02","clock":"4:00","open":"18862.0","high":"18866.99","low":"18656.0","close":"18688.0"},
{"date":"2020.12.02","clock":"5:00","open":"18691.0","high":"18803.5","low":"18521.5","close":"18621.0"},
{"date":"2020.12.02","clock":"6:00","open":"18623.5","high":"18706.5","low":"18331.5","close":"18552.5"},
{"date":"2020.12.02","clock":"7:00","open":"18551.5","high":"18666.5","low":"18472.5","close":"18663.5"},
{"date":"2020.12.02","clock":"8:00","open":"18663.0","high":"18954.0","low":"18634.0","close":"18931.5"},
{"date":"2020.12.02","clock":"9:00","open":"18932.5","high":"19139.0","low":"18835.0","close":"19127.0"},
{"date":"2020.12.02","clock":"10:00","open":"19127.0","high":"19348.5","low":"19064.5","close":"19204.0"},
{"date":"2020.12.02","clock":"11:00","open":"19204.5","high":"19325.0","low":"19027.5","close":"19027.5"},
{"date":"2020.12.02","clock":"12:00","open":"19045.5","high":"19201.5","low":"18995.5","close":"19105.5"},
{"date":"2020.12.02","clock":"13:00","open":"19106.5","high":"19199.0","low":"19026.5","close":"19125.5"},
{"date":"2020.12.02","clock":"14:00","open":"19128.5","high":"19130.5","low":"18800.0","close":"18946.0"},
{"date":"2020.12.02","clock":"15:00","open":"18952.5","high":"19264.0","low":"18927.5","close":"19128.0"},
{"date":"2020.12.02","clock":"16:00","open":"19131.5","high":"19177.0","low":"18848.0","close":"18912.5"},
{"date":"2020.12.02","clock":"17:00","open":"18912.5","high":"19001.5","low":"18739.0","close":"18905.5"},
{"date":"2020.12.02","clock":"18:00","open":"18899.0","high":"19028.5","low":"18776.0","close":"18863.5"},
{"date":"2020.12.02","clock":"19:00","open":"18863.5","high":"19008.5","low":"18817.5","close":"18989.5"},
{"date":"2020.12.02","clock":"20:00","open":"18986.5","high":"19089.5","low":"18956.0","close":"19021.0"},
{"date":"2020.12.02","clock":"21:00","open":"19016.0","high":"19153.5","low":"18969.5","close":"19115.0"},
{"date":"2020.12.02","clock":"22:00","open":"19115.5","high":"19163.5","low":"19056.0","close":"19091.0"},
{"date":"2020.12.02","clock":"23:00","open":"19091.0","high":"19175.0","low":"19050.0","close":"19148.5"},
{"date":"2020.12.03","clock":"0:00","open":"19187.5","high":"19242.43","low":"19104.0","close":"19120.0"},
{"date":"2020.12.03","clock":"1:00","open":"19119.0","high":"19272.5","low":"19100.5","close":"19211.5"},
{"date":"2020.12.03","clock":"2:00","open":"19206.5","high":"19309.0","low":"19162.0","close":"19187.0"},
{"date":"2020.12.03","clock":"3:00","open":"19188.5","high":"19190.5","low":"18954.5","close":"19031.0"},
{"date":"2020.12.03","clock":"4:00","open":"19031.5","high":"19101.0","low":"18959.0","close":"19055.0"},
{"date":"2020.12.03","clock":"5:00","open":"19054.0","high":"19191.5","low":"19023.5","close":"19100.5"},
{"date":"2020.12.03","clock":"6:00","open":"19100.5","high":"19133.0","low":"19025.5","close":"19049.0"},
{"date":"2020.12.03","clock":"7:00","open":"19049.0","high":"19123.0","low":"18867.5","close":"18935.5"},
{"date":"2020.12.03","clock":"8:00","open":"18932.0","high":"19024.5","low":"18889.0","close":"18976.0"},
{"date":"2020.12.03","clock":"9:00","open":"18982.5","high":"19261.0","low":"18914.0","close":"19213.0"},
{"date":"2020.12.03","clock":"10:00","open":"19212.5","high":"19465.5","low":"19173.0","close":"19390.0"},
{"date":"2020.12.03","clock":"11:00","open":"19391.0","high":"19433.5","low":"19112.0","close":"19372.5"},
{"date":"2020.12.03","clock":"12:00","open":"19369.0","high":"19435.5","low":"19246.0","close":"19364.0"},
{"date":"2020.12.03","clock":"13:00","open":"19363.5","high":"19467.0","low":"19295.0","close":"19408.0"},
{"date":"2020.12.03","clock":"14:00","open":"19410.0","high":"19438.5","low":"19246.0","close":"19345.5"},
{"date":"2020.12.03","clock":"15:00","open":"19344.0","high":"19398.0","low":"19267.0","close":"19296.0"},
{"date":"2020.12.03","clock":"16:00","open":"19297.0","high":"19411.0","low":"19286.5","close":"19363.5"},
{"date":"2020.12.03","clock":"17:00","open":"19363.5","high":"19566.5","low":"19315.0","close":"19559.0"},
{"date":"2020.12.03","clock":"18:00","open":"19555.5","high":"19626.5","low":"19261.5","close":"19378.5"},
{"date":"2020.12.03","clock":"19:00","open":"19379.0","high":"19405.0","low":"19205.0","close":"19310.0"},
{"date":"2020.12.03","clock":"20:00","open":"19309.0","high":"19418.0","low":"19307.5","close":"19403.0"},
{"date":"2020.12.03","clock":"21:00","open":"19400.0","high":"19459.5","low":"19356.0","close":"19445.0"},
{"date":"2020.12.03","clock":"22:00","open":"19447.5","high":"19471.5","low":"19326.0","close":"19398.5"},
{"date":"2020.12.03","clock":"23:00","open":"19398.5","high":"19480.0","low":"19347.0","close":"19453.5"},
{"date":"2020.12.04","clock":"0:00","open":"19376.0","high":"19504.0","low":"19376.0","close":"19480.0"},
{"date":"2020.12.04","clock":"1:00","open":"19480.5","high":"19559.0","low":"19430.0","close":"19444.0"},
{"date":"2020.12.04","clock":"2:00","open":"19441.5","high":"19549.5","low":"19400.0","close":"19490.0"},
{"date":"2020.12.04","clock":"3:00","open":"19495.0","high":"19516.0","low":"19334.5","close":"19347.0"},
{"date":"2020.12.04","clock":"4:00","open":"19345.5","high":"19399.0","low":"19263.0","close":"19273.5"},
{"date":"2020.12.04","clock":"5:00","open":"19273.5","high":"19348.5","low":"19145.5","close":"19190.0"},
{"date":"2020.12.04","clock":"6:00","open":"19184.0","high":"19348.0","low":"19139.5","close":"19316.0"},
{"date":"2020.12.04","clock":"7:00","open":"19314.5","high":"19341.5","low":"19206.0","close":"19214.0"},
{"date":"2020.12.04","clock":"8:00","open":"19214.5","high":"19380.0","low":"19213.5","close":"19333.5"},
{"date":"2020.12.04","clock":"9:00","open":"19332.0","high":"19357.5","low":"19260.5","close":"19306.0"},
{"date":"2020.12.04","clock":"10:00","open":"19307.0","high":"19469.0","low":"19305.5","close":"19408.5"},
{"date":"2020.12.04","clock":"11:00","open":"19408.5","high":"19435.0","low":"19332.0","close":"19379.0"},
{"date":"2020.12.04","clock":"12:00","open":"19379.5","high":"19384.0","low":"18872.0","close":"19005.5"},
{"date":"2020.12.04","clock":"13:00","open":"19002.0","high":"19098.0","low":"18786.5","close":"18842.0"},
{"date":"2020.12.04","clock":"14:00","open":"18840.0","high":"19046.0","low":"18690.0","close":"19035.5"},
{"date":"2020.12.04","clock":"15:00","open":"19042.0","high":"19047.5","low":"18930.0","close":"19017.5"},
{"date":"2020.12.04","clock":"16:00","open":"19023.5","high":"19165.5","low":"18933.5","close":"19059.62"},
{"date":"2020.12.04","clock":"17:00","open":"19060.5","high":"19086.0","low":"18944.5","close":"18981.3"},
{"date":"2020.12.04","clock":"18:00","open":"18965.0","high":"18991.5","low":"18834.6","close":"18991.5"},
{"date":"2020.12.04","clock":"19:00","open":"18990.4","high":"19034.7","low":"18954.9","close":"18981.3"},
{"date":"2020.12.04","clock":"20:00","open":"18981.7","high":"19074.9","low":"18939.9","close":"19071.0"},
{"date":"2020.12.04","clock":"21:00","open":"19073.3","high":"19074.1","low":"19009.9","close":"19055.0"},
{"date":"2020.12.04","clock":"22:00","open":"19050.2","high":"19052.7","low":"18891.1","close":"18971.8"},
{"date":"2020.12.04","clock":"23:00","open":"18972.4","high":"18998.0","low":"18760.0","close":"18820.8"},
{"date":"2020.12.05","clock":"0:00","open":"18817.5","high":"18865.7","low":"18578.3","close":"18671.3"},
{"date":"2020.12.05","clock":"1:00","open":"18671.3","high":"18844.4","low":"18623.6","close":"18662.9"},
{"date":"2020.12.05","clock":"2:00","open":"18655.0","high":"18799.8","low":"18511.0","close":"18799.0"},
{"date":"2020.12.05","clock":"3:00","open":"18789.6","high":"18832.7","low":"18656.1","close":"18659.0"},
{"date":"2020.12.05","clock":"4:00","open":"18654.0","high":"18843.2","low":"18654.0","close":"18811.6"},
{"date":"2020.12.05","clock":"5:00","open":"18816.6","high":"18888.6","low":"18757.4","close":"18827.9"},
{"date":"2020.12.05","clock":"6:00","open":"18838.7","high":"18953.1","low":"18816.9","close":"18900.0"},
{"date":"2020.12.05","clock":"7:00","open":"18896.0","high":"18995.9","low":"18873.4","close":"18985.6"},
{"date":"2020.12.05","clock":"8:00","open":"18979.2","high":"19020.0","low":"18937.4","close":"18989.0"},
{"date":"2020.12.05","clock":"9:00","open":"18990.3","high":"19005.6","low":"18922.7","close":"18932.7"},
{"date":"2020.12.05","clock":"10:00","open":"18932.8","high":"19174.9","low":"18932.8","close":"19166.7"},
{"date":"2020.12.05","clock":"11:00","open":"19168.6","high":"19168.6","low":"19083.5","close":"19118.3"},
{"date":"2020.12.05","clock":"12:00","open":"19129.3","high":"19144.9","low":"19060.9","close":"19131.1"},
{"date":"2020.12.05","clock":"13:00","open":"19131.2","high":"19137.7","low":"18996.4","close":"19031.7"},
{"date":"2020.12.05","clock":"14:00","open":"19030.0","high":"19084.3","low":"18993.9","close":"19078.8"},
{"date":"2020.12.05","clock":"15:00","open":"19078.6","high":"19079.9","low":"18965.8","close":"18992.7"},
{"date":"2020.12.05","clock":"16:00","open":"18993.8","high":"19098.5","low":"18990.0","close":"19093.1"},
{"date":"2020.12.05","clock":"17:00","open":"19093.1","high":"19149.6","low":"19067.4","close":"19121.9"},
{"date":"2020.12.05","clock":"18:00","open":"19120.1","high":"19144.0","low":"19065.4","close":"19103.5"},
{"date":"2020.12.05","clock":"19:00","open":"19112.6","high":"19118.9","low":"19050.1","close":"19118.9"},
{"date":"2020.12.05","clock":"20:00","open":"19120.9","high":"19151.3","low":"19106.1","close":"19124.9"},
{"date":"2020.12.05","clock":"21:00","open":"19124.1","high":"19179.3","low":"19103.6","close":"19120.0"},
{"date":"2020.12.05","clock":"22:00","open":"19135.8","high":"19142.9","low":"19027.6","close":"19049.9"},
{"date":"2020.12.05","clock":"23:00","open":"19060.7","high":"19105.0","low":"19027.6","close":"19027.6"},
{"date":"2020.12.06","clock":"0:00","open":"19018.0","high":"19055.0","low":"19001.0","close":"19022.1"},
{"date":"2020.12.06","clock":"1:00","open":"19022.2","high":"19161.0","low":"19022.2","close":"19153.0"},
{"date":"2020.12.06","clock":"2:00","open":"19153.0","high":"19275.2","low":"19143.6","close":"19275.2"},
{"date":"2020.12.06","clock":"3:00","open":"19282.1","high":"19335.9","low":"19241.8","close":"19263.0"},
{"date":"2020.12.06","clock":"4:00","open":"19262.1","high":"19287.0","low":"19222.0","close":"19243.1"},
{"date":"2020.12.06","clock":"5:00","open":"19242.1","high":"19243.0","low":"19143.7","close":"19194.8"},
{"date":"2020.12.06","clock":"6:00","open":"19194.2","high":"19230.0","low":"19171.1","close":"19200.7"},
{"date":"2020.12.06","clock":"7:00","open":"19198.6","high":"19212.4","low":"19130.0","close":"19177.1"},
{"date":"2020.12.06","clock":"8:00","open":"19161.1","high":"19229.3","low":"19151.2","close":"19194.1"},
{"date":"2020.12.06","clock":"9:00","open":"19194.1","high":"19254.9","low":"19184.6","close":"19239.5"},
{"date":"2020.12.06","clock":"10:00","open":"19239.7","high":"19254.5","low":"19026.2","close":"19032.5"},
{"date":"2020.12.06","clock":"11:00","open":"19032.6","high":"19091.5","low":"18968.5","close":"19049.9"},
{"date":"2020.12.06","clock":"12:00","open":"19051.2","high":"19069.1","low":"18972.0","close":"19044.5"},
{"date":"2020.12.06","clock":"13:00","open":"19045.4","high":"19114.5","low":"18990.0","close":"19101.7"},
{"date":"2020.12.06","clock":"14:00","open":"19104.4","high":"19104.4","low":"18990.0","close":"18999.0"},
{"date":"2020.12.06","clock":"15:00","open":"18995.8","high":"19035.8","low":"18867.3","close":"18965.1"},
{"date":"2020.12.06","clock":"16:00","open":"18965.1","high":"19135.1","low":"18941.2","close":"19125.4"},
{"date":"2020.12.06","clock":"17:00","open":"19126.4","high":"19165.3","low":"19114.9","close":"19140.6"},
{"date":"2020.12.06","clock":"18:00","open":"19140.8","high":"19221.6","low":"19040.0","close":"19114.7"},
{"date":"2020.12.06","clock":"19:00","open":"19114.5","high":"19174.4","low":"19096.5","close":"19141.0"},
{"date":"2020.12.06","clock":"20:00","open":"19141.0","high":"19183.2","low":"19114.0","close":"19114.5"},
{"date":"2020.12.06","clock":"21:00","open":"19115.8","high":"19161.2","low":"19087.4","close":"19150.3"},
{"date":"2020.12.06","clock":"22:00","open":"19149.3","high":"19192.2","low":"19145.2","close":"19175.3"},
{"date":"2020.12.06","clock":"23:00","open":"19176.4","high":"19248.9","low":"19140.0","close":"19245.2"},
{"date":"2020.12.07","clock":"0:00","open":"19248.9","high":"19250.9","low":"19060.1","close":"19147.5"},
{"date":"2020.12.07","clock":"1:00","open":"19148.9","high":"19427.2","low":"19148.8","close":"19384.9"},
{"date":"2020.12.07","clock":"2:00","open":"19385.9","high":"19434.0","low":"19315.0","close":"19326.7"},
{"date":"2020.12.07","clock":"3:00","open":"19326.6","high":"19350.3","low":"19242.0","close":"19290.1"},
{"date":"2020.12.07","clock":"4:00","open":"19292.4","high":"19307.3","low":"19178.1","close":"19225.0"},
{"date":"2020.12.07","clock":"5:00","open":"19224.5","high":"19293.4","low":"19175.0","close":"19293.4"},
{"date":"2020.12.07","clock":"6:00","open":"19295.3","high":"19306.4","low":"19248.5","close":"19306.4"},
{"date":"2020.12.07","clock":"7:00","open":"19304.1","high":"19306.5","low":"19248.1","close":"19249.9"},
{"date":"2020.12.07","clock":"8:00","open":"19259.8","high":"19349.9","low":"19253.5","close":"19316.5"},
{"date":"2020.12.07","clock":"9:00","open":"19317.3","high":"19398.0","low":"19301.6","close":"19380.5"},
{"date":"2020.12.07","clock":"10:00","open":"19380.5","high":"19385.0","low":"19208.8","close":"19253.5"},
{"date":"2020.12.07","clock":"11:00","open":"19253.6","high":"19255.3","low":"19190.0","close":"19210.5"},
{"date":"2020.12.07","clock":"12:00","open":"19209.9","high":"19250.7","low":"19180.0","close":"19194.9"},
{"date":"2020.12.07","clock":"13:00","open":"19194.8","high":"19236.3","low":"19101.0","close":"19103.0"},
{"date":"2020.12.07","clock":"14:00","open":"19104.4","high":"19240.5","low":"19104.4","close":"19237.9"},
{"date":"2020.12.07","clock":"15:00","open":"19260.3","high":"19260.8","low":"19189.9","close":"19201.5"},
{"date":"2020.12.07","clock":"16:00","open":"19200.5","high":"19239.4","low":"19116.6","close":"19207.0"},
{"date":"2020.12.07","clock":"17:00","open":"19207.0","high":"19267.5","low":"19181.7","close":"19227.4"},
{"date":"2020.12.07","clock":"18:00","open":"19228.5","high":"19249.4","low":"19190.4","close":"19198.9"},
{"date":"2020.12.07","clock":"19:00","open":"19198.9","high":"19216.1","low":"19151.0","close":"19170.6"},
{"date":"2020.12.07","clock":"20:00","open":"19165.7","high":"19189.4","low":"18901.3","close":"18950.7"},
{"date":"2020.12.07","clock":"21:00","open":"18950.5","high":"19039.4","low":"18925.0","close":"18975.3"},
{"date":"2020.12.07","clock":"22:00","open":"18975.0","high":"19061.9","low":"18936.1","close":"19051.2"},
{"date":"2020.12.07","clock":"23:00","open":"19052.1","high":"19120.9","low":"19015.5","close":"19085.7"},
{"date":"2020.12.08","clock":"0:00","open":"19086.5","high":"19124.5","low":"19085.5","close":"19124.5"},
{"date":"2020.12.08","clock":"1:00","open":"19124.6","high":"19224.6","low":"19088.2","close":"19174.7"},
{"date":"2020.12.08","clock":"2:00","open":"19174.8","high":"19238.0","low":"19149.0","close":"19238.0"},
{"date":"2020.12.08","clock":"3:00","open":"19238.4","high":"19239.9","low":"19161.4","close":"19222.9"},
{"date":"2020.12.08","clock":"4:00","open":"19221.8","high":"19222.8","low":"19170.5","close":"19186.2"},
{"date":"2020.12.08","clock":"5:00","open":"19185.2","high":"19197.4","low":"19141.6","close":"19170.5"},
{"date":"2020.12.08","clock":"6:00","open":"19170.7","high":"19219.9","low":"19170.5","close":"19189.5"},
{"date":"2020.12.08","clock":"7:00","open":"19189.8","high":"19298.0","low":"19189.8","close":"19298.0"},
{"date":"2020.12.08","clock":"8:00","open":"19299.0","high":"19299.3","low":"19101.1","close":"19165.3"},
{"date":"2020.12.08","clock":"9:00","open":"19169.1","high":"19195.0","low":"19150.3","close":"19150.5"},
{"date":"2020.12.08","clock":"10:00","open":"19158.7","high":"19167.9","low":"19020.8","close":"19063.2"},
{"date":"2020.12.08","clock":"11:00","open":"19062.8","high":"19084.9","low":"18682.8","close":"18788.0"},
{"date":"2020.12.08","clock":"12:00","open":"18775.0","high":"18885.9","low":"18725.0","close":"18809.6"},
{"date":"2020.12.08","clock":"13:00","open":"18814.4","high":"18870.1","low":"18739.9","close":"18784.2"},
{"date":"2020.12.08","clock":"14:00","open":"18784.2","high":"18854.9","low":"18607.3","close":"18726.2"},
{"date":"2020.12.08","clock":"15:00","open":"18726.2","high":"18951.3","low":"18726.2","close":"18927.3"},
{"date":"2020.12.08","clock":"16:00","open":"18927.4","high":"18969.4","low":"18880.0","close":"18880.5"},
{"date":"2020.12.08","clock":"17:00","open":"18880.5","high":"18906.9","low":"18780.4","close":"18814.8"},
{"date":"2020.12.08","clock":"18:00","open":"18809.4","high":"18899.9","low":"18756.9","close":"18839.8"},
{"date":"2020.12.08","clock":"19:00","open":"18837.7","high":"18934.5","low":"18820.0","close":"18920.8"},
{"date":"2020.12.08","clock":"20:00","open":"18920.8","high":"18923.5","low":"18820.5","close":"18822.9"},
{"date":"2020.12.08","clock":"21:00","open":"18820.5","high":"18884.8","low":"18786.2","close":"18786.8"},
{"date":"2020.12.08","clock":"22:00","open":"18786.8","high":"18831.5","low":"18669.2","close":"18736.0"},
{"date":"2020.12.08","clock":"23:00","open":"18713.0","high":"18809.4","low":"18688.0","close":"18770.3"},
{"date":"2020.12.09","clock":"0:00","open":"18765.5","high":"18829.4","low":"18288.1","close":"18359.6"},
{"date":"2020.12.09","clock":"1:00","open":"18288.1","high":"18408.5","low":"18161.4","close":"18317.7"},
{"date":"2020.12.09","clock":"2:00","open":"18317.4","high":"18354.9","low":"18141.2","close":"18158.0"},
{"date":"2020.12.09","clock":"3:00","open":"18156.8","high":"18304.1","low":"18032.3","close":"18203.0"},
{"date":"2020.12.09","clock":"4:00","open":"18206.4","high":"18304.5","low":"18150.5","close":"18262.2"},
{"date":"2020.12.09","clock":"5:00","open":"18261.6","high":"18296.3","low":"18214.9","close":"18284.5"},
{"date":"2020.12.09","clock":"6:00","open":"18287.7","high":"18294.4","low":"18130.5","close":"18147.4"},
{"date":"2020.12.09","clock":"7:00","open":"18149.4","high":"18229.6","low":"18060.6","close":"18194.9"},
{"date":"2020.12.09","clock":"8:00","open":"18199.4","high":"18256.7","low":"18146.8","close":"18208.4"},
{"date":"2020.12.09","clock":"9:00","open":"18209.6","high":"18225.9","low":"17888.0","close":"17924.0"},
{"date":"2020.12.09","clock":"10:00","open":"17924.3","high":"18034.8","low":"17650.0","close":"17949.5"},
{"date":"2020.12.09","clock":"11:00","open":"17934.9","high":"18100.1","low":"17912.2","close":"18041.2"},
{"date":"2020.12.09","clock":"12:00","open":"18042.1","high":"18244.9","low":"17974.2","close":"18224.0"},
{"date":"2020.12.09","clock":"13:00","open":"18229.3","high":"18364.9","low":"18189.2","close":"18266.0"},
{"date":"2020.12.09","clock":"14:00","open":"18265.5","high":"18367.6","low":"18225.5","close":"18250.0"},
{"date":"2020.12.09","clock":"15:00","open":"18250.9","high":"18493.1","low":"18181.1","close":"18493.0"},
{"date":"2020.12.09","clock":"16:00","open":"18493.7","high":"18530.7","low":"18447.8","close":"18471.4"},
{"date":"2020.12.09","clock":"17:00","open":"18471.1","high":"18480.8","low":"18295.5","close":"18343.1"},
{"date":"2020.12.09","clock":"18:00","open":"18346.4","high":"18388.7","low":"18260.8","close":"18386.9"},
{"date":"2020.12.09","clock":"19:00","open":"18387.1","high":"18450.0","low":"18299.5","close":"18299.8"},
{"date":"2020.12.09","clock":"20:00","open":"18299.8","high":"18342.3","low":"18162.4","close":"18200.4"},
{"date":"2020.12.09","clock":"21:00","open":"18200.0","high":"18285.9","low":"18200.0","close":"18255.9"},
{"date":"2020.12.09","clock":"22:00","open":"18256.0","high":"18363.8","low":"18217.1","close":"18335.2"},
{"date":"2020.12.09","clock":"23:00","open":"18323.2","high":"18548.6","low":"18319.5","close":"18522.7"},
{"date":"2020.12.10","clock":"0:00","open":"18516.7","high":"18613.3","low":"18500.0","close":"18553.3"},
{"date":"2020.12.10","clock":"1:00","open":"18554.3","high":"18639.9","low":"18537.7","close":"18548.4"},
{"date":"2020.12.10","clock":"2:00","open":"18556.4","high":"18557.2","low":"18418.9","close":"18445.0"},
{"date":"2020.12.10","clock":"3:00","open":"18435.0","high":"18490.3","low":"18332.7","close":"18430.9"},
{"date":"2020.12.10","clock":"4:00","open":"18432.5","high":"18487.3","low":"18354.2","close":"18390.4"},
{"date":"2020.12.10","clock":"5:00","open":"18390.8","high":"18471.3","low":"18356.5","close":"18401.5"},
{"date":"2020.12.10","clock":"6:00","open":"18400.0","high":"18491.8","low":"18400.0","close":"18410.4"},
{"date":"2020.12.10","clock":"7:00","open":"18411.8","high":"18416.0","low":"18305.0","close":"18366.8"},
{"date":"2020.12.10","clock":"8:00","open":"18390.0","high":"18432.6","low":"18288.3","close":"18306.5"},
{"date":"2020.12.10","clock":"9:00","open":"18304.7","high":"18388.2","low":"18294.5","close":"18346.4"},
{"date":"2020.12.10","clock":"10:00","open":"18345.0","high":"18471.4","low":"18343.5","close":"18445.5"},
{"date":"2020.12.10","clock":"11:00","open":"18436.8","high":"18485.8","low":"18235.0","close":"18243.5"},
{"date":"2020.12.10","clock":"12:00","open":"18235.1","high":"18268.9","low":"18122.5","close":"18143.4"},
{"date":"2020.12.10","clock":"13:00","open":"18143.4","high":"18249.1","low":"18123.7","close":"18189.5"},
{"date":"2020.12.10","clock":"14:00","open":"18180.2","high":"18282.2","low":"18170.0","close":"18214.7"},
{"date":"2020.12.10","clock":"15:00","open":"18213.0","high":"18240.6","low":"18050.0","close":"18221.8"},
{"date":"2020.12.10","clock":"16:00","open":"18216.9","high":"18222.9","low":"18042.5","close":"18070.3"},
{"date":"2020.12.10","clock":"17:00","open":"18067.0","high":"18138.2","low":"17911.0","close":"18135.4"},
{"date":"2020.12.10","clock":"18:00","open":"18131.4","high":"18220.1","low":"18106.3","close":"18180.1"},
{"date":"2020.12.10","clock":"19:00","open":"18180.1","high":"18216.7","low":"18082.0","close":"18194.9"},
{"date":"2020.12.10","clock":"20:00","open":"18192.0","high":"18313.2","low":"18192.0","close":"18269.3"},
{"date":"2020.12.10","clock":"21:00","open":"18269.3","high":"18399.6","low":"18223.2","close":"18391.4"},
{"date":"2020.12.10","clock":"22:00","open":"18399.9","high":"18423.5","low":"18345.4","close":"18366.9"},
{"date":"2020.12.10","clock":"23:00","open":"18367.0","high":"18400.4","low":"18325.0","close":"18345.4"},
{"date":"2020.12.11","clock":"0:00","open":"18348.6","high":"18388.0","low":"18314.5","close":"18334.7"},
{"date":"2020.12.11","clock":"1:00","open":"18336.0","high":"18377.8","low":"18216.5","close":"18246.4"},
{"date":"2020.12.11","clock":"2:00","open":"18253.4","high":"18287.2","low":"17950.6","close":"18017.5"},
{"date":"2020.12.11","clock":"3:00","open":"18017.4","high":"18064.4","low":"17801.0","close":"17896.9"},
{"date":"2020.12.11","clock":"4:00","open":"17896.9","high":"18034.0","low":"17801.9","close":"17802.6"},
{"date":"2020.12.11","clock":"5:00","open":"17801.7","high":"17994.3","low":"17724.6","close":"17989.4"},
{"date":"2020.12.11","clock":"6:00","open":"17987.7","high":"18025.4","low":"17938.4","close":"17964.8"},
{"date":"2020.12.11","clock":"7:00","open":"17965.9","high":"18016.6","low":"17831.8","close":"17901.5"},
{"date":"2020.12.11","clock":"8:00","open":"17901.5","high":"17963.3","low":"17830.0","close":"17921.9"},
{"date":"2020.12.11","clock":"9:00","open":"17928.3","high":"17930.4","low":"17700.2","close":"17803.3"},
{"date":"2020.12.11","clock":"10:00","open":"17800.0","high":"17991.0","low":"17800.0","close":"17880.4"},
{"date":"2020.12.11","clock":"11:00","open":"17880.5","high":"17894.4","low":"17735.0","close":"17800.5"},
{"date":"2020.12.11","clock":"12:00","open":"17800.5","high":"17853.5","low":"17581.4","close":"17742.5"},
{"date":"2020.12.11","clock":"13:00","open":"17743.5","high":"17743.5","low":"17586.2","close":"17645.0"},
{"date":"2020.12.11","clock":"14:00","open":"17625.8","high":"17900.4","low":"17609.2","close":"17857.5"},
{"date":"2020.12.11","clock":"15:00","open":"17856.6","high":"17983.6","low":"17822.7","close":"17973.7"},
{"date":"2020.12.11","clock":"16:00","open":"17973.7","high":"18069.1","low":"17900.6","close":"18056.2"},
{"date":"2020.12.11","clock":"17:00","open":"18060.5","high":"18123.8","low":"18034.9","close":"18096.9"},
{"date":"2020.12.11","clock":"18:00","open":"18096.9","high":"18106.4","low":"17948.5","close":"17972.5"},
{"date":"2020.12.11","clock":"19:00","open":"17973.1","high":"18001.7","low":"17868.7","close":"17986.4"},
{"date":"2020.12.11","clock":"20:00","open":"17987.0","high":"18045.6","low":"17942.3","close":"18045.6"},
{"date":"2020.12.11","clock":"21:00","open":"18047.7","high":"18084.5","low":"17963.5","close":"17974.7"},
{"date":"2020.12.11","clock":"22:00","open":"17975.4","high":"18051.8","low":"17921.2","close":"17974.4"},
{"date":"2020.12.11","clock":"23:00","open":"17990.7","high":"18123.5","low":"17954.0","close":"18102.2"},
{"date":"2020.12.12","clock":"0:00","open":"18102.5","high":"18178.6","low":"18081.0","close":"18125.4"},
{"date":"2020.12.12","clock":"1:00","open":"18126.4","high":"18139.6","low":"18023.5","close":"18028.9"},
{"date":"2020.12.12","clock":"2:00","open":"18031.4","high":"18364.3","low":"18023.3","close":"18350.0"},
{"date":"2020.12.12","clock":"3:00","open":"18359.9","high":"18373.2","low":"18281.5","close":"18299.0"},
{"date":"2020.12.12","clock":"4:00","open":"18301.1","high":"18349.9","low":"18298.4","close":"18319.1"},
{"date":"2020.12.12","clock":"5:00","open":"18320.0","high":"18334.7","low":"18274.1","close":"18281.3"},
{"date":"2020.12.12","clock":"6:00","open":"18282.2","high":"18392.3","low":"18264.9","close":"18380.5"},
{"date":"2020.12.12","clock":"7:00","open":"18385.6","high":"18395.6","low":"18325.0","close":"18331.3"},
{"date":"2020.12.12","clock":"8:00","open":"18320.8","high":"18361.9","low":"18300.0","close":"18311.4"},
{"date":"2020.12.12","clock":"9:00","open":"18314.1","high":"18399.9","low":"18314.1","close":"18393.4"},
{"date":"2020.12.12","clock":"10:00","open":"18393.4","high":"18463.5","low":"18336.2","close":"18386.1"},
{"date":"2020.12.12","clock":"11:00","open":"18386.1","high":"18474.9","low":"18358.6","close":"18426.9"},
{"date":"2020.12.12","clock":"12:00","open":"18427.6","high":"18453.5","low":"18371.3","close":"18381.8"},
{"date":"2020.12.12","clock":"13:00","open":"18382.3","high":"18498.9","low":"18370.8","close":"18498.9"},
{"date":"2020.12.12","clock":"14:00","open":"18514.9","high":"18526.4","low":"18436.5","close":"18438.5"},
{"date":"2020.12.12","clock":"15:00","open":"18439.1","high":"18444.0","low":"18397.8","close":"18402.5"},
{"date":"2020.12.12","clock":"16:00","open":"18403.9","high":"18471.7","low":"18327.8","close":"18376.4"},
{"date":"2020.12.12","clock":"17:00","open":"18376.4","high":"18433.7","low":"18320.4","close":"18406.1"},
{"date":"2020.12.12","clock":"18:00","open":"18404.3","high":"18443.9","low":"18379.5","close":"18403.4"},
{"date":"2020.12.12","clock":"19:00","open":"18401.9","high":"18509.2","low":"18389.4","close":"18488.4"},
{"date":"2020.12.12","clock":"20:00","open":"18488.4","high":"18744.6","low":"18488.2","close":"18703.2"},
{"date":"2020.12.12","clock":"21:00","open":"18701.6","high":"18856.9","low":"18701.6","close":"18815.0"},
{"date":"2020.12.12","clock":"22:00","open":"18815.6","high":"18844.9","low":"18760.1","close":"18781.2"},
{"date":"2020.12.12","clock":"23:00","open":"18781.2","high":"18842.4","low":"18743.4","close":"18799.9"},
{"date":"2020.12.13","clock":"0:00","open":"18805.4","high":"18959.6","low":"18774.7","close":"18888.1"},
{"date":"2020.12.13","clock":"1:00","open":"18879.9","high":"18879.9","low":"18787.4","close":"18813.4"},
{"date":"2020.12.13","clock":"2:00","open":"18813.5","high":"18874.0","low":"18721.3","close":"18770.4"},
{"date":"2020.12.13","clock":"3:00","open":"18759.0","high":"18811.4","low":"18724.7","close":"18805.6"},
{"date":"2020.12.13","clock":"4:00","open":"18805.5","high":"18833.2","low":"18769.5","close":"18819.8"},
{"date":"2020.12.13","clock":"5:00","open":"18824.2","high":"18838.4","low":"18779.9","close":"18793.6"},
{"date":"2020.12.13","clock":"6:00","open":"18793.7","high":"18880.8","low":"18785.2","close":"18862.4"},
{"date":"2020.12.13","clock":"7:00","open":"18861.5","high":"18949.0","low":"18857.6","close":"18869.2"},
{"date":"2020.12.13","clock":"8:00","open":"18869.2","high":"18987.0","low":"18869.2","close":"18987.0"},
{"date":"2020.12.13","clock":"9:00","open":"18987.8","high":"19284.5","low":"18987.8","close":"19255.0"},
{"date":"2020.12.13","clock":"10:00","open":"19255.5","high":"19299.9","low":"19184.2","close":"19249.9"},
{"date":"2020.12.13","clock":"11:00","open":"19249.9","high":"19299.4","low":"19189.3","close":"19263.5"},
{"date":"2020.12.13","clock":"12:00","open":"19264.9","high":"19371.1","low":"19260.0","close":"19276.9"},
{"date":"2020.12.13","clock":"13:00","open":"19276.9","high":"19343.1","low":"19211.3","close":"19321.6"},
{"date":"2020.12.13","clock":"14:00","open":"19332.2","high":"19398.9","low":"19272.0","close":"19346.8"},
{"date":"2020.12.13","clock":"15:00","open":"19349.9","high":"19416.2","low":"19300.5","close":"19325.8"},
{"date":"2020.12.13","clock":"16:00","open":"19323.5","high":"19364.1","low":"19286.9","close":"19301.2"},
{"date":"2020.12.13","clock":"17:00","open":"19301.4","high":"19334.8","low":"19095.4","close":"19211.1"},
{"date":"2020.12.13","clock":"18:00","open":"19212.4","high":"19381.5","low":"19212.4","close":"19321.9"},
{"date":"2020.12.13","clock":"19:00","open":"19325.9","high":"19332.0","low":"19205.6","close":"19264.3"},
{"date":"2020.12.13","clock":"20:00","open":"19264.2","high":"19264.3","low":"19173.5","close":"19180.0"},
{"date":"2020.12.13","clock":"21:00","open":"19180.1","high":"19218.2","low":"19160.3","close":"19180.2"},
{"date":"2020.12.13","clock":"22:00","open":"19180.7","high":"19180.7","low":"19100.0","close":"19148.5"},
{"date":"2020.12.13","clock":"23:00","open":"19148.6","high":"19214.1","low":"19141.1","close":"19180.5"},
{"date":"2020.12.14","clock":"0:00","open":"19176.6","high":"19180.5","low":"18976.0","close":"19107.2"},
{"date":"2020.12.14","clock":"1:00","open":"19106.1","high":"19199.9","low":"19087.0","close":"19163.4"},
{"date":"2020.12.14","clock":"2:00","open":"19156.0","high":"19156.0","low":"19002.0","close":"19043.9"},
{"date":"2020.12.14","clock":"3:00","open":"19036.6","high":"19091.6","low":"19007.9","close":"19077.4"},
{"date":"2020.12.14","clock":"4:00","open":"19075.3","high":"19298.7","low":"19048.6","close":"19298.5"},
{"date":"2020.12.14","clock":"5:00","open":"19297.0","high":"19336.4","low":"19231.0","close":"19255.8"},
{"date":"2020.12.14","clock":"6:00","open":"19254.9","high":"19279.0","low":"19050.9","close":"19127.2"},
{"date":"2020.12.14","clock":"7:00","open":"19123.5","high":"19127.2","low":"19033.5","close":"19082.1"},
{"date":"2020.12.14","clock":"8:00","open":"19082.1","high":"19200.4","low":"19080.2","close":"19200.4"},
{"date":"2020.12.14","clock":"9:00","open":"19205.6","high":"19206.4","low":"19104.2","close":"19150.3"},
{"date":"2020.12.14","clock":"10:00","open":"19152.0","high":"19243.1","low":"19138.3","close":"19224.3"},
{"date":"2020.12.14","clock":"11:00","open":"19224.4","high":"19250.1","low":"19127.6","close":"19184.2"},
{"date":"2020.12.14","clock":"12:00","open":"19184.5","high":"19209.9","low":"19057.2","close":"19082.6"},
{"date":"2020.12.14","clock":"13:00","open":"19082.6","high":"19137.9","low":"19047.8","close":"19100.5"},
{"date":"2020.12.14","clock":"14:00","open":"19100.7","high":"19123.6","low":"19038.4","close":"19099.4"},
{"date":"2020.12.14","clock":"15:00","open":"19104.0","high":"19192.8","low":"19065.5","close":"19174.3"},
{"date":"2020.12.14","clock":"16:00","open":"19175.8","high":"19216.4","low":"19099.5","close":"19212.4"},
{"date":"2020.12.14","clock":"17:00","open":"19213.4","high":"19295.0","low":"19184.4","close":"19191.0"},
{"date":"2020.12.14","clock":"18:00","open":"19191.4","high":"19212.9","low":"19121.9","close":"19150.0"},
{"date":"2020.12.14","clock":"19:00","open":"19148.3","high":"19159.4","low":"19120.2","close":"19132.5"},
{"date":"2020.12.14","clock":"20:00","open":"19132.6","high":"19218.5","low":"19132.5","close":"19208.3"},
{"date":"2020.12.14","clock":"21:00","open":"19206.9","high":"19216.9","low":"19164.4","close":"19174.9"},
{"date":"2020.12.14","clock":"22:00","open":"19178.8","high":"19199.9","low":"19128.3","close":"19199.9"},
{"date":"2020.12.14","clock":"23:00","open":"19202.3","high":"19202.7","low":"19154.8","close":"19199.4"},
{"date":"2020.12.15","clock":"0:00","open":"19196.6","high":"19289.9","low":"19188.6","close":"19289.9"},
{"date":"2020.12.15","clock":"1:00","open":"19292.1","high":"19330.2","low":"19238.0","close":"19281.0"},
{"date":"2020.12.15","clock":"2:00","open":"19270.2","high":"19386.9","low":"19245.4","close":"19386.9"},
{"date":"2020.12.15","clock":"3:00","open":"19389.9","high":"19453.2","low":"19325.1","close":"19449.3"},
{"date":"2020.12.15","clock":"4:00","open":"19453.2","high":"19551.4","low":"19424.9","close":"19453.8"},
{"date":"2020.12.15","clock":"5:00","open":"19454.6","high":"19491.6","low":"19415.5","close":"19474.4"},
{"date":"2020.12.15","clock":"6:00","open":"19473.5","high":"19478.0","low":"19138.0","close":"19178.5"},
{"date":"2020.12.15","clock":"7:00","open":"19162.1","high":"19248.8","low":"19047.9","close":"19129.6"},
{"date":"2020.12.15","clock":"8:00","open":"19129.6","high":"19200.0","low":"19100.6","close":"19200.0"},
{"date":"2020.12.15","clock":"9:00","open":"19196.2","high":"19218.9","low":"19164.5","close":"19200.5"},
{"date":"2020.12.15","clock":"10:00","open":"19201.4","high":"19218.6","low":"19111.0","close":"19149.7"},
{"date":"2020.12.15","clock":"11:00","open":"19140.2","high":"19210.9","low":"19076.1","close":"19202.0"},
{"date":"2020.12.15","clock":"12:00","open":"19190.0","high":"19362.1","low":"19125.2","close":"19321.1"},
{"date":"2020.12.15","clock":"13:00","open":"19321.1","high":"19337.4","low":"19260.5","close":"19303.5"},
{"date":"2020.12.15","clock":"14:00","open":"19300.0","high":"19380.1","low":"19281.9","close":"19291.3"},
{"date":"2020.12.15","clock":"15:00","open":"19290.5","high":"19341.5","low":"19264.9","close":"19334.7"},
{"date":"2020.12.15","clock":"16:00","open":"19334.3","high":"19435.8","low":"19249.9","close":"19347.5"},
{"date":"2020.12.15","clock":"17:00","open":"19344.2","high":"19434.4","low":"19344.2","close":"19414.1"},
{"date":"2020.12.15","clock":"18:00","open":"19414.4","high":"19433.6","low":"19343.7","close":"19364.8"},
{"date":"2020.12.15","clock":"19:00","open":"19364.9","high":"19427.7","low":"19364.9","close":"19405.3"},
{"date":"2020.12.15","clock":"20:00","open":"19405.6","high":"19539.7","low":"19404.7","close":"19532.1"},
{"date":"2020.12.15","clock":"21:00","open":"19538.1","high":"19544.1","low":"19477.0","close":"19543.3"},
{"date":"2020.12.15","clock":"22:00","open":"19545.0","high":"19550.9","low":"19477.0","close":"19510.0"},
{"date":"2020.12.15","clock":"23:00","open":"19515.0","high":"19519.7","low":"19365.8","close":"19424.4"},
{"date":"2020.12.16","clock":"0:00","open":"19424.6","high":"19490.2","low":"19390.5","close":"19473.7"},
{"date":"2020.12.16","clock":"1:00","open":"19474.4","high":"19479.6","low":"19366.5","close":"19438.1"},
{"date":"2020.12.16","clock":"2:00","open":"19438.4","high":"19453.4","low":"19302.4","close":"19371.5"},
{"date":"2020.12.16","clock":"3:00","open":"19371.6","high":"19425.6","low":"19331.5","close":"19399.3"},
{"date":"2020.12.16","clock":"4:00","open":"19399.4","high":"19496.2","low":"19399.3","close":"19456.2"},
{"date":"2020.12.16","clock":"5:00","open":"19456.6","high":"19468.7","low":"19342.1","close":"19362.1"},
{"date":"2020.12.16","clock":"6:00","open":"19359.8","high":"19400.3","low":"19325.0","close":"19375.4"},
{"date":"2020.12.16","clock":"7:00","open":"19372.9","high":"19423.4","low":"19351.5","close":"19380.4"},
{"date":"2020.12.16","clock":"8:00","open":"19373.5","high":"19461.5","low":"19361.5","close":"19440.9"},
{"date":"2020.12.16","clock":"9:00","open":"19440.9","high":"19457.2","low":"19420.0","close":"19431.3"},
{"date":"2020.12.16","clock":"10:00","open":"19429.7","high":"19479.9","low":"19391.5","close":"19479.9"},
{"date":"2020.12.16","clock":"11:00","open":"19480.4","high":"19514.9","low":"19432.5","close":"19514.9"},
{"date":"2020.12.16","clock":"12:00","open":"19514.7","high":"19799.9","low":"19513.6","close":"19796.7"},
{"date":"2020.12.16","clock":"13:00","open":"19797.2","high":"19866.8","low":"19657.0","close":"19745.0"},
{"date":"2020.12.16","clock":"14:00","open":"19745.1","high":"19887.9","low":"19720.0","close":"19776.4"},
{"date":"2020.12.16","clock":"15:00","open":"19781.3","high":"20399.0","low":"19776.8","close":"20359.9"},
{"date":"2020.12.16","clock":"16:00","open":"20343.4","high":"20823.9","low":"20229.8","close":"20728.0"},
{"date":"2020.12.16","clock":"17:00","open":"20716.3","high":"20763.9","low":"20581.5","close":"20679.8"},
{"date":"2020.12.16","clock":"18:00","open":"20692.2","high":"20889.9","low":"20660.0","close":"20886.2"},
{"date":"2020.12.16","clock":"19:00","open":"20888.5","high":"20895.2","low":"20614.9","close":"20663.8"},
{"date":"2020.12.16","clock":"20:00","open":"20664.4","high":"20764.5","low":"20573.6","close":"20609.9"},
{"date":"2020.12.16","clock":"21:00","open":"20614.3","high":"20789.1","low":"20574.3","close":"20764.9"},
{"date":"2020.12.16","clock":"22:00","open":"20769.7","high":"20859.9","low":"20753.3","close":"20821.4"},
{"date":"2020.12.16","clock":"23:00","open":"20820.8","high":"21300.3","low":"20745.5","close":"21220.0"},
{"date":"2020.12.17","clock":"0:00","open":"21211.2","high":"21456.9","low":"21210.0","close":"21401.3"},
{"date":"2020.12.17","clock":"1:00","open":"21394.6","high":"21563.9","low":"21245.1","close":"21378.1"},
{"date":"2020.12.17","clock":"2:00","open":"21361.7","high":"21411.0","low":"21265.4","close":"21404.6"},
{"date":"2020.12.17","clock":"3:00","open":"21404.9","high":"21884.2","low":"21404.9","close":"21753.1"},
{"date":"2020.12.17","clock":"4:00","open":"21746.5","high":"21999.9","low":"21661.7","close":"21936.5"},
{"date":"2020.12.17","clock":"5:00","open":"21939.2","high":"22175.9","low":"21721.2","close":"21758.1"},
{"date":"2020.12.17","clock":"6:00","open":"21751.9","high":"21905.2","low":"21740.7","close":"21803.9"},
{"date":"2020.12.17","clock":"7:00","open":"21803.9","high":"22311.1","low":"21801.5","close":"22294.5"},
{"date":"2020.12.17","clock":"8:00","open":"22294.9","high":"22386.2","low":"22055.6","close":"22181.9"},
{"date":"2020.12.17","clock":"9:00","open":"22180.9","high":"22479.9","low":"22112.8","close":"22479.9"},
{"date":"2020.12.17","clock":"10:00","open":"22486.9","high":"22968.2","low":"22431.0","close":"22910.4"},
{"date":"2020.12.17","clock":"11:00","open":"22934.8","high":"23750.7","low":"22214.5","close":"22648.4"},
{"date":"2020.12.17","clock":"12:00","open":"22645.5","high":"22920.6","low":"22410.0","close":"22613.1"},
{"date":"2020.12.17","clock":"13:00","open":"22613.1","high":"22807.7","low":"22526.5","close":"22752.1"},
{"date":"2020.12.17","clock":"14:00","open":"22752.0","high":"23176.6","low":"22600.0","close":"23160.0"},
{"date":"2020.12.17","clock":"15:00","open":"23150.0","high":"23345.1","low":"22681.0","close":"22833.5"},
{"date":"2020.12.17","clock":"16:00","open":"22833.8","high":"23268.5","low":"22734.1","close":"23101.5"},
{"date":"2020.12.17","clock":"17:00","open":"23100.0","high":"23382.6","low":"22938.0","close":"23353.7"},
{"date":"2020.12.17","clock":"18:00","open":"23354.9","high":"23648.4","low":"23226.6","close":"23623.4"},
{"date":"2020.12.17","clock":"19:00","open":"23623.3","high":"23699.9","low":"23023.4","close":"23023.4"},
{"date":"2020.12.17","clock":"20:00","open":"23023.4","high":"23293.9","low":"22487.6","close":"23262.4"},
{"date":"2020.12.17","clock":"21:00","open":"23273.0","high":"23497.3","low":"22788.1","close":"22902.6"},
{"date":"2020.12.17","clock":"22:00","open":"22900.0","high":"23087.4","low":"22268.5","close":"22799.9"},
{"date":"2020.12.17","clock":"23:00","open":"22799.2","high":"22846.4","low":"22444.1","close":"22781.7"},
{"date":"2020.12.18","clock":"0:00","open":"22794.3","high":"23069.9","low":"22776.5","close":"22982.5"},
{"date":"2020.12.18","clock":"1:00","open":"22982.5","high":"22999.9","low":"22600.5","close":"22818.1"},
{"date":"2020.12.18","clock":"2:00","open":"22811.7","high":"22844.0","low":"22465.2","close":"22765.4"},
{"date":"2020.12.18","clock":"3:00","open":"22770.2","high":"23148.9","low":"22647.2","close":"23003.6"},
{"date":"2020.12.18","clock":"4:00","open":"23003.7","high":"23261.5","low":"22961.2","close":"23014.7"},
{"date":"2020.12.18","clock":"5:00","open":"23018.1","high":"23057.0","low":"22789.0","close":"22822.1"},
{"date":"2020.12.18","clock":"6:00","open":"22820.1","high":"22980.2","low":"22804.6","close":"22880.2"},
{"date":"2020.12.18","clock":"7:00","open":"22883.2","high":"23042.0","low":"22856.0","close":"22950.5"},
{"date":"2020.12.18","clock":"8:00","open":"22933.4","high":"23172.0","low":"22890.1","close":"22991.8"},
{"date":"2020.12.18","clock":"9:00","open":"22994.0","high":"23066.3","low":"22856.0","close":"23042.6"},
{"date":"2020.12.18","clock":"10:00","open":"23060.8","high":"23287.8","low":"22945.5","close":"23120.2"},
{"date":"2020.12.18","clock":"11:00","open":"23103.3","high":"23207.3","low":"23021.1","close":"23207.3"},
{"date":"2020.12.18","clock":"12:00","open":"23214.1","high":"23217.8","low":"22936.7","close":"22954.5"},
{"date":"2020.12.18","clock":"13:00","open":"22954.5","high":"22954.9","low":"22751.4","close":"22854.8"},
{"date":"2020.12.18","clock":"14:00","open":"22862.1","high":"23048.5","low":"22730.0","close":"22927.9"},
{"date":"2020.12.18","clock":"15:00","open":"22906.9","high":"22927.9","low":"22555.2","close":"22577.0"},
{"date":"2020.12.18","clock":"16:00","open":"22581.9","high":"22658.7","low":"22410.0","close":"22605.1"},
{"date":"2020.12.18","clock":"17:00","open":"22604.6","high":"22618.0","low":"22344.1","close":"22566.4"},
{"date":"2020.12.18","clock":"18:00","open":"22568.4","high":"22759.3","low":"22476.4","close":"22723.0"},
{"date":"2020.12.18","clock":"19:00","open":"22724.2","high":"22818.9","low":"22690.0","close":"22760.7"},
{"date":"2020.12.18","clock":"20:00","open":"22760.1","high":"22818.9","low":"22716.8","close":"22794.5"},
{"date":"2020.12.18","clock":"21:00","open":"22795.8","high":"22796.8","low":"22640.9","close":"22756.7"},
{"date":"2020.12.18","clock":"22:00","open":"22756.8","high":"22809.2","low":"22676.8","close":"22788.4"},
{"date":"2020.12.18","clock":"23:00","open":"22787.8","high":"23089.1","low":"22782.9","close":"22899.4"},
{"date":"2020.12.19","clock":"0:00","open":"22902.7","high":"23060.1","low":"22831.1","close":"23038.8"},
{"date":"2020.12.19","clock":"1:00","open":"23032.2","high":"23162.8","low":"22938.7","close":"23130.5"},
{"date":"2020.12.19","clock":"2:00","open":"23130.6","high":"23180.9","low":"22957.2","close":"23000.0"},
{"date":"2020.12.19","clock":"3:00","open":"22993.4","high":"23094.0","low":"22931.8","close":"23090.0"},
{"date":"2020.12.19","clock":"4:00","open":"23075.6","high":"23237.6","low":"23066.1","close":"23235.0"},
{"date":"2020.12.19","clock":"5:00","open":"23236.9","high":"23238.1","low":"23129.6","close":"23129.6"},
{"date":"2020.12.19","clock":"6:00","open":"23137.1","high":"23158.3","low":"23060.8","close":"23068.9"},
{"date":"2020.12.19","clock":"7:00","open":"23074.0","high":"23095.9","low":"22960.0","close":"22972.5"},
{"date":"2020.12.19","clock":"8:00","open":"22976.3","high":"23017.0","low":"22852.2","close":"22874.9"},
{"date":"2020.12.19","clock":"9:00","open":"22875.5","high":"23047.6","low":"22874.9","close":"22876.6"},
{"date":"2020.12.19","clock":"10:00","open":"22878.0","high":"23010.1","low":"22800.0","close":"23003.1"},
{"date":"2020.12.19","clock":"11:00","open":"23003.1","high":"23053.1","low":"22957.2","close":"23002.0"},
{"date":"2020.12.19","clock":"12:00","open":"23005.9","high":"23083.9","low":"22962.6","close":"23033.2"},
{"date":"2020.12.19","clock":"13:00","open":"23034.1","high":"23073.4","low":"22919.6","close":"22926.7"},
{"date":"2020.12.19","clock":"14:00","open":"22926.7","high":"23145.5","low":"22926.7","close":"23065.4"},
{"date":"2020.12.19","clock":"15:00","open":"23065.4","high":"23208.1","low":"23015.8","close":"23200.7"},
{"date":"2020.12.19","clock":"16:00","open":"23200.4","high":"23643.1","low":"23119.8","close":"23319.3"},
{"date":"2020.12.19","clock":"17:00","open":"23330.0","high":"23652.9","low":"23330.0","close":"23586.9"},
{"date":"2020.12.19","clock":"18:00","open":"23585.0","high":"24124.2","low":"23578.8","close":"23994.8"},
{"date":"2020.12.19","clock":"19:00","open":"23994.8","high":"24039.5","low":"23792.9","close":"23946.3"},
{"date":"2020.12.19","clock":"20:00","open":"23940.4","high":"23940.4","low":"23601.8","close":"23849.9"},
{"date":"2020.12.19","clock":"21:00","open":"23861.4","high":"23912.3","low":"23700.0","close":"23845.0"},
{"date":"2020.12.19","clock":"22:00","open":"23851.5","high":"23957.8","low":"23832.6","close":"23929.9"},
{"date":"2020.12.19","clock":"23:00","open":"23929.5","high":"24090.5","low":"23817.0","close":"23990.7"},
{"date":"2020.12.20","clock":"0:00","open":"23992.0","high":"24012.9","low":"23864.6","close":"23934.5"},
{"date":"2020.12.20","clock":"1:00","open":"23934.6","high":"23934.6","low":"23744.8","close":"23871.5"},
{"date":"2020.12.20","clock":"2:00","open":"23866.0","high":"23866.0","low":"23275.3","close":"23501.7"},
{"date":"2020.12.20","clock":"3:00","open":"23505.4","high":"23558.4","low":"23410.6","close":"23515.0"},
{"date":"2020.12.20","clock":"4:00","open":"23500.0","high":"23549.9","low":"23317.1","close":"23449.7"},
{"date":"2020.12.20","clock":"5:00","open":"23444.2","high":"23444.2","low":"23216.7","close":"23371.8"},
{"date":"2020.12.20","clock":"6:00","open":"23367.5","high":"23470.2","low":"23094.7","close":"23448.6"},
{"date":"2020.12.20","clock":"7:00","open":"23446.3","high":"23596.7","low":"23420.8","close":"23506.5"},
{"date":"2020.12.20","clock":"8:00","open":"23501.5","high":"23622.0","low":"23482.8","close":"23526.5"},
{"date":"2020.12.20","clock":"9:00","open":"23526.5","high":"23633.4","low":"23428.8","close":"23621.6"},
{"date":"2020.12.20","clock":"10:00","open":"23627.5","high":"23789.4","low":"23558.9","close":"23690.7"},
{"date":"2020.12.20","clock":"11:00","open":"23696.2","high":"23747.4","low":"23514.5","close":"23588.7"},
{"date":"2020.12.20","clock":"12:00","open":"23595.6","high":"23642.4","low":"23379.3","close":"23398.2"},
{"date":"2020.12.20","clock":"13:00","open":"23398.4","high":"23596.2","low":"23398.2","close":"23555.5"},
{"date":"2020.12.20","clock":"14:00","open":"23555.6","high":"23588.7","low":"23351.5","close":"23479.1"},
{"date":"2020.12.20","clock":"15:00","open":"23479.1","high":"23598.1","low":"23307.2","close":"23569.3"},
{"date":"2020.12.20","clock":"16:00","open":"23569.2","high":"23673.3","low":"23535.0","close":"23554.8"},
{"date":"2020.12.20","clock":"17:00","open":"23554.2","high":"23901.9","low":"23554.2","close":"23891.2"},
{"date":"2020.12.20","clock":"18:00","open":"23891.2","high":"23917.0","low":"23658.0","close":"23658.0"},
{"date":"2020.12.20","clock":"19:00","open":"23659.4","high":"23816.5","low":"23659.4","close":"23740.0"},
{"date":"2020.12.20","clock":"20:00","open":"23741.5","high":"23882.5","low":"23671.0","close":"23875.0"},
{"date":"2020.12.20","clock":"21:00","open":"23875.3","high":"23987.9","low":"23811.9","close":"23948.9"},
{"date":"2020.12.20","clock":"22:00","open":"23949.5","high":"24292.8","low":"23859.1","close":"24170.6"},
{"date":"2020.12.20","clock":"23:00","open":"24175.3","high":"24199.8","low":"23343.3","close":"23344.4"},
{"date":"2020.12.21","clock":"0:00","open":"23368.8","high":"23625.8","low":"23101.9","close":"23505.8"},
{"date":"2020.12.21","clock":"1:00","open":"23507.7","high":"23595.5","low":"23466.0","close":"23480.7"},
{"date":"2020.12.21","clock":"2:00","open":"23480.0","high":"23699.9","low":"23308.0","close":"23669.9"},
{"date":"2020.12.21","clock":"3:00","open":"23677.1","high":"23724.9","low":"23601.9","close":"23685.1"},
{"date":"2020.12.21","clock":"4:00","open":"23663.7","high":"23886.7","low":"23659.3","close":"23853.3"},
{"date":"2020.12.21","clock":"5:00","open":"23862.7","high":"24009.9","low":"23657.3","close":"23945.0"},
{"date":"2020.12.21","clock":"6:00","open":"23946.7","high":"24089.9","low":"23805.0","close":"23891.8"},
{"date":"2020.12.21","clock":"7:00","open":"23892.0","high":"23959.4","low":"23850.0","close":"23890.9"},
{"date":"2020.12.21","clock":"8:00","open":"23891.5","high":"23910.6","low":"23700.7","close":"23910.6"},
{"date":"2020.12.21","clock":"9:00","open":"23910.5","high":"24014.3","low":"23895.4","close":"23960.9"},
{"date":"2020.12.21","clock":"10:00","open":"23964.7","high":"24064.4","low":"23600.0","close":"23650.9"},
{"date":"2020.12.21","clock":"11:00","open":"23651.1","high":"23718.8","low":"23344.0","close":"23457.7"},
{"date":"2020.12.21","clock":"12:00","open":"23457.7","high":"23486.0","low":"22411.6","close":"22411.6"},
{"date":"2020.12.21","clock":"13:00","open":"22413.3","high":"22814.1","low":"22351.0","close":"22633.5"},
{"date":"2020.12.21","clock":"14:00","open":"22633.4","high":"22640.4","low":"21942.4","close":"22296.6"},
{"date":"2020.12.21","clock":"15:00","open":"22299.6","high":"22837.3","low":"22251.2","close":"22821.9"},
{"date":"2020.12.21","clock":"16:00","open":"22821.9","high":"23209.9","low":"22632.3","close":"23179.5"},
{"date":"2020.12.21","clock":"17:00","open":"23186.9","high":"23213.8","low":"22950.0","close":"23115.5"},
{"date":"2020.12.21","clock":"18:00","open":"23115.5","high":"23336.1","low":"23001.9","close":"23239.6"},
{"date":"2020.12.21","clock":"19:00","open":"23214.0","high":"23242.6","low":"22660.1","close":"22714.4"},
{"date":"2020.12.21","clock":"20:00","open":"22716.9","high":"22958.1","low":"22661.3","close":"22805.9"},
{"date":"2020.12.21","clock":"21:00","open":"22810.2","high":"22948.9","low":"22720.0","close":"22817.5"},
{"date":"2020.12.21","clock":"22:00","open":"22822.3","high":"22912.4","low":"22759.0","close":"22827.1"},
{"date":"2020.12.21","clock":"23:00","open":"22829.2","high":"23161.2","low":"22777.2","close":"23151.5"},
{"date":"2020.12.22","clock":"0:00","open":"23150.0","high":"23238.7","low":"23098.3","close":"23175.8"},
{"date":"2020.12.22","clock":"1:00","open":"23179.6","high":"23233.6","low":"22708.8","close":"22732.7"},
{"date":"2020.12.22","clock":"2:00","open":"22723.4","high":"22910.3","low":"22520.3","close":"22568.9"},
{"date":"2020.12.22","clock":"3:00","open":"22555.3","high":"22878.5","low":"22500.0","close":"22767.2"},
{"date":"2020.12.22","clock":"4:00","open":"22767.2","high":"22947.1","low":"22760.0","close":"22945.3"},
{"date":"2020.12.22","clock":"5:00","open":"22947.1","high":"22947.1","low":"22738.0","close":"22843.7"},
{"date":"2020.12.22","clock":"6:00","open":"22861.0","high":"23068.5","low":"22861.0","close":"22947.1"},
{"date":"2020.12.22","clock":"7:00","open":"22949.3","high":"22950.7","low":"22618.1","close":"22679.7"},
{"date":"2020.12.22","clock":"8:00","open":"22678.6","high":"22848.9","low":"22570.0","close":"22752.1"},
{"date":"2020.12.22","clock":"9:00","open":"22755.1","high":"22824.7","low":"22513.0","close":"22637.9"},
{"date":"2020.12.22","clock":"10:00","open":"22643.2","high":"22732.2","low":"22361.4","close":"22667.9"},
{"date":"2020.12.22","clock":"11:00","open":"22668.0","high":"22797.7","low":"22606.6","close":"22776.7"},
{"date":"2020.12.22","clock":"12:00","open":"22774.4","high":"22812.7","low":"22627.7","close":"22699.7"},
{"date":"2020.12.22","clock":"13:00","open":"22696.7","high":"23155.5","low":"22696.7","close":"23123.1"},
{"date":"2020.12.22","clock":"14:00","open":"23124.1","high":"23277.3","low":"23084.2","close":"23180.1"},
{"date":"2020.12.22","clock":"15:00","open":"23180.4","high":"23542.2","low":"23130.0","close":"23491.6"},
{"date":"2020.12.22","clock":"16:00","open":"23491.7","high":"23620.3","low":"23348.0","close":"23429.4"},
{"date":"2020.12.22","clock":"17:00","open":"23430.7","high":"23611.8","low":"23322.2","close":"23349.0"},
{"date":"2020.12.22","clock":"18:00","open":"23360.1","high":"23448.2","low":"23241.7","close":"23333.2"},
{"date":"2020.12.22","clock":"19:00","open":"23333.3","high":"23432.3","low":"23243.7","close":"23337.1"},
{"date":"2020.12.22","clock":"20:00","open":"23336.4","high":"23521.5","low":"23336.4","close":"23430.6"},
{"date":"2020.12.22","clock":"21:00","open":"23430.2","high":"23512.4","low":"23328.7","close":"23403.5"},
{"date":"2020.12.22","clock":"22:00","open":"23404.5","high":"23442.5","low":"23282.4","close":"23439.7"},
{"date":"2020.12.22","clock":"23:00","open":"23439.9","high":"23527.0","low":"23338.4","close":"23440.2"},
{"date":"2020.12.23","clock":"0:00","open":"23440.3","high":"23749.9","low":"23354.9","close":"23720.8"},
{"date":"2020.12.23","clock":"1:00","open":"23720.8","high":"23836.2","low":"23635.1","close":"23820.0"},
{"date":"2020.12.23","clock":"2:00","open":"23820.0","high":"23988.9","low":"23723.4","close":"23985.4"},
{"date":"2020.12.23","clock":"3:00","open":"23988.9","high":"24040.4","low":"23650.7","close":"23692.7"},
{"date":"2020.12.23","clock":"4:00","open":"23689.7","high":"23725.9","low":"23552.7","close":"23621.9"},
{"date":"2020.12.23","clock":"5:00","open":"23622.0","high":"23760.8","low":"23605.0","close":"23674.6"},
{"date":"2020.12.23","clock":"6:00","open":"23680.6","high":"23699.2","low":"23422.8","close":"23442.2"},
{"date":"2020.12.23","clock":"7:00","open":"23441.0","high":"23497.3","low":"23320.7","close":"23496.0"},
{"date":"2020.12.23","clock":"8:00","open":"23494.6","high":"23568.9","low":"23429.8","close":"23489.5"},
{"date":"2020.12.23","clock":"9:00","open":"23474.3","high":"23607.8","low":"23328.0","close":"23546.1"},
{"date":"2020.12.23","clock":"10:00","open":"23533.4","high":"23651.4","low":"23445.9","close":"23489.6"},
{"date":"2020.12.23","clock":"11:00","open":"23468.6","high":"23650.0","low":"23417.9","close":"23622.1"},
{"date":"2020.12.23","clock":"12:00","open":"23620.7","high":"23710.1","low":"23401.9","close":"23429.2"},
{"date":"2020.12.23","clock":"13:00","open":"23420.0","high":"23458.8","low":"22801.2","close":"23091.0"},
{"date":"2020.12.23","clock":"14:00","open":"23086.6","high":"23848.9","low":"22950.0","close":"23845.8"},
{"date":"2020.12.23","clock":"15:00","open":"23845.8","high":"24079.6","low":"23443.4","close":"23603.4"},
{"date":"2020.12.23","clock":"16:00","open":"23603.2","high":"23825.6","low":"23536.3","close":"23753.6"},
{"date":"2020.12.23","clock":"17:00","open":"23754.2","high":"23867.2","low":"23350.0","close":"23451.1"},
{"date":"2020.12.23","clock":"18:00","open":"23453.5","high":"23622.8","low":"23380.2","close":"23394.4"},
{"date":"2020.12.23","clock":"19:00","open":"23387.4","high":"23629.9","low":"23362.0","close":"23610.0"},
{"date":"2020.12.23","clock":"20:00","open":"23596.9","high":"23665.9","low":"23544.0","close":"23604.7"},
{"date":"2020.12.23","clock":"21:00","open":"23601.6","high":"23601.6","low":"23488.8","close":"23537.7"},
{"date":"2020.12.23","clock":"22:00","open":"23548.6","high":"23605.2","low":"23418.1","close":"23494.0"},
{"date":"2020.12.23","clock":"23:00","open":"23494.0","high":"23494.0","low":"23154.0","close":"23266.7"},
{"date":"2020.12.24","clock":"0:00","open":"23290.8","high":"23377.1","low":"22650.0","close":"23275.6"},
{"date":"2020.12.24","clock":"1:00","open":"23283.9","high":"23457.7","low":"23180.0","close":"23225.1"},
{"date":"2020.12.24","clock":"2:00","open":"23225.1","high":"23227.4","low":"22805.0","close":"23064.0"},
{"date":"2020.12.24","clock":"3:00","open":"23066.3","high":"23205.7","low":"22866.0","close":"23199.9"},
{"date":"2020.12.24","clock":"4:00","open":"23200.3","high":"23207.8","low":"22753.0","close":"22800.0"},
{"date":"2020.12.24","clock":"5:00","open":"22808.1","high":"22944.8","low":"22723.0","close":"22882.2"},
{"date":"2020.12.24","clock":"6:00","open":"22878.7","high":"23040.7","low":"22800.0","close":"23022.9"},
{"date":"2020.12.24","clock":"7:00","open":"23023.3","high":"23126.6","low":"22917.5","close":"23066.8"},
{"date":"2020.12.24","clock":"8:00","open":"23069.2","high":"23131.3","low":"22888.1","close":"22940.8"},
{"date":"2020.12.24","clock":"9:00","open":"22915.6","high":"23199.9","low":"22832.4","close":"23173.0"},
{"date":"2020.12.24","clock":"10:00","open":"23173.7","high":"23459.9","low":"23070.0","close":"23437.2"},
{"date":"2020.12.24","clock":"11:00","open":"23438.6","high":"23467.5","low":"23257.4","close":"23326.1"},
{"date":"2020.12.24","clock":"12:00","open":"23326.2","high":"23332.9","low":"23133.1","close":"23133.1"},
{"date":"2020.12.24","clock":"13:00","open":"23111.3","high":"23283.9","low":"23050.0","close":"23215.6"},
{"date":"2020.12.24","clock":"14:00","open":"23216.3","high":"23286.8","low":"23023.5","close":"23232.9"},
{"date":"2020.12.24","clock":"15:00","open":"23215.9","high":"23391.3","low":"23150.0","close":"23381.2"},
{"date":"2020.12.24","clock":"16:00","open":"23381.6","high":"23421.5","low":"23176.9","close":"23216.0"},
{"date":"2020.12.24","clock":"17:00","open":"23216.1","high":"23277.9","low":"23100.4","close":"23236.4"},
{"date":"2020.12.24","clock":"18:00","open":"23257.8","high":"23342.8","low":"23126.9","close":"23216.5"},
{"date":"2020.12.24","clock":"19:00","open":"23216.6","high":"23254.9","low":"23216.6","close":"23254.9"},
{"date":"2020.12.26","clock":"0:00","open":"24390.3","high":"24612.0","low":"24360.3","close":"24560.9"},
{"date":"2020.12.26","clock":"1:00","open":"24559.0","high":"24776.5","low":"24503.5","close":"24698.6"},
{"date":"2020.12.26","clock":"2:00","open":"24703.6","high":"24759.8","low":"24529.4","close":"24602.0"},
{"date":"2020.12.26","clock":"3:00","open":"24599.0","high":"24893.9","low":"24500.0","close":"24893.0"},
{"date":"2020.12.26","clock":"4:00","open":"24893.9","high":"24952.2","low":"24744.8","close":"24829.9"},
{"date":"2020.12.26","clock":"5:00","open":"24831.1","high":"25019.9","low":"24831.1","close":"24889.8"},
{"date":"2020.12.26","clock":"6:00","open":"24892.0","high":"24910.7","low":"24750.0","close":"24806.7"},
{"date":"2020.12.26","clock":"7:00","open":"24806.9","high":"24834.5","low":"24653.7","close":"24710.0"},
{"date":"2020.12.26","clock":"8:00","open":"24705.6","high":"24849.9","low":"24657.0","close":"24829.1"},
{"date":"2020.12.26","clock":"9:00","open":"24829.3","high":"24920.8","low":"24726.9","close":"24785.5"},
{"date":"2020.12.26","clock":"10:00","open":"24782.3","high":"24977.0","low":"24760.9","close":"24907.0"},
{"date":"2020.12.26","clock":"11:00","open":"24902.5","high":"24902.5","low":"24730.0","close":"24868.6"},
{"date":"2020.12.26","clock":"12:00","open":"24854.4","high":"24894.1","low":"24560.8","close":"24714.9"},
{"date":"2020.12.26","clock":"13:00","open":"24715.4","high":"24852.6","low":"24702.0","close":"24834.5"},
{"date":"2020.12.26","clock":"14:00","open":"24834.5","high":"24908.1","low":"24730.2","close":"24882.6"},
{"date":"2020.12.26","clock":"15:00","open":"24882.6","high":"24954.5","low":"24811.0","close":"24925.4"},
{"date":"2020.12.26","clock":"16:00","open":"24931.4","high":"25424.1","low":"24875.0","close":"25369.6"},
{"date":"2020.12.26","clock":"17:00","open":"25369.7","high":"25656.0","low":"25333.7","close":"25603.0"},
{"date":"2020.12.26","clock":"18:00","open":"25620.4","high":"25889.9","low":"25570.3","close":"25846.3"},
{"date":"2020.12.26","clock":"19:00","open":"25847.7","high":"25974.4","low":"25659.2","close":"25757.9"},
{"date":"2020.12.26","clock":"20:00","open":"25758.4","high":"25829.9","low":"25551.0","close":"25600.0"},
{"date":"2020.12.26","clock":"21:00","open":"25598.8","high":"25900.6","low":"25564.8","close":"25898.9"},
{"date":"2020.12.26","clock":"22:00","open":"25899.9","high":"26422.9","low":"25830.0","close":"26399.0"},
{"date":"2020.12.26","clock":"23:00","open":"26409.0","high":"26799.9","low":"26324.7","close":"26656.0"},
{"date":"2020.12.27","clock":"0:00","open":"26660.8","high":"26749.7","low":"25976.0","close":"26373.6"},
{"date":"2020.12.27","clock":"1:00","open":"26373.7","high":"26598.9","low":"26344.5","close":"26442.1"},
{"date":"2020.12.27","clock":"2:00","open":"26441.1","high":"26798.9","low":"26441.1","close":"26715.5"},
{"date":"2020.12.27","clock":"3:00","open":"26715.5","high":"26921.4","low":"26467.8","close":"26606.8"},
{"date":"2020.12.27","clock":"4:00","open":"26602.2","high":"26812.4","low":"26452.9","close":"26557.7"},
{"date":"2020.12.27","clock":"5:00","open":"26557.6","high":"26625.2","low":"26410.6","close":"26534.3"},
{"date":"2020.12.27","clock":"6:00","open":"26534.8","high":"26798.3","low":"26534.8","close":"26718.7"},
{"date":"2020.12.27","clock":"7:00","open":"26720.2","high":"26884.9","low":"26702.5","close":"26880.3"},
{"date":"2020.12.27","clock":"8:00","open":"26884.9","high":"27699.9","low":"26884.9","close":"27605.3"},
{"date":"2020.12.27","clock":"9:00","open":"27618.4","high":"27745.4","low":"27430.4","close":"27599.9"},
{"date":"2020.12.27","clock":"10:00","open":"27626.7","high":"27908.1","low":"27349.6","close":"27450.9"},
{"date":"2020.12.27","clock":"11:00","open":"27457.2","high":"27815.5","low":"27259.2","close":"27800.0"},
{"date":"2020.12.27","clock":"12:00","open":"27774.1","high":"27832.5","low":"27679.3","close":"27804.3"},
{"date":"2020.12.27","clock":"13:00","open":"27800.6","high":"28349.9","low":"26850.4","close":"27574.9"},
{"date":"2020.12.27","clock":"14:00","open":"27594.0","high":"27594.0","low":"26509.7","close":"27185.8"},
{"date":"2020.12.27","clock":"15:00","open":"27174.9","high":"27542.9","low":"26982.0","close":"27491.9"},
{"date":"2020.12.27","clock":"16:00","open":"27493.6","high":"27755.0","low":"27205.9","close":"27285.4"},
{"date":"2020.12.27","clock":"17:00","open":"27280.8","high":"27434.9","low":"26965.5","close":"27343.0"},
{"date":"2020.12.27","clock":"18:00","open":"27347.4","high":"27439.9","low":"26599.8","close":"27035.1"},
{"date":"2020.12.27","clock":"19:00","open":"27048.7","high":"27048.7","low":"26630.9","close":"26745.6"},
{"date":"2020.12.27","clock":"20:00","open":"26754.2","high":"27011.9","low":"26521.0","close":"27011.9"},
{"date":"2020.12.27","clock":"21:00","open":"27010.8","high":"27257.6","low":"26947.4","close":"27054.6"},
{"date":"2020.12.27","clock":"22:00","open":"27054.7","high":"27054.7","low":"26122.4","close":"26191.8"},
{"date":"2020.12.27","clock":"23:00","open":"26189.2","high":"26434.3","low":"25649.0","close":"26375.1"},
{"date":"2020.12.28","clock":"0:00","open":"26377.4","high":"26628.4","low":"26251.4","close":"26470.6"},
{"date":"2020.12.28","clock":"1:00","open":"26480.1","high":"26657.2","low":"26200.0","close":"26237.8"},
{"date":"2020.12.28","clock":"2:00","open":"26238.0","high":"26948.7","low":"26056.7","close":"26852.7"},
{"date":"2020.12.28","clock":"3:00","open":"26850.9","high":"27328.7","low":"26764.7","close":"27022.8"},
{"date":"2020.12.28","clock":"4:00","open":"27022.8","high":"27131.9","low":"26894.7","close":"27050.7"},
{"date":"2020.12.28","clock":"5:00","open":"27073.3","high":"27246.1","low":"26892.5","close":"27246.1"},
{"date":"2020.12.28","clock":"6:00","open":"27246.4","high":"27283.7","low":"26835.0","close":"26835.0"},
{"date":"2020.12.28","clock":"7:00","open":"26853.8","high":"27122.7","low":"26811.0","close":"26914.7"},
{"date":"2020.12.28","clock":"8:00","open":"26914.1","high":"27054.9","low":"26841.3","close":"27025.4"},
{"date":"2020.12.28","clock":"9:00","open":"27018.7","high":"27149.9","low":"26975.6","close":"26992.5"},
{"date":"2020.12.28","clock":"10:00","open":"26989.5","high":"27029.3","low":"26651.0","close":"26908.2"},
{"date":"2020.12.28","clock":"11:00","open":"26908.1","high":"26957.3","low":"26726.7","close":"26804.8"},
{"date":"2020.12.28","clock":"12:00","open":"26841.9","high":"26883.1","low":"26529.8","close":"26687.6"},
{"date":"2020.12.28","clock":"13:00","open":"26687.5","high":"26840.1","low":"26574.9","close":"26809.4"},
{"date":"2020.12.28","clock":"14:00","open":"26809.4","high":"27101.3","low":"26675.3","close":"27067.4"},
{"date":"2020.12.28","clock":"15:00","open":"27075.2","high":"27460.9","low":"27075.2","close":"27201.3"},
{"date":"2020.12.28","clock":"16:00","open":"27212.2","high":"27309.9","low":"27135.3","close":"27244.9"},
{"date":"2020.12.28","clock":"17:00","open":"27244.7","high":"27282.1","low":"26771.6","close":"26874.1"},
{"date":"2020.12.28","clock":"18:00","open":"26875.7","high":"27120.0","low":"26708.5","close":"27031.0"},
{"date":"2020.12.28","clock":"19:00","open":"27030.0","high":"27202.3","low":"27003.1","close":"27136.0"},
{"date":"2020.12.28","clock":"20:00","open":"27130.0","high":"27185.9","low":"26872.5","close":"26984.5"},
{"date":"2020.12.28","clock":"21:00","open":"26984.7","high":"27171.2","low":"26929.1","close":"26965.7"},
{"date":"2020.12.28","clock":"22:00","open":"26968.4","high":"27064.8","low":"26666.7","close":"26809.9"},
{"date":"2020.12.28","clock":"23:00","open":"26828.9","high":"26915.0","low":"26609.0","close":"26609.0"},
{"date":"2020.12.29","clock":"0:00","open":"26605.0","high":"26883.1","low":"26407.9","close":"26860.0"},
{"date":"2020.12.29","clock":"1:00","open":"26859.5","high":"27099.9","low":"26800.7","close":"27029.1"},
{"date":"2020.12.29","clock":"2:00","open":"27028.8","high":"27062.9","low":"26726.7","close":"26779.0"},
{"date":"2020.12.29","clock":"3:00","open":"26770.0","high":"26815.4","low":"26650.0","close":"26795.9"},
{"date":"2020.12.29","clock":"4:00","open":"26795.9","high":"26894.2","low":"26685.7","close":"26840.1"},
{"date":"2020.12.29","clock":"5:00","open":"26840.0","high":"26840.0","low":"26420.0","close":"26420.0"},
{"date":"2020.12.29","clock":"6:00","open":"26400.4","high":"26533.8","low":"26186.7","close":"26425.6"},
{"date":"2020.12.29","clock":"7:00","open":"26420.4","high":"26424.9","low":"25850.0","close":"26403.1"},
{"date":"2020.12.29","clock":"8:00","open":"26400.5","high":"26472.4","low":"26225.9","close":"26340.1"},
{"date":"2020.12.29","clock":"9:00","open":"26340.0","high":"26404.1","low":"26115.5","close":"26366.1"},
{"date":"2020.12.29","clock":"10:00","open":"26359.9","high":"26715.7","low":"26359.9","close":"26613.1"},
{"date":"2020.12.29","clock":"11:00","open":"26613.1","high":"26701.1","low":"26500.0","close":"26575.6"},
{"date":"2020.12.29","clock":"12:00","open":"26578.3","high":"26809.6","low":"26555.8","close":"26700.0"},
{"date":"2020.12.29","clock":"13:00","open":"26700.2","high":"26837.9","low":"26547.0","close":"26837.9"},
{"date":"2020.12.29","clock":"14:00","open":"26837.6","high":"27048.9","low":"26832.3","close":"26853.5"},
{"date":"2020.12.29","clock":"15:00","open":"26854.0","high":"26936.5","low":"26726.5","close":"26846.4"},
{"date":"2020.12.29","clock":"16:00","open":"26846.2","high":"26857.3","low":"26601.3","close":"26622.2"},
{"date":"2020.12.29","clock":"17:00","open":"26629.9","high":"26698.3","low":"26407.2","close":"26579.9"},
{"date":"2020.12.29","clock":"18:00","open":"26581.5","high":"26584.3","low":"26200.0","close":"26406.5"},
{"date":"2020.12.29","clock":"19:00","open":"26404.8","high":"26601.8","low":"26238.0","close":"26597.6"},
{"date":"2020.12.29","clock":"20:00","open":"26597.5","high":"26716.4","low":"26553.0","close":"26595.8"},
{"date":"2020.12.29","clock":"21:00","open":"26580.5","high":"26899.8","low":"26531.9","close":"26885.6"},
{"date":"2020.12.29","clock":"22:00","open":"26885.7","high":"26972.8","low":"26764.2","close":"26965.2"},
{"date":"2020.12.29","clock":"23:00","open":"26966.7","high":"27182.4","low":"26819.1","close":"26891.7"},
{"date":"2020.12.30","clock":"0:00","open":"26891.7","high":"27095.2","low":"26889.2","close":"27023.2"},
{"date":"2020.12.30","clock":"1:00","open":"27024.1","high":"27395.8","low":"26922.6","close":"27376.2"},
{"date":"2020.12.30","clock":"2:00","open":"27379.8","high":"27818.9","low":"27378.1","close":"27604.1"},
{"date":"2020.12.30","clock":"3:00","open":"27604.1","high":"27677.2","low":"27510.7","close":"27600.0"},
{"date":"2020.12.30","clock":"4:00","open":"27606.7","high":"27996.4","low":"27491.1","close":"27972.6"},
{"date":"2020.12.30","clock":"5:00","open":"27977.1","high":"28172.5","low":"27789.2","close":"28014.2"},
{"date":"2020.12.30","clock":"6:00","open":"28025.8","high":"28140.2","low":"27702.0","close":"27885.0"},
{"date":"2020.12.30","clock":"7:00","open":"27904.2","high":"28099.9","low":"27811.3","close":"28007.3"},
{"date":"2020.12.30","clock":"8:00","open":"28004.9","high":"28534.5","low":"27912.6","close":"28368.3"},
{"date":"2020.12.30","clock":"9:00","open":"28368.1","high":"28549.9","low":"28250.7","close":"28364.6"},
{"date":"2020.12.30","clock":"10:00","open":"28378.2","high":"28564.6","low":"27516.8","close":"27706.7"},
{"date":"2020.12.30","clock":"11:00","open":"27705.8","high":"27877.6","low":"27350.6","close":"27858.7"},
{"date":"2020.12.30","clock":"12:00","open":"27858.7","high":"28042.4","low":"27750.0","close":"27836.1"},
{"date":"2020.12.30","clock":"13:00","open":"27836.3","high":"27922.7","low":"27592.9","close":"27817.6"},
{"date":"2020.12.30","clock":"14:00","open":"27825.6","high":"27910.7","low":"27580.9","close":"27840.2"},
{"date":"2020.12.30","clock":"15:00","open":"27842.7","high":"28146.4","low":"27766.5","close":"27850.5"},
{"date":"2020.12.30","clock":"16:00","open":"27846.6","high":"28174.9","low":"27846.6","close":"28174.9"},
{"date":"2020.12.30","clock":"17:00","open":"28169.2","high":"28269.8","low":"28025.1","close":"28151.8"},
{"date":"2020.12.30","clock":"18:00","open":"28151.9","high":"28200.0","low":"27919.0","close":"28138.6"},
{"date":"2020.12.30","clock":"19:00","open":"28138.5","high":"28300.8","low":"28043.4","close":"28246.7"},
{"date":"2020.12.30","clock":"20:00","open":"28246.8","high":"28499.9","low":"28246.7","close":"28499.9"},
{"date":"2020.12.30","clock":"21:00","open":"28524.4","high":"28887.9","low":"28388.6","close":"28776.3"},
{"date":"2020.12.30","clock":"22:00","open":"28775.8","high":"28970.0","low":"28600.2","close":"28783.0"},
{"date":"2020.12.30","clock":"23:00","open":"28783.1","high":"28969.0","low":"28530.5","close":"28891.2"},
{"date":"2020.12.31","clock":"0:00","open":"28891.3","high":"28910.6","low":"28611.5","close":"28693.7"},
{"date":"2020.12.31","clock":"1:00","open":"28702.4","high":"28892.9","low":"28650.1","close":"28878.8"},
{"date":"2020.12.31","clock":"2:00","open":"28879.9","high":"29289.3","low":"28879.9","close":"29107.1"},
{"date":"2020.12.31","clock":"3:00","open":"29120.7","high":"29176.1","low":"28184.1","close":"28751.1"},
{"date":"2020.12.31","clock":"4:00","open":"28750.0","high":"28803.9","low":"28629.2","close":"28723.3"},
{"date":"2020.12.31","clock":"5:00","open":"28723.0","high":"29128.3","low":"28718.0","close":"29023.0"},
{"date":"2020.12.31","clock":"6:00","open":"29029.9","high":"29188.2","low":"28876.5","close":"29024.9"},
{"date":"2020.12.31","clock":"7:00","open":"29017.0","high":"29027.2","low":"28751.7","close":"28977.8"},
{"date":"2020.12.31","clock":"8:00","open":"28977.9","high":"29069.2","low":"28868.2","close":"28871.9"},
{"date":"2020.12.31","clock":"9:00","open":"28871.0","high":"29278.9","low":"28871.0","close":"29166.0"},
{"date":"2020.12.31","clock":"10:00","open":"29167.1","high":"29199.9","low":"28805.6","close":"28935.3"},
{"date":"2020.12.31","clock":"11:00","open":"28935.3","high":"29053.6","low":"28600.0","close":"28975.4"},
{"date":"2020.12.31","clock":"12:00","open":"28965.7","high":"29167.5","low":"28965.7","close":"29143.9"},
{"date":"2020.12.31","clock":"13:00","open":"29121.9","high":"29143.9","low":"28915.0","close":"28919.2"},
{"date":"2020.12.31","clock":"14:00","open":"28920.5","high":"28999.0","low":"28434.2","close":"28636.4"},
{"date":"2020.12.31","clock":"15:00","open":"28633.6","high":"28649.9","low":"27973.4","close":"28548.4"},
{"date":"2020.12.31","clock":"16:00","open":"28547.6","high":"28547.6","low":"28120.0","close":"28381.8"},
{"date":"2020.12.31","clock":"17:00","open":"28381.5","high":"28843.0","low":"28380.8","close":"28797.0"},
{"date":"2020.12.31","clock":"18:00","open":"28796.6","high":"28814.9","low":"28309.1","close":"28400.0"},
{"date":"2020.12.31","clock":"19:00","open":"28400.0","high":"28739.5","low":"28373.3","close":"28587.7"},
{"date":"2020.12.31","clock":"20:00","open":"28590.9","high":"28605.9","low":"28554.0","close":"28554.0"},
{"date":"2021.01.02","clock":"0:00","open":"29242.5","high":"29390.3","low":"29200.2","close":"29341.5"},
{"date":"2021.01.02","clock":"1:00","open":"29342.1","high":"29398.9","low":"29303.2","close":"29398.9"},
{"date":"2021.01.02","clock":"2:00","open":"29398.6","high":"29398.9","low":"29028.7","close":"29246.9"},
{"date":"2021.01.02","clock":"3:00","open":"29247.2","high":"29487.8","low":"29175.9","close":"29451.3"},
{"date":"2021.01.02","clock":"4:00","open":"29443.2","high":"29547.7","low":"29405.6","close":"29425.0"},
{"date":"2021.01.02","clock":"5:00","open":"29413.1","high":"29456.0","low":"29337.9","close":"29428.4"},
{"date":"2021.01.02","clock":"6:00","open":"29428.5","high":"29449.9","low":"29299.1","close":"29434.9"},
{"date":"2021.01.02","clock":"7:00","open":"29423.4","high":"29649.9","low":"29423.4","close":"29649.9"},
{"date":"2021.01.02","clock":"8:00","open":"29650.3","high":"29798.0","low":"29546.9","close":"29775.2"},
{"date":"2021.01.02","clock":"9:00","open":"29789.4","high":"29871.0","low":"29713.7","close":"29842.5"},
{"date":"2021.01.02","clock":"10:00","open":"29820.5","high":"29897.9","low":"29720.5","close":"29887.4"},
{"date":"2021.01.02","clock":"11:00","open":"29887.9","high":"29944.8","low":"29638.6","close":"29671.1"},
{"date":"2021.01.02","clock":"12:00","open":"29656.1","high":"29868.2","low":"29554.2","close":"29740.5"},
{"date":"2021.01.02","clock":"13:00","open":"29748.9","high":"29824.9","low":"29693.6","close":"29824.9"},
{"date":"2021.01.02","clock":"14:00","open":"29819.0","high":"30932.0","low":"29811.1","close":"30650.6"},
{"date":"2021.01.02","clock":"15:00","open":"30650.6","high":"31539.8","low":"30600.7","close":"31539.8"},
{"date":"2021.01.02","clock":"16:00","open":"31539.4","high":"31600.0","low":"31131.0","close":"31324.8"},
{"date":"2021.01.02","clock":"17:00","open":"31325.0","high":"31854.5","low":"31281.8","close":"31753.9"},
{"date":"2021.01.02","clock":"18:00","open":"31749.5","high":"32999.9","low":"31749.5","close":"32528.1"},
{"date":"2021.01.02","clock":"19:00","open":"32530.0","high":"32984.5","low":"32468.0","close":"32921.6"},
{"date":"2021.01.02","clock":"20:00","open":"32924.9","high":"32999.9","low":"32507.0","close":"32957.5"},
{"date":"2021.01.02","clock":"21:00","open":"32964.7","high":"33244.9","low":"32700.0","close":"33054.9"},
{"date":"2021.01.02","clock":"22:00","open":"33056.6","high":"33095.3","low":"30574.8","close":"30713.1"},
{"date":"2021.01.02","clock":"23:00","open":"30671.5","high":"31899.5","low":"30371.2","close":"31703.5"},
{"date":"2021.01.03","clock":"0:00","open":"31704.1","high":"32300.9","low":"31457.3","close":"32170.3"},
{"date":"2021.01.03","clock":"1:00","open":"32165.4","high":"32252.4","low":"31650.0","close":"32209.6"},
{"date":"2021.01.03","clock":"2:00","open":"32213.0","high":"32499.8","low":"32002.0","close":"32474.1"},
{"date":"2021.01.03","clock":"3:00","open":"32472.0","high":"32793.9","low":"32250.1","close":"32587.2"},
{"date":"2021.01.03","clock":"4:00","open":"32604.2","high":"32899.9","low":"32582.2","close":"32749.9"},
{"date":"2021.01.03","clock":"5:00","open":"32749.5","high":"32759.9","low":"32464.5","close":"32599.9"},
{"date":"2021.01.03","clock":"6:00","open":"32599.5","high":"33249.9","low":"32500.0","close":"33249.0"},
{"date":"2021.01.03","clock":"7:00","open":"33230.5","high":"34168.9","low":"33139.8","close":"33699.9"},
{"date":"2021.01.03","clock":"8:00","open":"33721.6","high":"34049.9","low":"33646.7","close":"33949.9"},
{"date":"2021.01.03","clock":"9:00","open":"33928.3","high":"34770.9","low":"33770.9","close":"34451.3"},
{"date":"2021.01.03","clock":"10:00","open":"34451.3","high":"34679.5","low":"33783.3","close":"34388.7"},
{"date":"2021.01.03","clock":"11:00","open":"34393.3","high":"34579.4","low":"33818.1","close":"34198.2"},
{"date":"2021.01.03","clock":"12:00","open":"34198.9","high":"34365.1","low":"33390.2","close":"33897.7"},
{"date":"2021.01.03","clock":"13:00","open":"33897.8","high":"34455.2","low":"33820.0","close":"34439.1"},
{"date":"2021.01.03","clock":"14:00","open":"34439.1","high":"34599.8","low":"34001.2","close":"34131.7"},
{"date":"2021.01.03","clock":"15:00","open":"34131.9","high":"34394.0","low":"33838.3","close":"33923.6"},
{"date":"2021.01.03","clock":"16:00","open":"33920.8","high":"34169.9","low":"33546.1","close":"33884.6"},
{"date":"2021.01.03","clock":"17:00","open":"33890.9","high":"33929.3","low":"33000.0","close":"33570.0"},
{"date":"2021.01.03","clock":"18:00","open":"33586.5","high":"33828.1","low":"32627.1","close":"32699.2"},
{"date":"2021.01.03","clock":"19:00","open":"32699.2","high":"33239.4","low":"32500.0","close":"32887.4"},
{"date":"2021.01.03","clock":"20:00","open":"32899.4","high":"33037.4","low":"32296.1","close":"32790.1"},
{"date":"2021.01.03","clock":"21:00","open":"32790.1","high":"32905.6","low":"32475.3","close":"32765.5"},
{"date":"2021.01.03","clock":"22:00","open":"32765.6","high":"33850.2","low":"32727.2","close":"33752.4"},
{"date":"2021.01.03","clock":"23:00","open":"33721.0","high":"33870.5","low":"33570.5","close":"33584.0"},
{"date":"2021.01.04","clock":"0:00","open":"33583.5","high":"33662.9","low":"33043.7","close":"33152.9"},
{"date":"2021.01.04","clock":"1:00","open":"33153.0","high":"33627.4","low":"32700.0","close":"33084.6"},
{"date":"2021.01.04","clock":"2:00","open":"33082.6","high":"33149.4","low":"32470.1","close":"32874.0"},
{"date":"2021.01.04","clock":"3:00","open":"32874.3","high":"33333.6","low":"32642.1","close":"33210.4"},
{"date":"2021.01.04","clock":"4:00","open":"33188.4","high":"33619.6","low":"33013.6","close":"33500.5"},
{"date":"2021.01.04","clock":"5:00","open":"33504.5","high":"33586.1","low":"33226.5","close":"33586.1"},
{"date":"2021.01.04","clock":"6:00","open":"33587.9","high":"33650.1","low":"33264.7","close":"33334.2"},
{"date":"2021.01.04","clock":"7:00","open":"33335.8","high":"33379.4","low":"32887.0","close":"32896.1"},
{"date":"2021.01.04","clock":"8:00","open":"32896.1","high":"33449.9","low":"32896.1","close":"33271.6"},
{"date":"2021.01.04","clock":"9:00","open":"33269.4","high":"33308.5","low":"30319.0","close":"32138.7"},
{"date":"2021.01.04","clock":"10:00","open":"32138.8","high":"32589.4","low":"31395.4","close":"32049.2"},
{"date":"2021.01.04","clock":"11:00","open":"32043.0","high":"32131.1","low":"30300.6","close":"31000.3"},
{"date":"2021.01.04","clock":"12:00","open":"31017.9","high":"31186.1","low":"27920.0","close":"30293.7"},
{"date":"2021.01.04","clock":"13:00","open":"30278.7","high":"30894.3","low":"29393.0","close":"30744.3"},
{"date":"2021.01.04","clock":"14:00","open":"30764.7","high":"31440.6","low":"30500.0","close":"31248.7"},
{"date":"2021.01.04","clock":"15:00","open":"31250.1","high":"31409.3","low":"30615.7","close":"31403.4"},
{"date":"2021.01.04","clock":"16:00","open":"31409.9","high":"32169.6","low":"31409.9","close":"32165.6"},
{"date":"2021.01.04","clock":"17:00","open":"32165.9","high":"32230.0","low":"31598.8","close":"31762.8"},
{"date":"2021.01.04","clock":"18:00","open":"31760.6","high":"31888.9","low":"30750.0","close":"31320.5"},
{"date":"2021.01.04","clock":"19:00","open":"31320.5","high":"31528.9","low":"30622.0","close":"31016.9"},
{"date":"2021.01.04","clock":"20:00","open":"31018.7","high":"31442.3","low":"31011.5","close":"31170.1"},
{"date":"2021.01.04","clock":"21:00","open":"31198.6","high":"31875.5","low":"31140.5","close":"31711.0"},
{"date":"2021.01.04","clock":"22:00","open":"31740.1","high":"31860.1","low":"31255.0","close":"31281.0"},
{"date":"2021.01.04","clock":"23:00","open":"31280.1","high":"31583.4","low":"30884.5","close":"31039.9"},
{"date":"2021.01.05","clock":"0:00","open":"31030.5","high":"31493.9","low":"30976.0","close":"31385.0"},
{"date":"2021.01.05","clock":"1:00","open":"31380.0","high":"32049.7","low":"31200.0","close":"32047.9"},
{"date":"2021.01.05","clock":"2:00","open":"32049.8","high":"32880.5","low":"32049.8","close":"32450.4"},
{"date":"2021.01.05","clock":"3:00","open":"32452.1","high":"32787.9","low":"32274.1","close":"32787.9"},
{"date":"2021.01.05","clock":"4:00","open":"32827.8","high":"32830.1","low":"32276.1","close":"32350.7"},
{"date":"2021.01.05","clock":"5:00","open":"32350.6","high":"32568.8","low":"31198.0","close":"31219.4"},
{"date":"2021.01.05","clock":"6:00","open":"31219.4","high":"31568.1","low":"30445.6","close":"30873.2"},
{"date":"2021.01.05","clock":"7:00","open":"30878.9","high":"31354.6","low":"30038.2","close":"30453.7"},
{"date":"2021.01.05","clock":"8:00","open":"30456.5","high":"31287.4","low":"29928.9","close":"31151.0"},
{"date":"2021.01.05","clock":"9:00","open":"31149.1","high":"31333.7","low":"30800.0","close":"30834.6"},
{"date":"2021.01.05","clock":"10:00","open":"30834.7","high":"31499.0","low":"30826.6","close":"31197.6"},
{"date":"2021.01.05","clock":"11:00","open":"31206.3","high":"31797.7","low":"31197.6","close":"31580.0"},
{"date":"2021.01.05","clock":"12:00","open":"31593.1","high":"31692.6","low":"31138.5","close":"31355.5"},
{"date":"2021.01.05","clock":"13:00","open":"31378.8","high":"31794.9","low":"31312.6","close":"31791.4"},
{"date":"2021.01.05","clock":"14:00","open":"31797.7","high":"32081.2","low":"31604.9","close":"31629.8"},
{"date":"2021.01.05","clock":"15:00","open":"31623.4","high":"31924.7","low":"31490.5","close":"31509.5"},
{"date":"2021.01.05","clock":"16:00","open":"31512.8","high":"32410.5","low":"31171.7","close":"32361.3"},
{"date":"2021.01.05","clock":"17:00","open":"32379.0","high":"32405.8","low":"31991.5","close":"32152.8"},
{"date":"2021.01.05","clock":"18:00","open":"32150.9","high":"32730.1","low":"31856.3","close":"32525.4"},
{"date":"2021.01.05","clock":"19:00","open":"32525.4","high":"32852.9","low":"32340.5","close":"32784.5"},
{"date":"2021.01.05","clock":"20:00","open":"32788.7","high":"33489.5","low":"32747.2","close":"33466.7"},
{"date":"2021.01.05","clock":"21:00","open":"33453.3","high":"34270.3","low":"33222.1","close":"33835.1"},
{"date":"2021.01.05","clock":"22:00","open":"33821.8","high":"34121.7","low":"33451.0","close":"34090.0"},
{"date":"2021.01.05","clock":"23:00","open":"34069.5","high":"34086.5","low":"33589.7","close":"33800.0"},
{"date":"2021.01.06","clock":"0:00","open":"33800.4","high":"34495.0","low":"33800.4","close":"34320.8"},
{"date":"2021.01.06","clock":"1:00","open":"34314.0","high":"34371.3","low":"33800.0","close":"34050.0"},
{"date":"2021.01.06","clock":"2:00","open":"34032.0","high":"34194.4","low":"33373.4","close":"33966.6"},
{"date":"2021.01.06","clock":"3:00","open":"33968.2","high":"34043.3","low":"33584.9","close":"33869.1"},
{"date":"2021.01.06","clock":"4:00","open":"33866.2","high":"34169.9","low":"33835.5","close":"33934.2"},
{"date":"2021.01.06","clock":"5:00","open":"33933.7","high":"34237.8","low":"33740.5","close":"34211.7"},
{"date":"2021.01.06","clock":"6:00","open":"34209.0","high":"35840.4","low":"34185.1","close":"35435.4"},
{"date":"2021.01.06","clock":"7:00","open":"35450.1","high":"35703.0","low":"34669.2","close":"35086.4"},
{"date":"2021.01.06","clock":"8:00","open":"35089.6","high":"35350.3","low":"34906.3","close":"35251.5"},
{"date":"2021.01.06","clock":"9:00","open":"35251.5","high":"35371.8","low":"34500.1","close":"34776.9"},
{"date":"2021.01.06","clock":"10:00","open":"34783.4","high":"35046.1","low":"34112.6","close":"34639.6"},
{"date":"2021.01.06","clock":"11:00","open":"34638.8","high":"34646.6","low":"33666.1","close":"33980.4"},
{"date":"2021.01.06","clock":"12:00","open":"33973.9","high":"34646.5","low":"33940.8","close":"34528.9"},
{"date":"2021.01.06","clock":"13:00","open":"34529.0","high":"35335.3","low":"34461.2","close":"35027.4"},
{"date":"2021.01.06","clock":"14:00","open":"35043.0","high":"35172.3","low":"34568.0","close":"34999.9"},
{"date":"2021.01.06","clock":"15:00","open":"35015.7","high":"35168.0","low":"34420.5","close":"34629.4"},
{"date":"2021.01.06","clock":"16:00","open":"34649.6","high":"34717.3","low":"34181.6","close":"34320.3"},
{"date":"2021.01.06","clock":"17:00","open":"34296.7","high":"34887.9","low":"34274.5","close":"34673.2"},
{"date":"2021.01.06","clock":"18:00","open":"34663.9","high":"35144.9","low":"34455.0","close":"34690.4"},
{"date":"2021.01.06","clock":"19:00","open":"34690.5","high":"35173.2","low":"34646.0","close":"34995.0"},
{"date":"2021.01.06","clock":"20:00","open":"35000.9","high":"35336.4","low":"35000.9","close":"35328.0"},
{"date":"2021.01.06","clock":"21:00","open":"35329.5","high":"35835.6","low":"34777.0","close":"34927.3"},
{"date":"2021.01.06","clock":"22:00","open":"34930.8","high":"36342.9","low":"34348.1","close":"36084.6"},
{"date":"2021.01.06","clock":"23:00","open":"36093.8","high":"36500.0","low":"35750.1","close":"35929.4"},
{"date":"2021.01.07","clock":"0:00","open":"35923.4","high":"36447.0","low":"35759.6","close":"36074.6"},
{"date":"2021.01.07","clock":"1:00","open":"36076.3","high":"36988.9","low":"36055.9","close":"36875.5"},
{"date":"2021.01.07","clock":"2:00","open":"36873.4","high":"37364.0","low":"36534.9","close":"37236.5"},
{"date":"2021.01.07","clock":"3:00","open":"37236.5","high":"37302.2","low":"36776.4","close":"36974.0"},
{"date":"2021.01.07","clock":"4:00","open":"36974.1","high":"37173.5","low":"36568.0","close":"37056.2"},
{"date":"2021.01.07","clock":"5:00","open":"37056.2","high":"37788.6","low":"37036.3","close":"37558.1"},
{"date":"2021.01.07","clock":"6:00","open":"37558.1","high":"37684.4","low":"37190.0","close":"37558.1"},
{"date":"2021.01.07","clock":"7:00","open":"37558.5","high":"37799.9","low":"37280.0","close":"37491.0"},
{"date":"2021.01.07","clock":"8:00","open":"37491.0","high":"37582.4","low":"36874.6","close":"37248.1"},
{"date":"2021.01.07","clock":"9:00","open":"37247.6","high":"37384.2","low":"36737.6","close":"36890.1"},
{"date":"2021.01.07","clock":"10:00","open":"36902.0","high":"37385.8","low":"36369.9","close":"37250.0"},
{"date":"2021.01.07","clock":"11:00","open":"37242.0","high":"37532.6","low":"36953.6","close":"37532.6"},
{"date":"2021.01.07","clock":"12:00","open":"37529.2","high":"37532.6","low":"37000.0","close":"37090.5"},
{"date":"2021.01.07","clock":"13:00","open":"37093.7","high":"37960.7","low":"37093.7","close":"37889.3"},
{"date":"2021.01.07","clock":"14:00","open":"37900.0","high":"38165.6","low":"37612.2","close":"38031.5"},
{"date":"2021.01.07","clock":"15:00","open":"38031.5","high":"38499.9","low":"37970.0","close":"38230.7"},
{"date":"2021.01.07","clock":"16:00","open":"38232.2","high":"38663.6","low":"38157.7","close":"38506.8"},
{"date":"2021.01.07","clock":"17:00","open":"38506.5","high":"38999.9","low":"38176.0","close":"38999.9"},
{"date":"2021.01.07","clock":"18:00","open":"39051.9","high":"39590.0","low":"39029.4","close":"39154.8"},
{"date":"2021.01.07","clock":"19:00","open":"39154.8","high":"39793.7","low":"39154.8","close":"39779.0"},
{"date":"2021.01.07","clock":"20:00","open":"39779.0","high":"40369.8","low":"36201.0","close":"37257.8"},
{"date":"2021.01.07","clock":"21:00","open":"38567.25","high":"39250.0","low":"37503.5","close":"39058.5"},
{"date":"2021.01.07","clock":"22:00","open":"39074.0","high":"39205.5","low":"38373.5","close":"39150.0"},
{"date":"2021.01.07","clock":"23:00","open":"39160.0","high":"39931.5","low":"39131.5","close":"39711.0"},
{"date":"2021.01.08","clock":"0:00","open":"39690.5","high":"39992.0","low":"39158.5","close":"39696.0"},
{"date":"2021.01.08","clock":"1:00","open":"39696.0","high":"39696.0","low":"38594.0","close":"39494.5"},
{"date":"2021.01.08","clock":"2:00","open":"39471.0","high":"39765.5","low":"38825.5","close":"38862.0"},
{"date":"2021.01.08","clock":"3:00","open":"38836.0","high":"39080.0","low":"37855.0","close":"38692.5"},
{"date":"2021.01.08","clock":"4:00","open":"38710.5","high":"38713.0","low":"36529.5","close":"37165.0"},
{"date":"2021.01.08","clock":"5:00","open":"37171.0","high":"38517.0","low":"37085.0","close":"38407.5"},
{"date":"2021.01.08","clock":"6:00","open":"38417.0","high":"39005.0","low":"38190.5","close":"38748.5"},
{"date":"2021.01.08","clock":"7:00","open":"38734.0","high":"38762.0","low":"37915.0","close":"37991.0"},
{"date":"2021.01.08","clock":"8:00","open":"37991.0","high":"38703.0","low":"37568.0","close":"38540.0"},
{"date":"2021.01.08","clock":"9:00","open":"38554.0","high":"39165.0","low":"38336.5","close":"38941.0"},
{"date":"2021.01.08","clock":"10:00","open":"38932.5","high":"39000.5","low":"38425.5","close":"38694.5"},
{"date":"2021.01.08","clock":"11:00","open":"38702.0","high":"39402.5","low":"38241.5","close":"39390.5"},
{"date":"2021.01.08","clock":"12:00","open":"39399.5","high":"41100.0","low":"39261.0","close":"40698.25"},
{"date":"2021.01.08","clock":"13:00","open":"40698.25","high":"41517.0","low":"40418.0","close":"41291.5"},
{"date":"2021.01.08","clock":"14:00","open":"41292.0","high":"41805.0","low":"40912.5","close":"41368.0"},
{"date":"2021.01.08","clock":"15:00","open":"41352.5","high":"41672.5","low":"40728.0","close":"41318.0"},
{"date":"2021.01.08","clock":"16:00","open":"41338.0","high":"41610.5","low":"40969.5","close":"41507.0"},
{"date":"2021.01.08","clock":"17:00","open":"41505.0","high":"42017.5","low":"39800.0","close":"40894.5"},
{"date":"2021.01.08","clock":"18:00","open":"40894.5","high":"41655.0","low":"40383.0","close":"41357.0"},
{"date":"2021.01.08","clock":"19:00","open":"41357.0","high":"41624.0","low":"40899.0","close":"41038.0"},
{"date":"2021.01.08","clock":"20:00","open":"41038.5","high":"41171.5","low":"39692.0","close":"39892.0"},
{"date":"2021.01.08","clock":"21:00","open":"39931.5","high":"40730.0","low":"39931.5","close":"40373.5"},
{"date":"2021.01.08","clock":"22:00","open":"40359.0","high":"40498.0","low":"38898.82","close":"39078.0"},
{"date":"2021.01.08","clock":"23:00","open":"39037.0","high":"40089.0","low":"38646.5","close":"40046.33"},
{"date":"2021.01.09","clock":"0:00","open":"40057.11","high":"40825.0","low":"40057.11","close":"40715.1"},
{"date":"2021.01.09","clock":"1:00","open":"40715.0","high":"40951.9","low":"40500.0","close":"40633.0"},
{"date":"2021.01.09","clock":"2:00","open":"40631.0","high":"40984.9","low":"40040.0","close":"40307.0"},
{"date":"2021.01.09","clock":"3:00","open":"40307.8","high":"40307.8","low":"39801.6","close":"40250.1"},
{"date":"2021.01.09","clock":"4:00","open":"40251.0","high":"40557.3","low":"39551.5","close":"40000.7"},
{"date":"2021.01.09","clock":"5:00","open":"40000.5","high":"40393.9","low":"39762.4","close":"40251.7"},
{"date":"2021.01.09","clock":"6:00","open":"40247.8","high":"40499.9","low":"39885.0","close":"40252.0"},
{"date":"2021.01.09","clock":"7:00","open":"40252.0","high":"40252.0","low":"39201.2","close":"39335.5"},
{"date":"2021.01.09","clock":"8:00","open":"39322.4","high":"39631.4","low":"38937.6","close":"39015.4"},
{"date":"2021.01.09","clock":"9:00","open":"39022.3","high":"39716.6","low":"38786.0","close":"39667.2"},
{"date":"2021.01.09","clock":"10:00","open":"39668.2","high":"40290.1","low":"39351.5","close":"40196.8"},
{"date":"2021.01.09","clock":"11:00","open":"40257.4","high":"40799.9","low":"40249.6","close":"40352.5"},
{"date":"2021.01.09","clock":"12:00","open":"40360.8","high":"40804.7","low":"40151.0","close":"40408.6"},
{"date":"2021.01.09","clock":"13:00","open":"40408.7","high":"41249.8","low":"40330.0","close":"40610.7"},
{"date":"2021.01.09","clock":"14:00","open":"40628.8","high":"40950.7","low":"40449.7","close":"40899.4"},
{"date":"2021.01.09","clock":"15:00","open":"40906.2","high":"41287.4","low":"40780.9","close":"41111.8"},
{"date":"2021.01.09","clock":"16:00","open":"41148.7","high":"41409.1","low":"40799.5","close":"40884.3"},
{"date":"2021.01.09","clock":"17:00","open":"40884.3","high":"41012.7","low":"40305.5","close":"40630.1"},
{"date":"2021.01.09","clock":"18:00","open":"40630.0","high":"40654.9","low":"40014.8","close":"40094.8"},
{"date":"2021.01.09","clock":"19:00","open":"40078.8","high":"40655.6","low":"40065.8","close":"40518.9"},
{"date":"2021.01.09","clock":"20:00","open":"40518.1","high":"40869.1","low":"40518.1","close":"40721.6"},
{"date":"2021.01.09","clock":"21:00","open":"40721.5","high":"40948.1","low":"40561.1","close":"40735.2"},
{"date":"2021.01.09","clock":"22:00","open":"40744.7","high":"40850.3","low":"40154.2","close":"40718.1"},
{"date":"2021.01.09","clock":"23:00","open":"40721.5","high":"40883.5","low":"40608.8","close":"40847.3"},
{"date":"2021.01.10","clock":"0:00","open":"40853.1","high":"40882.2","low":"40287.2","close":"40440.0"},
{"date":"2021.01.10","clock":"1:00","open":"40441.1","high":"40576.6","low":"40127.9","close":"40256.7"},
{"date":"2021.01.10","clock":"2:00","open":"40253.2","high":"40825.1","low":"40253.2","close":"40670.7"},
{"date":"2021.01.10","clock":"3:00","open":"40670.9","high":"41436.2","low":"40577.1","close":"41249.7"},
{"date":"2021.01.10","clock":"4:00","open":"41248.9","high":"41248.9","low":"40961.9","close":"41075.0"},
{"date":"2021.01.10","clock":"5:00","open":"41077.4","high":"41116.3","low":"40413.5","close":"40490.0"},
{"date":"2021.01.10","clock":"6:00","open":"40460.7","high":"40731.2","low":"40187.6","close":"40457.4"},
{"date":"2021.01.10","clock":"7:00","open":"40455.9","high":"40757.2","low":"40408.9","close":"40551.0"},
{"date":"2021.01.10","clock":"8:00","open":"40555.2","high":"41149.9","low":"40500.1","close":"41008.7"},
{"date":"2021.01.10","clock":"9:00","open":"41006.9","high":"41149.9","low":"40812.4","close":"41049.9"},
{"date":"2021.01.10","clock":"10:00","open":"41110.3","high":"41127.3","low":"40648.3","close":"40894.9"},
{"date":"2021.01.10","clock":"11:00","open":"40892.3","high":"41134.4","low":"40816.5","close":"40830.6"},
{"date":"2021.01.10","clock":"12:00","open":"40833.4","high":"40910.1","low":"40104.4","close":"40510.6"},
{"date":"2021.01.10","clock":"13:00","open":"40506.4","high":"40506.5","low":"39000.0","close":"39201.6"},
{"date":"2021.01.10","clock":"14:00","open":"39205.1","high":"39835.9","low":"38500.0","close":"39589.0"},
{"date":"2021.01.10","clock":"15:00","open":"39591.8","high":"40150.0","low":"39520.0","close":"39849.3"},
{"date":"2021.01.10","clock":"16:00","open":"39854.9","high":"39887.0","low":"39326.5","close":"39467.6"},
{"date":"2021.01.10","clock":"17:00","open":"39492.3","high":"39946.9","low":"39135.6","close":"39716.9"},
{"date":"2021.01.10","clock":"18:00","open":"39716.9","high":"39768.7","low":"39260.2","close":"39300.0"},
{"date":"2021.01.10","clock":"19:00","open":"39300.0","high":"39401.5","low":"37201.2","close":"38600.5"},
{"date":"2021.01.10","clock":"20:00","open":"38597.1","high":"38749.9","low":"37612.1","close":"37993.1"},
{"date":"2021.01.10","clock":"21:00","open":"38030.7","high":"38485.6","low":"37050.1","close":"37415.5"},
{"date":"2021.01.10","clock":"22:00","open":"37394.7","high":"37712.6","low":"35007.4","close":"37649.9"},
{"date":"2021.01.10","clock":"23:00","open":"37669.7","high":"38243.9","low":"37550.0","close":"38039.0"},
{"date":"2021.01.11","clock":"0:00","open":"38039.9","high":"39027.1","low":"37858.8","close":"38440.2"},
{"date":"2021.01.11","clock":"1:00","open":"38438.2","high":"38675.3","low":"37944.7","close":"38170.3"},
{"date":"2021.01.11","clock":"2:00","open":"38170.4","high":"38247.9","low":"36677.7","close":"37173.4"},
{"date":"2021.01.11","clock":"3:00","open":"37188.3","high":"37792.8","low":"36706.4","close":"37227.5"},
{"date":"2021.01.11","clock":"4:00","open":"37227.5","high":"37367.2","low":"36116.4","close":"36315.8"},
{"date":"2021.01.11","clock":"5:00","open":"36313.4","high":"36623.0","low":"33507.6","close":"35402.3"},
{"date":"2021.01.11","clock":"6:00","open":"35406.7","high":"35934.4","low":"34276.6","close":"35500.0"},
{"date":"2021.01.11","clock":"7:00","open":"35491.6","high":"35873.1","low":"34460.8","close":"34887.5"},
{"date":"2021.01.11","clock":"8:00","open":"34858.4","high":"34858.4","low":"33100.0","close":"33100.0"},
{"date":"2021.01.11","clock":"9:00","open":"32884.0","high":"34617.0","low":"32339.0","close":"34295.0"},
{"date":"2021.01.11","clock":"10:00","open":"34302.0","high":"35828.0","low":"34055.5","close":"35404.5"},
{"date":"2021.01.11","clock":"11:00","open":"35404.5","high":"35728.0","low":"34835.5","close":"35722.0"},
{"date":"2021.01.11","clock":"12:00","open":"35722.0","high":"36337.5","low":"35220.0","close":"35348.0"},
{"date":"2021.01.11","clock":"13:00","open":"35343.5","high":"35446.0","low":"34000.1","close":"34104.5"},
{"date":"2021.01.11","clock":"14:00","open":"34128.0","high":"35064.5","low":"33261.5","close":"34211.0"},
{"date":"2021.01.11","clock":"15:00","open":"34212.0","high":"34352.0","low":"32630.5","close":"32642.5"},
{"date":"2021.01.11","clock":"16:00","open":"32678.0","high":"33713.5","low":"30446.45","close":"33217.0"},
{"date":"2021.01.11","clock":"17:00","open":"33217.5","high":"33591.5","low":"31253.0","close":"31464.64"},
{"date":"2021.01.11","clock":"18:00","open":"31466.5","high":"32087.5","low":"30300.0","close":"31687.25"},
{"date":"2021.01.11","clock":"19:00","open":"31687.0","high":"33544.0","low":"30554.5","close":"32781.0"},
{"date":"2021.01.11","clock":"20:00","open":"32765.5","high":"33268.0","low":"32381.0","close":"32534.0"},
{"date":"2021.01.11","clock":"21:00","open":"32534.0","high":"32691.5","low":"31156.5","close":"32196.5"},
{"date":"2021.01.11","clock":"22:00","open":"32196.5","high":"33395.0","low":"31378.0","close":"33380.5"},
{"date":"2021.01.11","clock":"23:00","open":"33375.5","high":"34449.0","low":"33040.5","close":"33941.25"},
{"date":"2021.01.12","clock":"0:00","open":"33972.0","high":"34863.5","low":"33458.0","close":"34374.0"},
{"date":"2021.01.12","clock":"1:00","open":"34374.0","high":"35650.0","low":"34374.0","close":"35397.5"},
{"date":"2021.01.12","clock":"2:00","open":"35423.5","high":"35544.0","low":"34316.5","close":"34942.0"},
{"date":"2021.01.12","clock":"3:00","open":"34943.5","high":"35461.5","low":"33911.5","close":"34304.5"},
{"date":"2021.01.12","clock":"4:00","open":"34304.5","high":"34593.5","low":"33700.0","close":"34381.5"},
{"date":"2021.01.12","clock":"5:00","open":"34385.0","high":"34998.5","low":"34165.0","close":"34985.5"},
{"date":"2021.01.12","clock":"6:00","open":"34986.0","high":"35316.5","low":"34522.0","close":"35272.5"},
{"date":"2021.01.12","clock":"7:00","open":"35260.5","high":"35898.5","low":"34971.5","close":"35885.5"},
{"date":"2021.01.12","clock":"8:00","open":"35912.5","high":"36380.5","low":"35728.5","close":"36013.5"},
{"date":"2021.01.12","clock":"9:00","open":"36013.5","high":"36631.5","low":"35613.5","close":"36437.5"},
{"date":"2021.01.12","clock":"10:00","open":"36437.5","high":"36531.0","low":"35619.5","close":"35778.5"},
{"date":"2021.01.12","clock":"11:00","open":"35778.5","high":"36143.5","low":"35458.0","close":"35911.0"},
{"date":"2021.01.12","clock":"12:00","open":"35912.5","high":"36136.0","low":"34755.5","close":"35047.0"},
{"date":"2021.01.12","clock":"13:00","open":"35047.0","high":"35835.5","low":"35047.0","close":"35363.75"},
{"date":"2021.01.12","clock":"14:00","open":"35384.25","high":"35653.5","low":"34853.5","close":"34973.0"},
{"date":"2021.01.12","clock":"15:00","open":"34975.0","high":"35383.5","low":"33200.5","close":"33219.0"},
{"date":"2021.01.12","clock":"16:00","open":"33230.5","high":"34014.5","low":"32500.0","close":"33381.0"},
{"date":"2021.01.12","clock":"17:00","open":"33381.5","high":"34277.5","low":"33381.5","close":"33806.5"},
{"date":"2021.01.12","clock":"18:00","open":"33818.5","high":"35000.5","low":"33806.5","close":"34978.5"},
{"date":"2021.01.12","clock":"19:00","open":"34982.5","high":"35288.0","low":"34553.09","close":"34998.45"},
{"date":"2021.01.12","clock":"20:00","open":"34998.52","high":"35512.24","low":"34793.59","close":"35017.14"},
{"date":"2021.01.12","clock":"21:00","open":"35023.26","high":"35023.26","low":"34144.71","close":"34649.95"},
{"date":"2021.01.12","clock":"22:00","open":"34649.95","high":"34649.95","low":"33706.39","close":"34270.81"},
{"date":"2021.01.12","clock":"23:00","open":"34270.77","high":"34856.05","low":"33790.9","close":"34704.53"},
{"date":"2021.01.13","clock":"0:00","open":"34705.34","high":"35032.48","low":"33277.84","close":"33717.94"},
{"date":"2021.01.13","clock":"1:00","open":"33735.47","high":"34118.74","low":"33247.44","close":"34036.53"},
{"date":"2021.01.13","clock":"2:00","open":"34023.36","high":"34026.78","low":"32354.1","close":"32471.64"},
{"date":"2021.01.13","clock":"3:00","open":"32497.65","high":"33383.24","low":"32457.69","close":"33066.97"},
{"date":"2021.01.13","clock":"4:00","open":"33081.81","high":"33501.21","low":"32539.69","close":"33002.16"},
{"date":"2021.01.13","clock":"5:00","open":"33002.17","high":"34329.63","low":"32945.66","close":"33761.81"},
{"date":"2021.01.13","clock":"6:00","open":"33776.06","high":"33874.71","low":"33064.43","close":"33149.1"},
{"date":"2021.01.13","clock":"7:00","open":"33154.01","high":"33480.81","low":"32777.04","close":"33302.6"},
{"date":"2021.01.13","clock":"8:00","open":"33276.47","high":"34176.68","low":"33192.19","close":"33748.21"},
{"date":"2021.01.13","clock":"9:00","open":"33761.28","high":"35142.12","low":"33523.16","close":"34965.39"},
{"date":"2021.01.13","clock":"10:00","open":"34971.23","high":"35045.92","low":"34421.73","close":"34492.65"},
{"date":"2021.01.13","clock":"11:00","open":"34489.83","high":"35084.46","low":"34182.9","close":"34321.28"},
{"date":"2021.01.13","clock":"12:00","open":"34323.0","high":"35033.43","low":"34323.0","close":"34895.56"},
{"date":"2021.01.13","clock":"13:00","open":"34902.16","high":"35225.61","low":"34228.45","close":"34366.38"},
{"date":"2021.01.13","clock":"14:00","open":"34376.71","high":"34494.73","low":"33999.99","close":"34235.73"},
{"date":"2021.01.13","clock":"15:00","open":"34232.23","high":"34756.54","low":"34039.34","close":"34544.38"},
{"date":"2021.01.13","clock":"16:00","open":"34546.15","high":"35067.51","low":"34192.05","close":"34246.47"},
{"date":"2021.01.13","clock":"17:00","open":"34223.62","high":"34815.14","low":"34176.06","close":"34633.73"},
{"date":"2021.01.13","clock":"18:00","open":"34641.09","high":"34894.16","low":"34367.9","close":"34757.16"},
{"date":"2021.01.13","clock":"19:00","open":"34755.31","high":"34964.66","low":"34610.47","close":"34790.94"},
{"date":"2021.01.13","clock":"20:00","open":"34792.66","high":"35879.45","low":"34699.17","close":"35705.06"},
{"date":"2021.01.13","clock":"21:00","open":"35705.06","high":"36168.15","low":"35559.76","close":"35992.22"},
{"date":"2021.01.13","clock":"22:00","open":"35987.3","high":"36453.64","low":"35697.07","close":"36214.82"},
{"date":"2021.01.13","clock":"23:00","open":"36209.4","high":"37412.36","low":"36102.74","close":"37282.74"},
{"date":"2021.01.14","clock":"0:00","open":"37284.53","high":"37819.31","low":"36841.75","close":"37190.72"},
{"date":"2021.01.14","clock":"1:00","open":"37215.03","high":"37579.38","low":"37011.11","close":"37376.76"},
{"date":"2021.01.14","clock":"2:00","open":"37382.59","high":"38169.55","low":"37371.45","close":"37785.41"},
{"date":"2021.01.14","clock":"3:00","open":"37785.41","high":"37806.36","low":"37375.95","close":"37451.13"},
{"date":"2021.01.14","clock":"4:00","open":"37447.41","high":"37704.3","low":"37071.0","close":"37439.55"},
{"date":"2021.01.14","clock":"5:00","open":"37433.45","high":"37489.11","low":"36985.2","close":"37050.61"},
{"date":"2021.01.14","clock":"6:00","open":"37023.89","high":"37507.25","low":"36697.56","close":"37503.52"},
{"date":"2021.01.14","clock":"7:00","open":"37500.24","high":"37796.73","low":"37296.01","close":"37540.37"},
{"date":"2021.01.14","clock":"8:00","open":"37540.37","high":"38099.99","low":"37454.98","close":"37848.55"},
{"date":"2021.01.14","clock":"9:00","open":"37842.75","high":"38593.54","low":"37714.4","close":"38237.41"},
{"date":"2021.01.14","clock":"10:00","open":"38246.91","high":"38793.85","low":"38207.33","close":"38390.75"},
{"date":"2021.01.14","clock":"11:00","open":"38380.7","high":"38479.33","low":"37873.4","close":"37953.26"},
{"date":"2021.01.14","clock":"12:00","open":"37941.34","high":"38496.85","low":"37880.46","close":"38488.1"},
{"date":"2021.01.14","clock":"13:00","open":"38494.21","high":"38623.62","low":"38063.81","close":"38369.7"},
{"date":"2021.01.14","clock":"14:00","open":"38363.27","high":"38417.91","low":"37725.85","close":"38265.61"},
{"date":"2021.01.14","clock":"15:00","open":"38265.61","high":"39011.69","low":"38161.85","close":"38981.96"},
{"date":"2021.01.14","clock":"16:00","open":"38991.62","high":"39766.6","low":"38803.71","close":"39589.4"},
{"date":"2021.01.14","clock":"17:00","open":"39589.4","high":"40099.99","low":"39306.49","close":"39516.51"},
{"date":"2021.01.14","clock":"18:00","open":"39516.51","high":"39975.0","low":"39172.94","close":"39246.04"},
{"date":"2021.01.14","clock":"19:00","open":"39246.38","high":"39841.98","low":"39246.38","close":"39385.87"},
{"date":"2021.01.14","clock":"20:00","open":"39379.63","high":"39577.85","low":"39238.54","close":"39311.65"},
{"date":"2021.01.14","clock":"21:00","open":"39309.39","high":"39892.8","low":"39298.47","close":"39845.54"},
{"date":"2021.01.14","clock":"22:00","open":"39853.04","high":"39909.91","low":"39293.19","close":"39302.34"},
{"date":"2021.01.14","clock":"23:00","open":"39293.16","high":"39431.08","low":"38205.69","close":"38737.23"},
{"date":"2021.01.15","clock":"0:00","open":"38730.05","high":"39067.97","low":"38240.5","close":"38934.61"},
{"date":"2021.01.15","clock":"1:00","open":"38941.82","high":"39278.81","low":"38690.5","close":"39097.78"},
{"date":"2021.01.15","clock":"2:00","open":"39091.36","high":"39698.53","low":"38976.41","close":"39414.43"},
{"date":"2021.01.15","clock":"3:00","open":"39413.43","high":"39587.42","low":"38969.09","close":"39126.97"},
{"date":"2021.01.15","clock":"4:00","open":"39126.28","high":"39427.98","low":"38757.32","close":"39227.16"},
{"date":"2021.01.15","clock":"5:00","open":"39220.63","high":"39297.75","low":"38407.71","close":"38661.3"},
{"date":"2021.01.15","clock":"6:00","open":"38661.28","high":"38778.54","low":"38320.48","close":"38400.94"},
{"date":"2021.01.15","clock":"7:00","open":"38400.82","high":"38830.07","low":"37781.94","close":"37785.32"},
{"date":"2021.01.15","clock":"8:00","open":"37775.54","high":"38062.7","low":"37524.9","close":"38009.03"},
{"date":"2021.01.15","clock":"9:00","open":"38007.99","high":"38449.26","low":"37674.64","close":"38400.28"},
{"date":"2021.01.15","clock":"10:00","open":"38413.08","high":"38620.08","low":"38126.46","close":"38252.13"},
{"date":"2021.01.15","clock":"11:00","open":"38253.4","high":"38671.33","low":"37989.56","close":"38638.52"},
{"date":"2021.01.15","clock":"12:00","open":"38633.48","high":"38745.08","low":"38279.72","close":"38407.38"},
{"date":"2021.01.15","clock":"13:00","open":"38407.29","high":"38527.68","low":"37892.66","close":"38075.2"},
{"date":"2021.01.15","clock":"14:00","open":"38078.72","high":"38160.42","low":"37155.36","close":"37728.26"},
{"date":"2021.01.15","clock":"15:00","open":"37728.31","high":"37841.65","low":"37213.86","close":"37630.68"},
{"date":"2021.01.15","clock":"16:00","open":"37631.17","high":"37727.11","low":"36589.7","close":"36896.22"},
{"date":"2021.01.15","clock":"17:00","open":"36896.43","high":"36919.72","low":"35187.48","close":"35540.48"},
{"date":"2021.01.15","clock":"18:00","open":"35534.06","high":"36328.36","low":"34363.27","close":"36142.92"},
{"date":"2021.01.15","clock":"19:00","open":"36142.93","high":"36142.93","low":"35342.93","close":"35929.06"},
{"date":"2021.01.15","clock":"20:00","open":"35915.34","high":"36400.86","low":"34794.82","close":"35400.26"},
{"date":"2021.01.15","clock":"21:00","open":"35407.28","high":"35902.14","low":"35055.49","close":"35181.46"},
{"date":"2021.01.15","clock":"22:00","open":"35177.38","high":"35709.36","low":"34784.93","close":"35583.21"},
{"date":"2021.01.15","clock":"23:00","open":"35584.34","high":"36428.64","low":"35532.8","close":"36225.8"},
{"date":"2021.01.16","clock":"0:00","open":"36225.85","high":"36879.85","low":"35954.23","close":"36589.02"},
{"date":"2021.01.16","clock":"1:00","open":"36589.02","high":"36880.43","low":"36387.62","close":"36739.41"},
{"date":"2021.01.16","clock":"2:00","open":"36731.84","high":"37419.79","low":"36724.17","close":"37168.65"},
{"date":"2021.01.16","clock":"3:00","open":"37170.66","high":"37676.08","low":"36902.38","close":"37008.33"},
{"date":"2021.01.16","clock":"4:00","open":"36971.76","high":"37227.15","low":"35999.99","close":"36204.66"},
{"date":"2021.01.16","clock":"5:00","open":"36206.39","high":"36721.33","low":"35831.42","close":"36529.27"},
{"date":"2021.01.16","clock":"6:00","open":"36529.27","high":"36687.94","low":"36130.77","close":"36562.84"},
{"date":"2021.01.16","clock":"7:00","open":"36567.96","high":"36639.1","low":"35512.9","close":"35850.01"},
{"date":"2021.01.16","clock":"8:00","open":"35854.36","high":"36371.65","low":"35823.8","close":"36100.04"},
{"date":"2021.01.16","clock":"9:00","open":"36109.78","high":"36952.89","low":"36073.31","close":"36581.84"},
{"date":"2021.01.16","clock":"10:00","open":"36562.83","high":"37492.49","low":"36379.52","close":"37450.0"},
{"date":"2021.01.16","clock":"11:00","open":"37455.0","high":"37648.95","low":"37196.28","close":"37452.51"},
{"date":"2021.01.16","clock":"12:00","open":"37462.74","high":"37944.25","low":"37303.73","close":"37411.38"},
{"date":"2021.01.16","clock":"13:00","open":"37414.4","high":"37829.17","low":"37180.0","close":"37680.7"},
{"date":"2021.01.16","clock":"14:00","open":"37688.86","high":"37893.57","low":"36723.01","close":"37372.54"},
{"date":"2021.01.16","clock":"15:00","open":"37357.14","high":"37677.54","low":"37066.17","close":"37143.93"},
{"date":"2021.01.16","clock":"16:00","open":"37153.1","high":"37357.47","low":"36678.53","close":"37236.93"},
{"date":"2021.01.16","clock":"17:00","open":"37246.84","high":"37710.13","low":"36994.14","close":"37487.19"},
{"date":"2021.01.16","clock":"18:00","open":"37479.96","high":"37738.74","low":"36954.23","close":"37236.67"},
{"date":"2021.01.16","clock":"19:00","open":"37247.88","high":"37313.85","low":"36833.12","close":"36890.77"},
{"date":"2021.01.16","clock":"20:00","open":"36879.48","high":"37170.88","low":"36421.84","close":"36501.34"},
{"date":"2021.01.16","clock":"21:00","open":"36505.37","high":"36629.32","low":"36219.1","close":"36390.19"},
{"date":"2021.01.16","clock":"22:00","open":"36390.54","high":"36800.6","low":"36253.72","close":"36728.52"},
{"date":"2021.01.16","clock":"23:00","open":"36725.13","high":"36734.2","low":"35688.39","close":"35912.21"},
{"date":"2021.01.17","clock":"0:00","open":"35912.43","high":"36204.71","low":"35357.8","close":"36147.13"},
{"date":"2021.01.17","clock":"1:00","open":"36138.75","high":"36452.16","low":"35910.77","close":"35975.56"},
{"date":"2021.01.17","clock":"2:00","open":"35987.8","high":"36459.63","low":"35516.45","close":"36389.13"},
{"date":"2021.01.17","clock":"3:00","open":"36389.13","high":"36713.16","low":"36169.42","close":"36703.22"},
{"date":"2021.01.17","clock":"4:00","open":"36710.13","high":"36730.54","low":"36227.75","close":"36408.75"},
{"date":"2021.01.17","clock":"5:00","open":"36408.75","high":"36526.31","low":"35967.21","close":"36173.36"},
{"date":"2021.01.17","clock":"6:00","open":"36165.56","high":"36373.36","low":"35815.45","close":"35843.22"},
{"date":"2021.01.17","clock":"7:00","open":"35841.5","high":"35995.4","low":"35482.24","close":"35554.23"},
{"date":"2021.01.17","clock":"8:00","open":"35551.85","high":"35735.92","low":"35034.96","close":"35390.8"},
{"date":"2021.01.17","clock":"9:00","open":"35384.61","high":"35520.06","low":"34521.49","close":"34756.7"},
{"date":"2021.01.17","clock":"10:00","open":"34756.71","high":"34806.91","low":"34279.42","close":"34707.76"},
{"date":"2021.01.17","clock":"11:00","open":"34704.28","high":"35161.67","low":"33979.6","close":"34145.31"},
{"date":"2021.01.17","clock":"12:00","open":"34150.84","high":"35075.81","low":"33833.07","close":"34809.62"},
{"date":"2021.01.17","clock":"13:00","open":"34807.1","high":"35384.5","low":"34724.38","close":"35270.7"},
{"date":"2021.01.17","clock":"14:00","open":"35270.7","high":"35559.56","low":"34712.81","close":"35137.32"},
{"date":"2021.01.17","clock":"15:00","open":"35138.12","high":"35495.73","low":"34786.76","close":"34841.73"},
{"date":"2021.01.17","clock":"16:00","open":"34837.38","high":"35227.55","low":"34662.53","close":"34780.56"},
{"date":"2021.01.17","clock":"17:00","open":"34746.54","high":"35957.99","low":"34746.54","close":"35721.19"},
{"date":"2021.01.17","clock":"18:00","open":"35703.7","high":"36155.02","low":"35590.28","close":"35899.29"},
{"date":"2021.01.17","clock":"19:00","open":"35904.21","high":"36105.59","low":"35588.77","close":"35820.07"},
{"date":"2021.01.17","clock":"20:00","open":"35811.8","high":"35898.42","low":"35510.77","close":"35673.8"},
{"date":"2021.01.17","clock":"21:00","open":"35665.89","high":"35991.79","low":"35504.34","close":"35619.26"},
{"date":"2021.01.17","clock":"22:00","open":"35626.77","high":"36088.04","low":"35549.17","close":"36048.14"},
{"date":"2021.01.17","clock":"23:00","open":"36068.47","high":"36841.5","low":"36068.47","close":"36529.79"},
{"date":"2021.01.18","clock":"0:00","open":"36536.14","high":"36692.65","low":"35985.99","close":"36170.34"},
{"date":"2021.01.18","clock":"1:00","open":"36169.17","high":"36400.09","low":"35502.45","close":"35815.41"},
{"date":"2021.01.18","clock":"2:00","open":"35809.96","high":"36009.28","low":"35541.14","close":"35953.4"},
{"date":"2021.01.18","clock":"3:00","open":"35953.21","high":"36152.17","low":"35594.54","close":"36103.19"},
{"date":"2021.01.18","clock":"4:00","open":"36101.37","high":"36184.29","low":"35664.12","close":"35742.62"},
{"date":"2021.01.18","clock":"5:00","open":"35746.71","high":"35824.67","low":"34839.94","close":"35092.92"},
{"date":"2021.01.18","clock":"6:00","open":"35100.38","high":"35297.94","low":"34902.88","close":"35116.1"},
{"date":"2021.01.18","clock":"7:00","open":"35109.0","high":"35469.95","low":"34789.56","close":"35342.17"},
{"date":"2021.01.18","clock":"8:00","open":"35337.42","high":"35438.41","low":"35062.16","close":"35184.67"},
{"date":"2021.01.18","clock":"9:00","open":"35184.88","high":"36256.49","low":"35149.75","close":"36080.86"},
{"date":"2021.01.18","clock":"10:00","open":"36078.44","high":"36435.39","low":"36058.69","close":"36218.7"},
{"date":"2021.01.18","clock":"11:00","open":"36208.87","high":"36624.66","low":"36189.35","close":"36557.95"},
{"date":"2021.01.18","clock":"12:00","open":"36565.36","high":"36617.48","low":"36107.36","close":"36203.42"},
{"date":"2021.01.18","clock":"13:00","open":"36200.66","high":"36517.95","low":"35760.87","close":"36426.1"},
{"date":"2021.01.18","clock":"14:00","open":"36418.17","high":"37441.08","low":"36366.81","close":"36960.13"},
{"date":"2021.01.18","clock":"15:00","open":"36966.75","high":"37038.88","low":"36701.33","close":"36760.65"},
{"date":"2021.01.18","clock":"16:00","open":"36766.78","high":"36981.08","low":"36047.89","close":"36440.99"},
{"date":"2021.01.18","clock":"17:00","open":"36445.03","high":"36600.0","low":"36133.72","close":"36418.0"},
{"date":"2021.01.18","clock":"18:00","open":"36424.59","high":"36577.68","low":"35842.63","close":"36198.3"},
{"date":"2021.01.18","clock":"19:00","open":"36206.09","high":"36303.53","low":"35414.16","close":"35688.84"},
{"date":"2021.01.18","clock":"20:00","open":"35691.42","high":"35906.62","low":"35546.41","close":"35778.85"},
{"date":"2021.01.18","clock":"21:00","open":"35776.55","high":"36083.64","low":"35713.5","close":"35967.98"},
{"date":"2021.01.18","clock":"22:00","open":"35969.8","high":"36402.13","low":"35776.46","close":"36119.85"},
{"date":"2021.01.18","clock":"23:00","open":"36111.75","high":"36308.59","low":"35977.98","close":"36216.1"},
{"date":"2021.01.19","clock":"0:00","open":"36211.42","high":"36536.05","low":"36172.73","close":"36485.56"},
{"date":"2021.01.19","clock":"1:00","open":"36477.35","high":"36780.72","low":"36282.06","close":"36622.68"},
{"date":"2021.01.19","clock":"2:00","open":"36626.11","high":"36917.22","low":"36382.41","close":"36672.38"},
{"date":"2021.01.19","clock":"3:00","open":"36673.3","high":"37312.64","low":"36647.55","close":"36939.65"},
{"date":"2021.01.19","clock":"4:00","open":"36951.98","high":"37037.99","low":"36617.91","close":"36837.21"},
{"date":"2021.01.19","clock":"5:00","open":"36824.17","high":"36879.21","low":"36458.38","close":"36501.01"},
{"date":"2021.01.19","clock":"6:00","open":"36486.46","high":"36682.0","low":"36280.1","close":"36324.68"},
{"date":"2021.01.19","clock":"7:00","open":"36330.56","high":"36587.76","low":"36068.52","close":"36299.7"},
{"date":"2021.01.19","clock":"8:00","open":"36295.89","high":"36813.12","low":"36056.01","close":"36650.1"},
{"date":"2021.01.19","clock":"9:00","open":"36662.59","high":"37297.0","low":"36532.62","close":"37215.03"},
{"date":"2021.01.19","clock":"10:00","open":"37230.85","high":"37591.3","low":"36967.17","close":"37223.03"},
{"date":"2021.01.19","clock":"11:00","open":"37231.2","high":"37486.28","low":"37048.13","close":"37080.43"},
{"date":"2021.01.19","clock":"12:00","open":"37089.33","high":"37355.46","low":"36808.8","close":"37144.0"},
{"date":"2021.01.19","clock":"13:00","open":"37144.0","high":"37313.69","low":"36859.89","close":"37304.71"},
{"date":"2021.01.19","clock":"14:00","open":"37310.36","high":"37493.93","low":"36639.29","close":"36808.42"},
{"date":"2021.01.19","clock":"15:00","open":"36811.6","high":"37172.77","low":"36811.6","close":"37123.64"},
{"date":"2021.01.19","clock":"16:00","open":"37115.88","high":"37293.68","low":"36946.84","close":"37021.91"},
{"date":"2021.01.19","clock":"17:00","open":"37021.91","high":"37363.78","low":"36805.92","close":"37341.43"},
{"date":"2021.01.19","clock":"18:00","open":"37357.4","high":"37867.51","low":"37226.29","close":"37373.61"},
{"date":"2021.01.19","clock":"19:00","open":"37367.5","high":"37525.6","low":"37029.81","close":"37175.08"},
{"date":"2021.01.19","clock":"20:00","open":"37175.38","high":"37175.38","low":"36483.78","close":"36488.26"},
{"date":"2021.01.19","clock":"21:00","open":"36485.01","high":"36754.25","low":"36048.43","close":"36272.55"},
{"date":"2021.01.19","clock":"22:00","open":"36274.42","high":"36555.92","low":"36092.78","close":"36449.57"},
{"date":"2021.01.19","clock":"23:00","open":"36450.19","high":"36789.42","low":"36399.15","close":"36476.65"},
{"date":"2021.01.20","clock":"0:00","open":"36476.76","high":"36783.4","low":"36351.06","close":"36647.47"},
{"date":"2021.01.20","clock":"1:00","open":"36647.47","high":"36735.69","low":"35861.98","close":"35923.53"},
{"date":"2021.01.20","clock":"2:00","open":"35897.18","high":"36364.53","low":"35631.54","close":"36326.82"},
{"date":"2021.01.20","clock":"3:00","open":"36318.66","high":"36417.18","low":"36002.0","close":"36112.03"},
{"date":"2021.01.20","clock":"4:00","open":"36112.48","high":"36129.51","low":"35729.5","close":"36103.32"},
{"date":"2021.01.20","clock":"5:00","open":"36102.54","high":"36118.04","low":"35011.5","close":"35073.86"},
{"date":"2021.01.20","clock":"6:00","open":"35067.26","high":"35456.41","low":"34757.7","close":"35274.68"},
{"date":"2021.01.20","clock":"7:00","open":"35276.04","high":"35521.3","low":"35221.02","close":"35497.01"},
{"date":"2021.01.20","clock":"8:00","open":"35498.47","high":"35881.52","low":"35154.76","close":"35274.11"},
{"date":"2021.01.20","clock":"9:00","open":"35274.11","high":"35822.47","low":"35218.47","close":"35690.68"},
{"date":"2021.01.20","clock":"10:00","open":"35687.47","high":"35954.79","low":"35371.67","close":"35496.74"},
{"date":"2021.01.20","clock":"11:00","open":"35496.74","high":"35588.04","low":"34496.55","close":"34793.85"},
{"date":"2021.01.20","clock":"12:00","open":"34787.14","high":"34982.07","low":"34343.76","close":"34722.8"},
{"date":"2021.01.20","clock":"13:00","open":"34728.44","high":"34868.38","low":"33986.4","close":"34408.64"},
{"date":"2021.01.20","clock":"14:00","open":"34412.98","high":"34785.42","low":"34002.99","close":"34710.71"},
{"date":"2021.01.20","clock":"15:00","open":"34708.0","high":"34964.23","low":"34199.74","close":"34957.51"},
{"date":"2021.01.20","clock":"16:00","open":"34963.97","high":"35157.65","low":"34821.02","close":"34890.47"},
{"date":"2021.01.20","clock":"17:00","open":"34891.4","high":"35077.99","low":"34084.19","close":"34202.91"},
{"date":"2021.01.20","clock":"18:00","open":"34203.63","high":"34723.46","low":"33406.68","close":"34693.65"},
{"date":"2021.01.20","clock":"19:00","open":"34694.25","high":"35050.0","low":"34565.94","close":"34852.12"},
{"date":"2021.01.20","clock":"20:00","open":"34853.03","high":"35262.09","low":"34775.62","close":"35262.09"},
{"date":"2021.01.20","clock":"21:00","open":"35260.51","high":"35323.26","low":"34872.14","close":"35221.94"},
{"date":"2021.01.20","clock":"22:00","open":"35211.89","high":"35334.82","low":"34748.86","close":"34964.13"},
{"date":"2021.01.20","clock":"23:00","open":"34970.57","high":"35113.32","low":"34486.2","close":"34903.32"},
{"date":"2021.01.21","clock":"0:00","open":"34903.32","high":"35119.17","low":"34765.45","close":"34972.34"},
{"date":"2021.01.21","clock":"1:00","open":"34975.28","high":"35679.54","low":"34822.75","close":"35495.77"},
{"date":"2021.01.21","clock":"2:00","open":"35493.05","high":"35621.35","low":"35080.86","close":"35292.74"},
{"date":"2021.01.21","clock":"3:00","open":"35292.74","high":"35382.09","low":"34622.5","close":"34781.21"},
{"date":"2021.01.21","clock":"4:00","open":"34781.21","high":"34827.93","low":"34371.61","close":"34582.82"},
{"date":"2021.01.21","clock":"5:00","open":"34563.55","high":"34812.53","low":"34237.61","close":"34579.72"},
{"date":"2021.01.21","clock":"6:00","open":"34582.79","high":"34923.77","low":"34163.47","close":"34244.73"},
{"date":"2021.01.21","clock":"7:00","open":"34248.69","high":"34611.48","low":"33964.83","close":"34552.39"},
{"date":"2021.01.21","clock":"8:00","open":"34559.23","high":"34782.78","low":"34490.01","close":"34641.03"},
{"date":"2021.01.21","clock":"9:00","open":"34641.03","high":"35006.66","low":"34539.64","close":"34607.85"},
{"date":"2021.01.21","clock":"10:00","open":"34609.6","high":"34660.39","low":"33179.86","close":"33222.25"},
{"date":"2021.01.21","clock":"11:00","open":"33209.5","high":"33455.03","low":"32517.22","close":"32855.36"},
{"date":"2021.01.21","clock":"12:00","open":"32850.77","high":"33037.67","low":"31980.87","close":"32809.35"},
{"date":"2021.01.21","clock":"13:00","open":"32805.42","high":"32987.33","low":"32130.65","close":"32183.15"},
{"date":"2021.01.21","clock":"14:00","open":"32182.27","high":"32675.19","low":"31268.7","close":"32462.35"},
{"date":"2021.01.21","clock":"15:00","open":"32455.6","high":"32766.59","low":"32183.9","close":"32294.42"},
{"date":"2021.01.21","clock":"16:00","open":"32283.85","high":"32428.78","low":"30993.55","close":"31143.2"},
{"date":"2021.01.21","clock":"17:00","open":"31136.7","high":"32012.28","low":"31020.43","close":"31338.38"},
{"date":"2021.01.21","clock":"18:00","open":"31319.91","high":"32152.02","low":"31000.32","close":"31042.21"},
{"date":"2021.01.21","clock":"19:00","open":"31022.3","high":"31961.99","low":"30989.4","close":"31877.98"},
{"date":"2021.01.21","clock":"20:00","open":"31880.46","high":"32072.62","low":"31394.28","close":"31714.14"},
{"date":"2021.01.21","clock":"21:00","open":"31720.97","high":"32723.49","low":"31581.04","close":"32457.29"},
{"date":"2021.01.21","clock":"22:00","open":"32458.92","high":"32541.99","low":"31856.32","close":"31872.91"},
{"date":"2021.01.21","clock":"23:00","open":"31876.52","high":"32123.51","low":"31190.64","close":"31210.57"},
{"date":"2021.01.22","clock":"0:00","open":"31210.58","high":"31228.11","low":"30034.91","close":"30884.65"},
{"date":"2021.01.22","clock":"1:00","open":"30891.53","high":"31508.01","low":"30551.96","close":"30832.97"},
{"date":"2021.01.22","clock":"2:00","open":"30819.0","high":"30831.46","low":"29196.65","close":"29449.22"},
{"date":"2021.01.22","clock":"3:00","open":"29491.57","high":"30394.53","low":"28810.72","close":"30041.23"},
{"date":"2021.01.22","clock":"4:00","open":"30041.23","high":"30836.79","low":"29766.31","close":"30716.26"},
{"date":"2021.01.22","clock":"5:00","open":"30720.12","high":"31026.67","low":"30286.0","close":"30954.65"},
{"date":"2021.01.22","clock":"6:00","open":"30948.45","high":"31418.6","low":"30768.65","close":"30931.96"},
{"date":"2021.01.22","clock":"7:00","open":"30931.98","high":"31933.03","low":"30723.95","close":"31822.78"},
{"date":"2021.01.22","clock":"8:00","open":"31830.69","high":"32143.21","low":"31506.56","close":"31558.52"},
{"date":"2021.01.22","clock":"9:00","open":"31552.15","high":"31881.97","low":"30599.91","close":"30823.7"},
{"date":"2021.01.22","clock":"10:00","open":"30824.55","high":"31618.43","low":"30478.65","close":"31513.69"},
{"date":"2021.01.22","clock":"11:00","open":"31513.69","high":"31783.83","low":"31252.35","close":"31413.19"},
{"date":"2021.01.22","clock":"12:00","open":"31396.44","high":"31721.68","low":"31046.23","close":"31379.54"},
{"date":"2021.01.22","clock":"13:00","open":"31382.41","high":"32001.9","low":"31372.35","close":"31736.66"},
{"date":"2021.01.22","clock":"14:00","open":"31719.5","high":"32006.7","low":"31307.9","close":"31568.77"},
{"date":"2021.01.22","clock":"15:00","open":"31567.17","high":"32343.12","low":"31346.55","close":"32164.29"},
{"date":"2021.01.22","clock":"16:00","open":"32155.08","high":"32568.2","low":"32155.08","close":"32562.25"},
{"date":"2021.01.22","clock":"17:00","open":"32562.25","high":"32802.13","low":"32307.58","close":"32482.85"},
{"date":"2021.01.22","clock":"18:00","open":"32503.45","high":"32649.68","low":"31998.26","close":"32399.15"},
{"date":"2021.01.22","clock":"19:00","open":"32411.68","high":"32535.74","low":"32107.12","close":"32364.41"},
{"date":"2021.01.22","clock":"20:00","open":"32364.41","high":"33358.75","low":"32217.63","close":"33316.71"},
{"date":"2021.01.22","clock":"21:00","open":"33323.43","high":"33679.48","low":"33148.01","close":"33631.33"},
{"date":"2021.01.22","clock":"22:00","open":"33633.19","high":"33857.8","low":"33363.54","close":"33528.41"},
{"date":"2021.01.22","clock":"23:00","open":"33526.81","high":"33679.28","low":"33215.36","close":"33316.63"},
{"date":"2021.01.23","clock":"0:00","open":"33316.63","high":"33622.07","low":"32782.93","close":"32858.26"},
{"date":"2021.01.23","clock":"1:00","open":"32857.77","high":"33198.77","low":"32609.32","close":"32970.73"},
{"date":"2021.01.23","clock":"2:00","open":"32973.05","high":"32988.93","low":"32416.2","close":"32725.06"},
{"date":"2021.01.23","clock":"3:00","open":"32725.06","high":"32935.19","low":"32253.51","close":"32730.7"},
{"date":"2021.01.23","clock":"4:00","open":"32733.64","high":"32881.28","low":"32078.97","close":"32271.82"},
{"date":"2021.01.23","clock":"5:00","open":"32275.52","high":"32632.58","low":"32222.54","close":"32395.9"},
{"date":"2021.01.23","clock":"6:00","open":"32390.89","high":"32832.42","low":"32325.84","close":"32608.08"},
{"date":"2021.01.23","clock":"7:00","open":"32606.22","high":"33401.48","low":"32292.88","close":"33369.78"},
{"date":"2021.01.23","clock":"8:00","open":"33387.17","high":"33482.35","low":"32811.32","close":"32857.79"},
{"date":"2021.01.23","clock":"9:00","open":"32864.65","high":"33192.82","low":"32718.05","close":"32969.72"},
{"date":"2021.01.23","clock":"10:00","open":"32970.36","high":"33036.29","low":"32636.88","close":"32979.35"},
{"date":"2021.01.23","clock":"11:00","open":"32982.77","high":"33135.84","low":"32379.12","close":"32484.62"},
{"date":"2021.01.23","clock":"12:00","open":"32482.76","high":"32556.29","low":"32199.95","close":"32367.69"},
{"date":"2021.01.23","clock":"13:00","open":"32369.54","high":"32565.91","low":"31542.75","close":"31672.09"},
{"date":"2021.01.23","clock":"14:00","open":"31668.16","high":"32006.99","low":"31497.57","close":"31617.2"},
{"date":"2021.01.23","clock":"15:00","open":"31634.69","high":"32304.05","low":"31418.41","close":"31887.49"},
{"date":"2021.01.23","clock":"16:00","open":"31887.5","high":"32000.78","low":"31672.16","close":"31743.45"},
{"date":"2021.01.23","clock":"17:00","open":"31743.45","high":"32200.77","low":"31634.34","close":"31902.55"},
{"date":"2021.01.23","clock":"18:00","open":"31892.43","high":"32357.12","low":"31785.06","close":"32145.96"},
{"date":"2021.01.23","clock":"19:00","open":"32146.0","high":"32438.56","low":"32070.41","close":"32260.81"},
{"date":"2021.01.23","clock":"20:00","open":"32253.46","high":"32369.96","low":"31853.64","close":"32193.09"},
{"date":"2021.01.23","clock":"21:00","open":"32197.11","high":"32527.46","low":"32163.94","close":"32376.28"},
{"date":"2021.01.23","clock":"22:00","open":"32377.89","high":"32427.06","low":"32047.11","close":"32213.86"},
{"date":"2021.01.23","clock":"23:00","open":"32215.47","high":"32458.87","low":"31837.95","close":"32364.06"},
{"date":"2021.01.24","clock":"0:00","open":"32357.18","high":"32535.04","low":"31988.85","close":"32068.35"},
{"date":"2021.01.24","clock":"1:00","open":"32072.27","high":"32145.15","low":"31858.13","close":"32108.48"},
{"date":"2021.01.24","clock":"2:00","open":"32097.06","high":"32107.27","low":"31652.14","close":"31895.48"},
{"date":"2021.01.24","clock":"3:00","open":"31893.62","high":"32105.21","low":"31771.85","close":"31890.91"},
{"date":"2021.01.24","clock":"4:00","open":"31877.94","high":"32312.91","low":"31803.73","close":"32105.67"},
{"date":"2021.01.24","clock":"5:00","open":"32102.48","high":"32486.55","low":"32026.4","close":"32486.55"},
{"date":"2021.01.24","clock":"6:00","open":"32486.55","high":"32895.43","low":"32356.13","close":"32830.73"},
{"date":"2021.01.24","clock":"7:00","open":"32831.46","high":"32999.78","low":"32739.63","close":"32881.43"},
{"date":"2021.01.24","clock":"8:00","open":"32881.83","high":"33077.49","low":"32578.03","close":"32755.82"},
{"date":"2021.01.24","clock":"9:00","open":"32760.3","high":"32849.85","low":"32515.01","close":"32792.42"},
{"date":"2021.01.24","clock":"10:00","open":"32800.49","high":"33015.12","low":"32583.03","close":"32650.35"},
{"date":"2021.01.24","clock":"11:00","open":"32646.79","high":"32780.47","low":"32560.84","close":"32670.53"},
{"date":"2021.01.24","clock":"12:00","open":"32670.53","high":"32744.45","low":"32501.77","close":"32723.15"},
{"date":"2021.01.24","clock":"13:00","open":"32723.15","high":"32921.2","low":"32723.15","close":"32860.48"},
{"date":"2021.01.24","clock":"14:00","open":"32863.06","high":"32965.62","low":"32163.49","close":"32406.72"},
{"date":"2021.01.24","clock":"15:00","open":"32401.14","high":"32457.5","low":"32146.14","close":"32265.96"},
{"date":"2021.01.24","clock":"16:00","open":"32265.16","high":"32395.61","low":"31967.63","close":"32076.91"},
{"date":"2021.01.24","clock":"17:00","open":"32076.85","high":"32289.21","low":"31887.35","close":"31980.62"},
{"date":"2021.01.24","clock":"18:00","open":"31982.66","high":"32166.37","low":"31528.35","close":"31756.19"},
{"date":"2021.01.24","clock":"19:00","open":"31763.97","high":"32006.44","low":"31669.88","close":"31899.33"},
{"date":"2021.01.24","clock":"20:00","open":"31883.44","high":"31971.59","low":"31798.58","close":"31864.76"},
{"date":"2021.01.24","clock":"21:00","open":"31866.91","high":"31870.68","low":"30927.81","close":"31331.34"},
{"date":"2021.01.24","clock":"22:00","open":"31325.04","high":"31778.56","low":"31276.51","close":"31691.53"},
{"date":"2021.01.24","clock":"23:00","open":"31695.42","high":"31997.41","low":"31595.4","close":"31930.78"},
{"date":"2021.01.25","clock":"0:00","open":"31924.1","high":"32356.37","low":"31675.32","close":"32147.25"},
{"date":"2021.01.25","clock":"1:00","open":"32145.14","high":"32394.36","low":"32044.26","close":"32288.43"},
{"date":"2021.01.25","clock":"2:00","open":"32291.7","high":"32859.21","low":"32205.12","close":"32609.96"},
{"date":"2021.01.25","clock":"3:00","open":"32610.16","high":"32918.31","low":"32427.98","close":"32881.25"},
{"date":"2021.01.25","clock":"4:00","open":"32883.32","high":"33003.87","low":"32662.47","close":"32798.44"},
{"date":"2021.01.25","clock":"5:00","open":"32799.57","high":"33691.16","low":"32609.62","close":"33584.95"},
{"date":"2021.01.25","clock":"6:00","open":"33583.8","high":"33808.7","low":"33282.97","close":"33386.68"},
{"date":"2021.01.25","clock":"7:00","open":"33384.73","high":"33472.44","low":"33201.28","close":"33344.45"},
{"date":"2021.01.25","clock":"8:00","open":"33345.7","high":"33560.07","low":"33159.95","close":"33507.24"},
{"date":"2021.01.25","clock":"9:00","open":"33507.77","high":"33572.6","low":"33064.83","close":"33366.96"},
{"date":"2021.01.25","clock":"10:00","open":"33366.96","high":"33514.62","low":"33213.41","close":"33455.5"},
{"date":"2021.01.25","clock":"11:00","open":"33461.59","high":"33558.38","low":"32813.12","close":"32994.22"},
{"date":"2021.01.25","clock":"12:00","open":"32988.96","high":"33175.94","low":"32756.64","close":"33131.96"},
{"date":"2021.01.25","clock":"13:00","open":"33125.66","high":"33344.37","low":"33049.91","close":"33199.1"},
{"date":"2021.01.25","clock":"14:00","open":"33211.8","high":"34319.88","low":"33071.83","close":"34207.34"},
{"date":"2021.01.25","clock":"15:00","open":"34207.34","high":"34720.68","low":"34125.87","close":"34558.08"},
{"date":"2021.01.25","clock":"16:00","open":"34565.22","high":"34885.1","low":"34287.31","close":"34467.98"},
{"date":"2021.01.25","clock":"17:00","open":"34470.86","high":"34592.17","low":"34206.11","close":"34449.95"},
{"date":"2021.01.25","clock":"18:00","open":"34465.2","high":"34603.45","low":"33613.75","close":"33893.2"},
{"date":"2021.01.25","clock":"19:00","open":"33897.18","high":"34238.03","low":"33690.64","close":"33767.76"},
{"date":"2021.01.25","clock":"20:00","open":"33764.16","high":"34013.49","low":"33502.24","close":"33641.62"},
{"date":"2021.01.25","clock":"21:00","open":"33654.12","high":"33771.48","low":"33363.91","close":"33393.83"},
{"date":"2021.01.25","clock":"22:00","open":"33401.7","high":"33446.11","low":"33054.51","close":"33443.69"},
{"date":"2021.01.25","clock":"23:00","open":"33442.77","high":"33444.13","low":"32135.99","close":"32704.99"},
{"date":"2021.01.26","clock":"0:00","open":"32719.89","high":"32719.89","low":"31910.0","close":"32452.62"},
{"date":"2021.01.26","clock":"1:00","open":"32442.87","high":"32653.0","low":"32204.66","close":"32267.62"},
{"date":"2021.01.26","clock":"2:00","open":"32254.19","high":"32746.73","low":"31761.18","close":"32487.06"},
{"date":"2021.01.26","clock":"3:00","open":"32487.32","high":"32833.89","low":"32218.17","close":"32763.3"},
{"date":"2021.01.26","clock":"4:00","open":"32768.67","high":"32775.24","low":"32233.51","close":"32312.78"},
{"date":"2021.01.26","clock":"5:00","open":"32306.62","high":"32368.19","low":"31464.29","close":"31522.41"},
{"date":"2021.01.26","clock":"6:00","open":"31522.41","high":"32200.69","low":"31434.14","close":"32019.21"},
{"date":"2021.01.26","clock":"7:00","open":"32019.21","high":"32327.52","low":"31807.12","close":"32086.37"},
{"date":"2021.01.26","clock":"8:00","open":"32084.76","high":"32095.92","low":"31327.59","close":"31615.33"},
{"date":"2021.01.26","clock":"9:00","open":"31611.01","high":"31770.15","low":"31124.88","close":"31665.14"},
{"date":"2021.01.26","clock":"10:00","open":"31666.3","high":"31989.34","low":"31553.58","close":"31912.73"},
{"date":"2021.01.26","clock":"11:00","open":"31912.99","high":"32093.05","low":"31392.36","close":"31823.0"},
{"date":"2021.01.26","clock":"12:00","open":"31830.21","high":"32456.79","low":"31830.21","close":"32259.26"},
{"date":"2021.01.26","clock":"13:00","open":"32264.58","high":"32269.32","low":"31668.99","close":"31810.79"},
{"date":"2021.01.26","clock":"14:00","open":"31810.81","high":"31983.1","low":"31245.06","close":"31332.41"},
{"date":"2021.01.26","clock":"15:00","open":"31310.42","high":"31930.85","low":"31219.72","close":"31739.56"},
{"date":"2021.01.26","clock":"16:00","open":"31741.16","high":"31802.49","low":"30856.51","close":"31279.01"},
{"date":"2021.01.26","clock":"17:00","open":"31281.17","high":"31904.27","low":"31273.88","close":"31760.26"},
{"date":"2021.01.26","clock":"18:00","open":"31765.02","high":"32142.01","low":"31328.86","close":"32011.5"},
{"date":"2021.01.26","clock":"19:00","open":"32017.28","high":"32276.91","low":"31931.67","close":"32211.32"},
{"date":"2021.01.26","clock":"20:00","open":"32213.02","high":"32385.58","low":"31883.52","close":"32249.05"},
{"date":"2021.01.26","clock":"21:00","open":"32250.08","high":"32436.28","low":"32067.97","close":"32240.47"},
{"date":"2021.01.26","clock":"22:00","open":"32240.53","high":"32424.13","low":"31881.19","close":"32006.19"},
{"date":"2021.01.26","clock":"23:00","open":"32007.91","high":"32348.08","low":"31925.52","close":"32012.9"},
{"date":"2021.01.27","clock":"0:00","open":"32007.78","high":"32761.84","low":"31918.7","close":"32761.84"},
{"date":"2021.01.27","clock":"1:00","open":"32765.57","high":"32939.23","low":"32490.54","close":"32492.96"},
{"date":"2021.01.27","clock":"2:00","open":"32499.71","high":"32582.56","low":"31911.88","close":"32368.89"},
{"date":"2021.01.27","clock":"3:00","open":"32374.06","high":"32488.51","low":"31993.74","close":"32114.93"},
{"date":"2021.01.27","clock":"4:00","open":"32120.17","high":"32302.28","low":"31797.03","close":"31797.03"},
{"date":"2021.01.27","clock":"5:00","open":"31840.52","high":"31954.95","low":"31606.73","close":"31831.53"},
{"date":"2021.01.27","clock":"6:00","open":"31833.67","high":"32055.47","low":"31556.01","close":"31902.59"},
{"date":"2021.01.27","clock":"7:00","open":"31902.58","high":"31948.67","low":"31403.05","close":"31541.21"},
{"date":"2021.01.27","clock":"8:00","open":"31544.4","high":"31760.6","low":"31390.76","close":"31711.15"},
{"date":"2021.01.27","clock":"9:00","open":"31709.2","high":"31933.94","low":"31591.57","close":"31802.83"},
{"date":"2021.01.27","clock":"10:00","open":"31790.93","high":"31790.93","low":"31179.71","close":"31213.93"},
{"date":"2021.01.27","clock":"11:00","open":"31201.08","high":"31330.67","low":"30791.91","close":"31245.69"},
{"date":"2021.01.27","clock":"12:00","open":"31241.61","high":"31449.73","low":"31127.38","close":"31427.09"},
{"date":"2021.01.27","clock":"13:00","open":"31430.21","high":"31663.53","low":"30624.81","close":"30710.16"},
{"date":"2021.01.27","clock":"14:00","open":"30668.37","high":"30925.25","low":"30381.68","close":"30798.05"},
{"date":"2021.01.27","clock":"15:00","open":"30799.01","high":"31087.35","low":"30274.77","close":"30303.26"},
{"date":"2021.01.27","clock":"16:00","open":"30292.04","high":"30531.68","low":"29235.87","close":"29562.79"},
{"date":"2021.01.27","clock":"17:00","open":"29561.13","high":"30472.25","low":"29381.18","close":"30359.69"},
{"date":"2021.01.27","clock":"18:00","open":"30351.4","high":"30991.15","low":"30260.13","close":"30574.7"},
{"date":"2021.01.27","clock":"19:00","open":"30576.08","high":"30875.83","low":"30125.51","close":"30533.48"},
{"date":"2021.01.27","clock":"20:00","open":"30524.41","high":"30561.5","low":"29526.55","close":"29733.97"},
{"date":"2021.01.27","clock":"21:00","open":"29742.35","high":"30879.89","low":"29730.59","close":"30769.8"},
{"date":"2021.01.27","clock":"22:00","open":"30769.85","high":"31619.1","low":"30544.92","close":"31573.89"},
{"date":"2021.01.27","clock":"23:00","open":"31588.9","high":"31705.61","low":"30774.97","close":"31001.34"},
{"date":"2021.01.28","clock":"0:00","open":"31001.34","high":"31086.05","low":"30388.69","close":"30584.02"},
{"date":"2021.01.28","clock":"1:00","open":"30579.08","high":"30781.39","low":"30144.54","close":"30392.57"},
{"date":"2021.01.28","clock":"2:00","open":"30421.63","high":"30769.99","low":"29889.85","close":"30725.44"},
{"date":"2021.01.28","clock":"3:00","open":"30714.28","high":"30967.6","low":"30416.35","close":"30935.89"},
{"date":"2021.01.28","clock":"4:00","open":"30925.45","high":"31264.21","low":"30846.59","close":"31051.86"},
{"date":"2021.01.28","clock":"5:00","open":"31043.05","high":"31589.34","low":"30955.34","close":"31476.46"},
{"date":"2021.01.28","clock":"6:00","open":"31476.48","high":"31662.66","low":"31117.11","close":"31368.02"},
{"date":"2021.01.28","clock":"7:00","open":"31366.45","high":"31855.05","low":"31110.76","close":"31783.08"},
{"date":"2021.01.28","clock":"8:00","open":"31765.32","high":"31927.55","low":"31568.65","close":"31608.91"},
{"date":"2021.01.28","clock":"9:00","open":"31612.09","high":"31643.1","low":"31098.65","close":"31186.23"},
{"date":"2021.01.28","clock":"10:00","open":"31186.25","high":"31319.82","low":"31029.45","close":"31106.21"},
{"date":"2021.01.28","clock":"11:00","open":"31097.07","high":"31505.18","low":"30843.03","close":"31480.03"},
{"date":"2021.01.28","clock":"12:00","open":"31497.96","high":"31609.43","low":"31054.82","close":"31518.62"},
{"date":"2021.01.28","clock":"13:00","open":"31520.21","high":"31627.99","low":"31206.86","close":"31464.4"},
{"date":"2021.01.28","clock":"14:00","open":"31467.91","high":"31748.34","low":"31304.81","close":"31498.84"},
{"date":"2021.01.28","clock":"15:00","open":"31503.13","high":"31862.05","low":"31183.77","close":"31797.36"},
{"date":"2021.01.28","clock":"16:00","open":"31797.89","high":"32171.85","low":"31637.81","close":"31861.84"},
{"date":"2021.01.28","clock":"17:00","open":"31858.38","high":"32238.63","low":"31724.84","close":"31963.46"},
{"date":"2021.01.28","clock":"18:00","open":"31969.34","high":"32473.06","low":"31694.31","close":"32464.62"},
{"date":"2021.01.28","clock":"19:00","open":"32463.05","high":"32509.32","low":"32198.65","close":"32325.11"},
{"date":"2021.01.28","clock":"20:00","open":"32329.91","high":"32715.45","low":"32154.81","close":"32679.37"},
{"date":"2021.01.28","clock":"21:00","open":"32690.63","high":"32805.64","low":"32523.65","close":"32621.98"},
{"date":"2021.01.28","clock":"22:00","open":"32623.32","high":"32955.92","low":"32447.41","close":"32628.74"},
{"date":"2021.01.28","clock":"23:00","open":"32626.8","high":"33343.26","low":"32626.8","close":"33238.34"},
{"date":"2021.01.29","clock":"0:00","open":"33240.13","high":"33557.17","low":"33182.33","close":"33533.37"},
{"date":"2021.01.29","clock":"1:00","open":"33536.13","high":"33844.18","low":"33101.96","close":"33452.03"},
{"date":"2021.01.29","clock":"2:00","open":"33440.25","high":"34400.64","low":"33412.11","close":"34232.19"},
{"date":"2021.01.29","clock":"3:00","open":"34232.19","high":"34386.79","low":"33737.36","close":"33987.94"},
{"date":"2021.01.29","clock":"4:00","open":"33988.15","high":"34288.46","low":"33864.56","close":"34074.31"},
{"date":"2021.01.29","clock":"5:00","open":"34074.5","high":"34207.64","low":"33601.5","close":"33826.36"},
{"date":"2021.01.29","clock":"6:00","open":"33815.43","high":"34025.71","low":"32814.78","close":"33107.65"},
{"date":"2021.01.29","clock":"7:00","open":"33109.1","high":"33228.33","low":"32801.42","close":"33036.38"},
{"date":"2021.01.29","clock":"8:00","open":"33028.71","high":"33038.39","low":"32382.28","close":"32538.57"},
{"date":"2021.01.29","clock":"9:00","open":"32531.94","high":"32680.96","low":"31953.7","close":"32305.36"},
{"date":"2021.01.29","clock":"10:00","open":"32305.06","high":"36565.7","low":"32051.73","close":"36284.26"},
{"date":"2021.01.29","clock":"11:00","open":"36287.55","high":"38078.68","low":"34674.39","close":"36998.25"},
{"date":"2021.01.29","clock":"12:00","open":"36980.0","high":"37280.66","low":"35554.22","close":"36673.92"},
{"date":"2021.01.29","clock":"13:00","open":"36675.79","high":"37275.92","low":"36483.85","close":"37093.76"},
{"date":"2021.01.29","clock":"14:00","open":"37089.28","high":"37959.54","low":"36618.45","close":"37953.59"},
{"date":"2021.01.29","clock":"15:00","open":"37937.67","high":"38624.37","low":"37070.3","close":"38318.49"},
{"date":"2021.01.29","clock":"16:00","open":"38341.82","high":"38520.79","low":"36529.69","close":"37138.56"},
{"date":"2021.01.29","clock":"17:00","open":"37124.88","high":"37592.03","low":"36773.4","close":"37195.21"},
{"date":"2021.01.29","clock":"18:00","open":"37208.35","high":"37625.1","low":"35879.62","close":"36072.56"},
{"date":"2021.01.29","clock":"19:00","open":"36071.96","high":"36470.17","low":"35597.36","close":"35749.78"},
{"date":"2021.01.29","clock":"20:00","open":"35753.31","high":"36014.34","low":"34613.84","close":"35218.36"},
{"date":"2021.01.29","clock":"21:00","open":"35221.82","high":"35374.76","low":"33493.3","close":"34309.99"},
{"date":"2021.01.29","clock":"22:00","open":"34317.85","high":"34972.46","low":"33846.6","close":"34574.38"},
{"date":"2021.01.29","clock":"23:00","open":"34585.69","high":"34816.33","low":"34145.13","close":"34634.97"},
{"date":"2021.01.30","clock":"0:00","open":"34638.86","high":"35374.75","low":"34273.98","close":"34505.13"},
{"date":"2021.01.30","clock":"1:00","open":"34506.88","high":"34657.25","low":"33710.11","close":"34241.65"},
{"date":"2021.01.30","clock":"2:00","open":"34266.24","high":"34875.49","low":"34228.6","close":"34256.96"},
{"date":"2021.01.30","clock":"3:00","open":"34263.8","high":"34939.98","low":"33943.96","close":"34136.89"},
{"date":"2021.01.30","clock":"4:00","open":"34138.59","high":"34456.11","low":"33698.27","close":"33877.27"},
{"date":"2021.01.30","clock":"5:00","open":"33870.97","high":"34013.56","low":"32838.28","close":"33271.68"},
{"date":"2021.01.30","clock":"6:00","open":"33273.36","high":"33664.56","low":"33001.52","close":"33503.69"},
{"date":"2021.01.30","clock":"7:00","open":"33509.83","high":"33974.43","low":"33174.55","close":"33507.06"},
{"date":"2021.01.30","clock":"8:00","open":"33507.0","high":"33853.38","low":"33134.34","close":"33829.98"},
{"date":"2021.01.30","clock":"9:00","open":"33813.16","high":"34205.83","low":"33410.03","close":"34051.95"},
{"date":"2021.01.30","clock":"10:00","open":"34052.23","high":"34370.26","low":"33809.22","close":"33918.15"},
{"date":"2021.01.30","clock":"11:00","open":"33914.21","high":"34447.39","low":"33839.8","close":"34267.39"},
{"date":"2021.01.30","clock":"12:00","open":"34267.4","high":"34407.78","low":"33887.9","close":"34326.19"},
{"date":"2021.01.30","clock":"13:00","open":"34320.37","high":"34347.56","low":"33533.46","close":"33671.08"},
{"date":"2021.01.30","clock":"14:00","open":"33680.6","high":"33846.3","low":"33420.65","close":"33771.01"},
{"date":"2021.01.30","clock":"15:00","open":"33759.59","high":"34369.6","low":"33683.49","close":"34256.48"},
{"date":"2021.01.30","clock":"16:00","open":"34258.2","high":"34417.19","low":"34020.4","close":"34253.68"},
{"date":"2021.01.30","clock":"17:00","open":"34253.74","high":"34523.7","low":"34081.05","close":"34248.39"},
{"date":"2021.01.30","clock":"18:00","open":"34227.87","high":"34281.89","low":"33533.41","close":"33968.54"},
{"date":"2021.01.30","clock":"19:00","open":"33973.68","high":"34301.28","low":"33959.97","close":"34267.76"},
{"date":"2021.01.30","clock":"20:00","open":"34270.8","high":"34368.17","low":"34127.5","close":"34360.05"},
{"date":"2021.01.30","clock":"21:00","open":"34367.16","high":"34417.19","low":"34045.88","close":"34303.64"},
{"date":"2021.01.30","clock":"22:00","open":"34303.64","high":"34463.94","low":"34100.45","close":"34171.7"},
{"date":"2021.01.30","clock":"23:00","open":"34172.54","high":"34706.82","low":"33990.18","close":"34697.53"},
{"date":"2021.01.31","clock":"0:00","open":"34694.21","high":"34798.56","low":"34544.39","close":"34553.75"},
{"date":"2021.01.31","clock":"1:00","open":"34553.49","high":"34581.14","low":"34198.86","close":"34307.5"},
{"date":"2021.01.31","clock":"2:00","open":"34291.48","high":"34370.27","low":"33883.85","close":"34104.31"},
{"date":"2021.01.31","clock":"3:00","open":"34104.31","high":"34281.65","low":"33977.33","close":"34228.18"},
{"date":"2021.01.31","clock":"4:00","open":"34227.48","high":"34272.23","low":"33717.83","close":"33777.04"},
{"date":"2021.01.31","clock":"5:00","open":"33775.68","high":"34069.3","low":"33681.92","close":"33960.36"},
{"date":"2021.01.31","clock":"6:00","open":"33959.46","high":"34153.71","low":"33824.68","close":"34055.05"},
{"date":"2021.01.31","clock":"7:00","open":"34054.65","high":"34079.36","low":"33702.06","close":"33772.47"},
{"date":"2021.01.31","clock":"8:00","open":"33773.26","high":"33872.11","low":"33588.21","close":"33669.31"},
{"date":"2021.01.31","clock":"9:00","open":"33667.76","high":"33856.01","low":"33466.73","close":"33620.02"},
{"date":"2021.01.31","clock":"10:00","open":"33621.09","high":"33843.08","low":"33328.78","close":"33605.43"},
{"date":"2021.01.31","clock":"11:00","open":"33610.05","high":"33776.82","low":"33283.31","close":"33313.79"},
{"date":"2021.01.31","clock":"12:00","open":"33318.33","high":"33761.74","low":"33221.6","close":"33667.13"},
{"date":"2021.01.31","clock":"13:00","open":"33670.51","high":"33797.9","low":"33486.11","close":"33574.24"},
{"date":"2021.01.31","clock":"14:00","open":"33578.8","high":"34233.11","low":"33382.97","close":"33986.76"},
{"date":"2021.01.31","clock":"15:00","open":"33984.21","high":"34060.21","low":"33617.92","close":"33701.9"},
{"date":"2021.01.31","clock":"16:00","open":"33701.59","high":"33742.88","low":"33331.35","close":"33355.78"},
{"date":"2021.01.31","clock":"17:00","open":"33350.69","high":"33490.07","low":"32571.28","close":"32873.77"},
{"date":"2021.01.31","clock":"18:00","open":"32885.65","high":"33093.14","low":"32584.3","close":"32929.75"},
{"date":"2021.01.31","clock":"19:00","open":"32920.21","high":"33106.86","low":"32219.32","close":"32304.81"},
{"date":"2021.01.31","clock":"20:00","open":"32318.46","high":"32855.81","low":"32187.76","close":"32469.29"},
{"date":"2021.01.31","clock":"21:00","open":"32466.56","high":"32958.84","low":"32426.0","close":"32840.33"},
{"date":"2021.01.31","clock":"22:00","open":"32829.83","high":"32957.64","low":"32490.45","close":"32883.26"},
{"date":"2021.01.31","clock":"23:00","open":"32883.3","high":"32927.03","low":"32544.26","close":"32588.97"},
{"date":"2021.02.01","clock":"0:00","open":"32588.97","high":"33108.4","low":"32588.97","close":"33000.4"},
{"date":"2021.02.01","clock":"1:00","open":"33000.42","high":"33260.95","low":"32959.36","close":"33118.47"},
{"date":"2021.02.01","clock":"2:00","open":"33116.14","high":"33118.44","low":"32322.0","close":"32570.55"},
{"date":"2021.02.01","clock":"3:00","open":"32571.0","high":"33566.08","low":"32505.11","close":"33445.41"},
{"date":"2021.02.01","clock":"4:00","open":"33448.59","high":"33844.95","low":"33245.96","close":"33669.51"},
{"date":"2021.02.01","clock":"5:00","open":"33664.19","high":"33784.59","low":"33486.74","close":"33578.93"},
{"date":"2021.02.01","clock":"6:00","open":"33586.67","high":"33956.14","low":"33436.8","close":"33576.56"},
{"date":"2021.02.01","clock":"7:00","open":"33579.86","high":"33898.75","low":"33449.42","close":"33784.26"},
{"date":"2021.02.01","clock":"8:00","open":"33776.6","high":"34447.72","low":"33304.21","close":"33543.84"},
{"date":"2021.02.01","clock":"9:00","open":"33535.43","high":"33883.75","low":"33410.15","close":"33822.03"},
{"date":"2021.02.01","clock":"10:00","open":"33819.5","high":"34516.07","low":"33616.1","close":"34496.09"},
{"date":"2021.02.01","clock":"11:00","open":"34493.07","high":"34730.29","low":"34282.32","close":"34367.97"},
{"date":"2021.02.01","clock":"12:00","open":"34382.24","high":"34534.58","low":"34029.2","close":"34178.65"},
{"date":"2021.02.01","clock":"13:00","open":"34178.63","high":"34418.8","low":"33959.22","close":"34209.55"},
{"date":"2021.02.01","clock":"14:00","open":"34203.32","high":"34481.0","low":"33601.78","close":"33774.3"},
{"date":"2021.02.01","clock":"15:00","open":"33782.83","high":"34013.36","low":"33664.26","close":"33698.8"},
{"date":"2021.02.01","clock":"16:00","open":"33698.87","high":"33862.39","low":"33396.66","close":"33527.86"},
{"date":"2021.02.01","clock":"17:00","open":"33533.82","high":"33626.04","low":"33153.31","close":"33156.91"},
{"date":"2021.02.01","clock":"18:00","open":"33150.05","high":"33583.53","low":"33123.32","close":"33440.75"},
{"date":"2021.02.01","clock":"19:00","open":"33440.05","high":"34066.37","low":"33356.63","close":"33970.65"},
{"date":"2021.02.01","clock":"20:00","open":"33967.85","high":"34022.42","low":"33655.0","close":"33729.57"},
{"date":"2021.02.01","clock":"21:00","open":"33738.15","high":"34067.1","low":"33700.31","close":"33836.53"},
{"date":"2021.02.01","clock":"22:00","open":"33840.72","high":"34042.39","low":"33728.78","close":"33831.7"},
{"date":"2021.02.01","clock":"23:00","open":"33825.62","high":"33859.09","low":"33552.35","close":"33657.4"},
{"date":"2021.02.02","clock":"0:00","open":"33661.79","high":"33797.17","low":"33514.35","close":"33546.1"},
{"date":"2021.02.02","clock":"1:00","open":"33556.23","high":"33774.69","low":"33437.45","close":"33527.14"},
{"date":"2021.02.02","clock":"2:00","open":"33516.78","high":"34167.02","low":"33427.91","close":"33765.35"},
{"date":"2021.02.02","clock":"3:00","open":"33775.89","high":"33812.43","low":"33522.4","close":"33756.1"},
{"date":"2021.02.02","clock":"4:00","open":"33751.37","high":"33893.63","low":"33572.12","close":"33662.81"},
{"date":"2021.02.02","clock":"5:00","open":"33662.81","high":"33720.21","low":"33521.35","close":"33573.81"},
{"date":"2021.02.02","clock":"6:00","open":"33577.56","high":"33977.67","low":"33522.48","close":"33904.31"},
{"date":"2021.02.02","clock":"7:00","open":"33898.67","high":"34125.19","low":"33793.64","close":"34026.01"},
{"date":"2021.02.02","clock":"8:00","open":"34020.01","high":"34348.51","low":"33951.87","close":"34322.44"},
{"date":"2021.02.02","clock":"9:00","open":"34325.65","high":"34420.77","low":"34153.09","close":"34234.0"},
{"date":"2021.02.02","clock":"10:00","open":"34226.28","high":"34696.49","low":"34103.86","close":"34686.3"},
{"date":"2021.02.02","clock":"11:00","open":"34681.2","high":"35675.85","low":"34681.2","close":"35344.63"},
{"date":"2021.02.02","clock":"12:00","open":"35344.63","high":"35433.18","low":"34920.95","close":"35167.26"},
{"date":"2021.02.02","clock":"13:00","open":"35167.45","high":"35290.84","low":"34611.38","close":"34720.96"},
{"date":"2021.02.02","clock":"14:00","open":"34732.43","high":"35017.49","low":"34534.56","close":"34802.33"},
{"date":"2021.02.02","clock":"15:00","open":"34804.33","high":"35235.19","low":"34752.89","close":"34865.63"},
{"date":"2021.02.02","clock":"16:00","open":"34862.61","high":"34950.14","low":"34360.05","close":"34815.62"},
{"date":"2021.02.02","clock":"17:00","open":"34815.5","high":"35175.25","low":"34572.44","close":"34729.27"},
{"date":"2021.02.02","clock":"18:00","open":"34727.76","high":"35188.27","low":"34581.04","close":"34987.96"},
{"date":"2021.02.02","clock":"19:00","open":"34992.41","high":"35049.87","low":"34755.37","close":"34865.66"},
{"date":"2021.02.02","clock":"20:00","open":"34867.15","high":"35336.47","low":"34807.39","close":"35302.46"},
{"date":"2021.02.02","clock":"21:00","open":"35295.76","high":"35829.72","low":"35115.47","close":"35788.85"},
{"date":"2021.02.02","clock":"22:00","open":"35784.79","high":"36018.78","low":"35560.63","close":"35810.8"},
{"date":"2021.02.02","clock":"23:00","open":"35818.72","high":"35911.53","low":"35590.9","close":"35674.34"},
{"date":"2021.02.03","clock":"0:00","open":"35674.34","high":"35824.94","low":"35551.32","close":"35595.37"},
{"date":"2021.02.03","clock":"1:00","open":"35597.93","high":"35720.42","low":"35494.37","close":"35503.78"},
{"date":"2021.02.03","clock":"2:00","open":"35494.61","high":"36251.59","low":"35387.13","close":"36153.07"},
{"date":"2021.02.03","clock":"3:00","open":"36153.24","high":"36374.6","low":"35857.55","close":"35893.61"},
{"date":"2021.02.03","clock":"4:00","open":"35893.35","high":"36133.05","low":"35831.05","close":"35907.84"},
{"date":"2021.02.03","clock":"5:00","open":"35915.42","high":"36535.88","low":"35906.81","close":"36438.38"},
{"date":"2021.02.03","clock":"6:00","open":"36442.71","high":"36880.52","low":"36441.3","close":"36667.26"},
{"date":"2021.02.03","clock":"7:00","open":"36670.28","high":"36720.77","low":"36413.47","close":"36499.15"},
{"date":"2021.02.03","clock":"8:00","open":"36504.99","high":"36833.79","low":"36476.27","close":"36581.4"},
{"date":"2021.02.03","clock":"9:00","open":"36582.24","high":"36638.1","low":"36278.76","close":"36340.04"},
{"date":"2021.02.03","clock":"10:00","open":"36344.76","high":"36344.76","low":"35687.26","close":"36035.99"},
{"date":"2021.02.03","clock":"11:00","open":"36041.44","high":"36069.31","low":"35535.86","close":"35875.65"},
{"date":"2021.02.03","clock":"12:00","open":"35876.29","high":"36078.21","low":"35685.99","close":"36028.54"},
{"date":"2021.02.03","clock":"13:00","open":"36028.45","high":"36274.86","low":"35887.58","close":"35990.97"},
{"date":"2021.02.03","clock":"14:00","open":"35998.96","high":"36353.28","low":"35843.13","close":"36207.98"},
{"date":"2021.02.03","clock":"15:00","open":"36207.79","high":"36763.53","low":"35984.05","close":"36576.43"},
{"date":"2021.02.03","clock":"16:00","open":"36571.48","high":"36790.92","low":"36404.84","close":"36577.83"},
{"date":"2021.02.03","clock":"17:00","open":"36577.83","high":"36957.98","low":"36569.99","close":"36899.12"},
{"date":"2021.02.03","clock":"18:00","open":"36892.45","high":"37262.65","low":"36679.71","close":"37193.59"},
{"date":"2021.02.03","clock":"19:00","open":"37187.52","high":"37225.75","low":"36973.31","close":"37222.57"},
{"date":"2021.02.03","clock":"20:00","open":"37225.19","high":"37246.98","low":"36739.36","close":"37149.84"},
{"date":"2021.02.03","clock":"21:00","open":"37151.25","high":"37172.12","low":"36821.07","close":"36833.03"},
{"date":"2021.02.03","clock":"22:00","open":"36833.82","high":"37123.2","low":"36688.41","close":"37088.02"},
{"date":"2021.02.03","clock":"23:00","open":"37086.92","high":"37450.43","low":"37009.87","close":"37290.5"},
{"date":"2021.02.04","clock":"0:00","open":"37289.63","high":"37538.62","low":"37267.75","close":"37321.03"},
{"date":"2021.02.04","clock":"1:00","open":"37321.01","high":"37713.28","low":"37315.47","close":"37669.64"},
{"date":"2021.02.04","clock":"2:00","open":"37671.53","high":"38172.16","low":"37671.53","close":"38120.9"},
{"date":"2021.02.04","clock":"3:00","open":"38111.23","high":"38355.99","low":"37929.8","close":"38219.83"},
{"date":"2021.02.04","clock":"4:00","open":"38219.84","high":"38285.13","low":"37561.27","close":"37946.91"},
{"date":"2021.02.04","clock":"5:00","open":"37949.41","high":"38068.71","low":"37411.74","close":"37543.44"},
{"date":"2021.02.04","clock":"6:00","open":"37539.98","high":"37832.43","low":"37375.35","close":"37729.84"},
{"date":"2021.02.04","clock":"7:00","open":"37727.85","high":"37977.23","low":"37539.0","close":"37637.14"},
{"date":"2021.02.04","clock":"8:00","open":"37638.44","high":"38258.08","low":"37588.4","close":"38129.95"},
{"date":"2021.02.04","clock":"9:00","open":"38137.36","high":"38225.53","low":"37852.92","close":"37888.8"},
{"date":"2021.02.04","clock":"10:00","open":"37888.84","high":"38754.71","low":"37070.52","close":"37373.91"},
{"date":"2021.02.04","clock":"11:00","open":"37392.89","high":"37663.92","low":"36717.33","close":"37559.86"},
{"date":"2021.02.04","clock":"12:00","open":"37554.23","high":"37807.33","low":"37239.69","close":"37652.99"},
{"date":"2021.02.04","clock":"13:00","open":"37649.26","high":"37948.42","low":"37343.43","close":"37343.43"},
{"date":"2021.02.04","clock":"14:00","open":"37359.15","high":"37782.29","low":"37058.82","close":"37656.15"},
{"date":"2021.02.04","clock":"15:00","open":"37652.54","high":"37727.68","low":"37309.02","close":"37621.38"},
{"date":"2021.02.04","clock":"16:00","open":"37623.3","high":"37738.92","low":"36659.82","close":"36822.73"},
{"date":"2021.02.04","clock":"17:00","open":"36822.73","high":"36983.57","low":"36180.4","close":"36596.36"},
{"date":"2021.02.04","clock":"18:00","open":"36602.62","high":"37024.42","low":"36439.83","close":"36974.45"},
{"date":"2021.02.04","clock":"19:00","open":"36968.73","high":"37107.09","low":"36813.1","close":"36920.96"},
{"date":"2021.02.04","clock":"20:00","open":"36921.16","high":"37453.67","low":"36798.65","close":"37181.51"},
{"date":"2021.02.04","clock":"21:00","open":"37175.45","high":"37544.97","low":"37024.38","close":"37512.11"},
{"date":"2021.02.04","clock":"22:00","open":"37512.13","high":"37824.33","low":"37410.84","close":"37647.88"},
{"date":"2021.02.04","clock":"23:00","open":"37654.57","high":"37778.86","low":"37357.95","close":"37691.94"},
{"date":"2021.02.05","clock":"0:00","open":"37692.94","high":"37736.25","low":"37008.39","close":"37288.4"},
{"date":"2021.02.05","clock":"1:00","open":"37284.15","high":"37427.17","low":"36878.61","close":"36980.97"},
{"date":"2021.02.05","clock":"2:00","open":"36972.79","high":"37264.44","low":"36832.52","close":"37028.01"},
{"date":"2021.02.05","clock":"3:00","open":"37030.3","high":"37333.31","low":"36602.91","close":"36667.5"},
{"date":"2021.02.05","clock":"4:00","open":"36660.73","high":"37011.83","low":"36595.6","close":"36982.41"},
{"date":"2021.02.05","clock":"5:00","open":"36976.61","high":"37425.17","low":"36931.86","close":"37392.17"},
{"date":"2021.02.05","clock":"6:00","open":"37392.17","high":"37531.9","low":"37214.04","close":"37292.87"},
{"date":"2021.02.05","clock":"7:00","open":"37291.01","high":"37380.2","low":"37028.39","close":"37090.18"},
{"date":"2021.02.05","clock":"8:00","open":"37099.8","high":"37693.98","low":"37055.12","close":"37411.73"},
{"date":"2021.02.05","clock":"9:00","open":"37417.26","high":"37764.71","low":"37417.26","close":"37702.17"},
{"date":"2021.02.05","clock":"10:00","open":"37702.93","high":"37842.36","low":"37433.84","close":"37742.27"},
{"date":"2021.02.05","clock":"11:00","open":"37742.97","high":"37798.52","low":"37249.06","close":"37280.2"},
{"date":"2021.02.05","clock":"12:00","open":"37280.22","high":"37692.93","low":"37233.48","close":"37440.79"},
{"date":"2021.02.05","clock":"13:00","open":"37440.79","high":"37775.27","low":"37440.65","close":"37727.24"},
{"date":"2021.02.05","clock":"14:00","open":"37738.3","high":"38186.49","low":"37572.17","close":"37896.07"},
{"date":"2021.02.05","clock":"15:00","open":"37888.2","high":"38344.12","low":"37827.74","close":"38328.2"},
{"date":"2021.02.05","clock":"16:00","open":"38329.73","high":"38371.3","low":"38025.6","close":"38157.06"},
{"date":"2021.02.05","clock":"17:00","open":"38155.96","high":"38331.01","low":"37913.08","close":"37992.98"},
{"date":"2021.02.05","clock":"18:00","open":"38000.27","high":"38192.5","low":"37687.68","close":"37846.57"},
{"date":"2021.02.05","clock":"19:00","open":"37839.8","high":"37985.61","low":"37766.96","close":"37931.58"},
{"date":"2021.02.05","clock":"20:00","open":"37933.37","high":"37965.8","low":"37315.98","close":"37402.14"},
{"date":"2021.02.05","clock":"21:00","open":"37409.97","high":"37693.84","low":"37244.89","close":"37631.48"},
{"date":"2021.02.05","clock":"22:00","open":"37629.56","high":"37812.66","low":"37500.93","close":"37767.08"},
{"date":"2021.02.05","clock":"23:00","open":"37766.8","high":"37935.89","low":"37683.7","close":"37842.36"},
{"date":"2021.02.06","clock":"0:00","open":"37835.56","high":"37995.55","low":"37682.91","close":"37808.25"},
{"date":"2021.02.06","clock":"1:00","open":"37804.74","high":"38334.92","low":"37766.45","close":"38300.09"},
{"date":"2021.02.06","clock":"2:00","open":"38334.55","high":"38906.1","low":"38242.69","close":"38768.03"},
{"date":"2021.02.06","clock":"3:00","open":"38777.11","high":"39508.55","low":"38306.48","close":"38840.76"},
{"date":"2021.02.06","clock":"4:00","open":"38835.54","high":"39557.5","low":"38642.89","close":"39393.11"},
{"date":"2021.02.06","clock":"5:00","open":"39400.31","high":"39676.3","low":"39219.61","close":"39393.19"},
{"date":"2021.02.06","clock":"6:00","open":"39406.61","high":"39406.61","low":"38948.57","close":"39196.31"},
{"date":"2021.02.06","clock":"7:00","open":"39203.06","high":"39259.61","low":"38611.58","close":"39044.15"},
{"date":"2021.02.06","clock":"8:00","open":"39040.28","high":"39462.58","low":"39017.19","close":"39295.9"},
{"date":"2021.02.06","clock":"9:00","open":"39292.87","high":"39519.58","low":"39187.48","close":"39385.92"},
{"date":"2021.02.06","clock":"10:00","open":"39390.51","high":"39723.08","low":"39337.05","close":"39464.44"},
{"date":"2021.02.06","clock":"11:00","open":"39466.5","high":"39939.89","low":"39435.46","close":"39929.88"},
{"date":"2021.02.06","clock":"12:00","open":"39925.91","high":"40046.99","low":"39563.58","close":"40037.79"},
{"date":"2021.02.06","clock":"13:00","open":"40042.62","high":"40530.62","low":"40036.63","close":"40252.25"},
{"date":"2021.02.06","clock":"14:00","open":"40252.25","high":"40489.2","low":"39900.46","close":"39973.51"},
{"date":"2021.02.06","clock":"15:00","open":"39962.34","high":"40315.45","low":"39962.34","close":"40178.9"},
{"date":"2021.02.06","clock":"16:00","open":"40175.21","high":"40610.52","low":"40173.14","close":"40316.64"},
{"date":"2021.02.06","clock":"17:00","open":"40316.75","high":"40923.33","low":"40182.96","close":"40923.33"},
{"date":"2021.02.06","clock":"18:00","open":"40917.17","high":"41008.78","low":"40525.18","close":"40657.49"},
{"date":"2021.02.06","clock":"19:00","open":"40657.68","high":"40713.53","low":"40220.31","close":"40255.02"},
{"date":"2021.02.06","clock":"20:00","open":"40239.16","high":"40495.31","low":"40100.45","close":"40325.44"},
{"date":"2021.02.06","clock":"21:00","open":"40332.8","high":"40456.3","low":"39996.36","close":"40235.66"},
{"date":"2021.02.06","clock":"22:00","open":"40235.61","high":"40235.61","low":"39612.31","close":"40141.08"},
{"date":"2021.02.06","clock":"23:00","open":"40135.54","high":"40304.02","low":"40079.02","close":"40080.78"},
{"date":"2021.02.07","clock":"0:00","open":"40080.05","high":"40510.5","low":"39924.82","close":"40044.44"},
{"date":"2021.02.07","clock":"1:00","open":"40046.72","high":"40130.1","low":"39089.98","close":"39246.44"},
{"date":"2021.02.07","clock":"2:00","open":"39235.56","high":"39662.38","low":"38766.79","close":"39619.55"},
{"date":"2021.02.07","clock":"3:00","open":"39619.55","high":"39642.61","low":"38551.15","close":"38646.59"},
{"date":"2021.02.07","clock":"4:00","open":"38673.71","high":"38853.56","low":"38386.18","close":"38789.93"},
{"date":"2021.02.07","clock":"5:00","open":"38789.89","high":"38968.42","low":"38604.75","close":"38879.07"},
{"date":"2021.02.07","clock":"6:00","open":"38883.32","high":"38883.32","low":"37972.3","close":"38363.99"},
{"date":"2021.02.07","clock":"7:00","open":"38362.8","high":"38722.73","low":"38213.19","close":"38554.54"},
{"date":"2021.02.07","clock":"8:00","open":"38541.81","high":"38734.82","low":"38313.04","close":"38569.87"},
{"date":"2021.02.07","clock":"9:00","open":"38574.04","high":"39113.41","low":"38452.88","close":"39075.62"},
{"date":"2021.02.07","clock":"10:00","open":"39064.03","high":"39571.53","low":"39060.24","close":"39532.6"},
{"date":"2021.02.07","clock":"11:00","open":"39525.4","high":"39736.05","low":"39343.47","close":"39557.35"},
{"date":"2021.02.07","clock":"12:00","open":"39557.32","high":"39692.33","low":"39174.05","close":"39365.54"},
{"date":"2021.02.07","clock":"13:00","open":"39365.57","high":"39393.41","low":"38797.05","close":"39091.75"},
{"date":"2021.02.07","clock":"14:00","open":"39057.37","high":"39301.47","low":"38572.63","close":"38858.68"},
{"date":"2021.02.07","clock":"15:00","open":"38867.46","high":"39165.57","low":"38423.83","close":"38675.67"},
{"date":"2021.02.07","clock":"16:00","open":"38666.41","high":"38730.89","low":"38193.01","close":"38232.24"},
{"date":"2021.02.07","clock":"17:00","open":"38234.16","high":"38418.3","low":"37605.93","close":"37942.44"},
{"date":"2021.02.07","clock":"18:00","open":"37952.09","high":"38277.3","low":"37377.15","close":"38224.45"},
{"date":"2021.02.07","clock":"19:00","open":"38216.34","high":"38257.59","low":"37731.18","close":"37919.85"},
{"date":"2021.02.07","clock":"20:00","open":"37919.85","high":"38403.35","low":"37895.86","close":"38301.85"},
{"date":"2021.02.07","clock":"21:00","open":"38307.75","high":"38501.66","low":"38032.96","close":"38101.66"},
{"date":"2021.02.07","clock":"22:00","open":"38107.05","high":"38537.32","low":"37713.7","close":"38517.96"},
{"date":"2021.02.07","clock":"23:00","open":"38516.43","high":"38676.46","low":"38397.64","close":"38572.48"},
{"date":"2021.02.08","clock":"0:00","open":"38567.72","high":"38861.05","low":"38327.21","close":"38827.66"},
{"date":"2021.02.08","clock":"1:00","open":"38829.62","high":"39132.84","low":"38750.53","close":"38865.94"},
{"date":"2021.02.08","clock":"2:00","open":"38857.84","high":"39179.29","low":"38708.74","close":"38763.62"},
{"date":"2021.02.08","clock":"3:00","open":"38770.1","high":"38949.28","low":"38480.81","close":"38565.98"},
{"date":"2021.02.08","clock":"4:00","open":"38567.95","high":"38696.37","low":"38194.78","close":"38287.13"},
{"date":"2021.02.08","clock":"5:00","open":"38291.06","high":"38527.27","low":"38041.79","close":"38116.03"},
{"date":"2021.02.08","clock":"6:00","open":"38116.03","high":"38703.65","low":"38034.17","close":"38619.75"},
{"date":"2021.02.08","clock":"7:00","open":"38619.75","high":"38903.08","low":"38479.12","close":"38708.47"},
{"date":"2021.02.08","clock":"8:00","open":"38703.76","high":"39251.46","low":"38647.03","close":"39051.69"},
{"date":"2021.02.08","clock":"9:00","open":"39051.75","high":"39420.26","low":"38913.25","close":"39310.19"},
{"date":"2021.02.08","clock":"10:00","open":"39309.77","high":"39396.77","low":"39087.02","close":"39214.55"},
{"date":"2021.02.08","clock":"11:00","open":"39214.55","high":"39403.11","low":"38926.9","close":"38987.75"},
{"date":"2021.02.08","clock":"12:00","open":"38987.75","high":"39522.34","low":"38879.71","close":"39475.11"},
{"date":"2021.02.08","clock":"13:00","open":"39473.9","high":"39565.8","low":"39352.14","close":"39478.26"},
{"date":"2021.02.08","clock":"14:00","open":"39479.58","high":"43287.08","low":"39152.64","close":"43056.57"},
{"date":"2021.02.08","clock":"15:00","open":"43038.62","high":"44936.26","low":"41965.37","close":"42983.95"},
{"date":"2021.02.08","clock":"16:00","open":"43011.9","high":"44167.46","low":"42866.0","close":"43662.05"},
{"date":"2021.02.08","clock":"17:00","open":"43677.14","high":"44243.06","low":"43441.5","close":"43782.22"},
{"date":"2021.02.08","clock":"18:00","open":"43812.01","high":"44333.98","low":"43145.71","close":"43263.06"},
{"date":"2021.02.08","clock":"19:00","open":"43247.95","high":"43492.48","low":"42585.4","close":"43130.76"},
{"date":"2021.02.08","clock":"20:00","open":"43130.89","high":"43443.45","low":"42597.26","close":"42712.67"},
{"date":"2021.02.08","clock":"21:00","open":"42716.16","high":"43169.5","low":"42678.61","close":"43086.39"},
{"date":"2021.02.08","clock":"22:00","open":"43083.24","high":"44351.02","low":"42943.9","close":"44182.71"},
{"date":"2021.02.08","clock":"23:00","open":"44195.22","high":"44836.81","low":"43943.9","close":"44677.96"},
{"date":"2021.02.09","clock":"0:00","open":"44684.79","high":"45062.36","low":"44295.14","close":"44727.48"},
{"date":"2021.02.09","clock":"1:00","open":"44723.43","high":"46818.08","low":"44648.0","close":"46405.62"},
{"date":"2021.02.09","clock":"2:00","open":"46437.9","high":"47542.97","low":"46306.5","close":"46796.27"},
{"date":"2021.02.09","clock":"3:00","open":"46796.27","high":"46796.27","low":"45819.89","close":"46175.15"},
{"date":"2021.02.09","clock":"4:00","open":"46171.36","high":"46348.02","low":"45588.23","close":"45725.08"},
{"date":"2021.02.09","clock":"5:00","open":"45727.48","high":"46796.47","low":"45522.75","close":"46627.53"},
{"date":"2021.02.09","clock":"6:00","open":"46650.77","high":"46928.02","low":"46263.44","close":"46885.69"},
{"date":"2021.02.09","clock":"7:00","open":"46898.46","high":"47283.46","low":"46526.82","close":"46939.78"},
{"date":"2021.02.09","clock":"8:00","open":"46924.96","high":"48199.18","low":"46642.47","close":"48183.08"},
{"date":"2021.02.09","clock":"9:00","open":"48167.34","high":"48207.34","low":"47460.75","close":"47568.27"},
{"date":"2021.02.09","clock":"10:00","open":"47612.97","high":"47996.12","low":"46708.66","close":"47181.97"},
{"date":"2021.02.09","clock":"11:00","open":"47184.92","high":"47235.45","low":"46078.2","close":"46467.88"},
{"date":"2021.02.09","clock":"12:00","open":"46467.55","high":"46653.61","low":"45592.69","close":"45673.71"},
{"date":"2021.02.09","clock":"13:00","open":"45662.88","high":"46726.34","low":"45611.56","close":"46411.74"},
{"date":"2021.02.09","clock":"14:00","open":"46424.84","high":"46853.21","low":"45152.68","close":"45322.81"},
{"date":"2021.02.09","clock":"15:00","open":"45323.5","high":"46447.49","low":"44992.73","close":"46316.36"},
{"date":"2021.02.09","clock":"16:00","open":"46319.84","high":"46729.46","low":"46099.1","close":"46651.51"},
{"date":"2021.02.09","clock":"17:00","open":"46666.4","high":"47130.77","low":"46346.3","close":"46846.09"},
{"date":"2021.02.09","clock":"18:00","open":"46829.49","high":"47162.53","low":"46043.21","close":"46519.56"},
{"date":"2021.02.09","clock":"19:00","open":"46508.02","high":"46970.3","low":"46216.94","close":"46531.39"},
{"date":"2021.02.09","clock":"20:00","open":"46518.86","high":"47457.69","low":"46304.9","close":"47057.56"},
{"date":"2021.02.09","clock":"21:00","open":"47054.92","high":"47327.28","low":"46789.46","close":"47109.08"},
{"date":"2021.02.09","clock":"22:00","open":"47112.15","high":"47540.74","low":"46729.15","close":"47140.18"},
{"date":"2021.02.09","clock":"23:00","open":"47140.66","high":"47506.77","low":"47047.62","close":"47297.16"},
{"date":"2021.02.10","clock":"0:00","open":"47296.03","high":"47296.97","low":"46513.49","close":"46909.26"},
{"date":"2021.02.10","clock":"1:00","open":"46910.24","high":"46930.28","low":"46271.3","close":"46505.65"},
{"date":"2021.02.10","clock":"2:00","open":"46467.56","high":"46938.09","low":"46112.87","close":"46565.05"},
{"date":"2021.02.10","clock":"3:00","open":"46561.74","high":"46581.16","low":"46030.16","close":"46314.61"},
{"date":"2021.02.10","clock":"4:00","open":"46323.16","high":"46851.15","low":"46310.9","close":"46337.42"},
{"date":"2021.02.10","clock":"5:00","open":"46341.61","high":"46804.41","low":"46205.33","close":"46268.96"},
{"date":"2021.02.10","clock":"6:00","open":"46271.91","high":"46369.98","low":"45658.36","close":"46077.83"},
{"date":"2021.02.10","clock":"7:00","open":"46077.84","high":"46485.27","low":"45886.31","close":"46182.74"},
{"date":"2021.02.10","clock":"8:00","open":"46182.74","high":"46700.83","low":"46152.33","close":"46561.1"},
{"date":"2021.02.10","clock":"9:00","open":"46566.07","high":"46999.55","low":"46460.49","close":"46640.02"},
{"date":"2021.02.10","clock":"10:00","open":"46635.55","high":"46894.87","low":"46317.92","close":"46743.56"},
{"date":"2021.02.10","clock":"11:00","open":"46743.56","high":"46975.03","low":"46539.38","close":"46633.78"},
{"date":"2021.02.10","clock":"12:00","open":"46633.78","high":"47380.95","low":"46484.52","close":"46685.09"},
{"date":"2021.02.10","clock":"13:00","open":"46694.56","high":"46749.52","low":"46360.96","close":"46658.23"},
{"date":"2021.02.10","clock":"14:00","open":"46642.25","high":"46655.53","low":"44584.55","close":"45745.87"},
{"date":"2021.02.10","clock":"15:00","open":"45751.0","high":"46032.84","low":"45379.39","close":"45694.74"},
{"date":"2021.02.10","clock":"16:00","open":"45685.48","high":"46035.69","low":"44867.2","close":"45012.78"},
{"date":"2021.02.10","clock":"17:00","open":"45026.05","high":"45248.17","low":"43740.12","close":"44345.33"},
{"date":"2021.02.10","clock":"18:00","open":"44357.48","high":"44925.79","low":"43817.52","close":"44781.31"},
{"date":"2021.02.10","clock":"19:00","open":"44758.92","high":"45118.44","low":"44476.88","close":"45024.74"},
{"date":"2021.02.10","clock":"20:00","open":"45012.5","high":"45244.74","low":"44789.89","close":"45138.37"},
{"date":"2021.02.10","clock":"21:00","open":"45131.47","high":"45272.84","low":"44499.0","close":"45230.71"},
{"date":"2021.02.10","clock":"22:00","open":"45230.71","high":"45279.4","low":"44439.96","close":"44605.98"},
{"date":"2021.02.10","clock":"23:00","open":"44588.3","high":"45059.66","low":"44390.48","close":"45026.02"},
{"date":"2021.02.11","clock":"0:00","open":"45026.05","high":"45240.53","low":"44911.05","close":"45231.63"},
{"date":"2021.02.11","clock":"1:00","open":"45229.68","high":"45337.65","low":"44806.85","close":"44847.47"},
{"date":"2021.02.11","clock":"2:00","open":"44832.38","high":"45074.14","low":"44029.55","close":"44289.83"},
{"date":"2021.02.11","clock":"3:00","open":"44286.45","high":"44590.12","low":"44050.49","close":"44209.25"},
{"date":"2021.02.11","clock":"4:00","open":"44219.57","high":"44837.5","low":"44217.35","close":"44806.1"},
{"date":"2021.02.11","clock":"5:00","open":"44791.5","high":"45622.7","low":"44756.1","close":"45454.4"},
{"date":"2021.02.11","clock":"6:00","open":"45454.4","high":"45705.3","low":"44641.4","close":"44751.8"},
{"date":"2021.02.11","clock":"7:00","open":"44751.1","high":"44989.3","low":"44555.7","close":"44702.4"},
{"date":"2021.02.11","clock":"8:00","open":"44702.3","high":"44922.2","low":"44445.9","close":"44611.8"},
{"date":"2021.02.11","clock":"9:00","open":"44647.2","high":"45145.6","low":"44613.7","close":"44759.4"},
{"date":"2021.02.11","clock":"10:00","open":"44748.5","high":"45127.5","low":"44561.5","close":"45052.9"},
{"date":"2021.02.11","clock":"11:00","open":"45059.9","high":"45628.2","low":"44849.7","close":"45549.1"},
{"date":"2021.02.11","clock":"12:00","open":"45549.9","high":"46371.2","low":"45409.9","close":"46342.3"},
{"date":"2021.02.11","clock":"13:00","open":"46320.6","high":"46508.2","low":"45953.5","close":"46070.6"},
{"date":"2021.02.11","clock":"14:00","open":"46073.6","high":"46648.7","low":"46070.6","close":"46559.7"},
{"date":"2021.02.11","clock":"15:00","open":"46571.8","high":"48350.9","low":"46571.8","close":"47505.0"},
{"date":"2021.02.11","clock":"16:00","open":"47506.1","high":"48144.7","low":"47246.0","close":"47899.9"},
{"date":"2021.02.11","clock":"17:00","open":"47909.9","high":"48199.7","low":"47650.0","close":"47996.8"},
{"date":"2021.02.11","clock":"18:00","open":"47999.9","high":"48314.0","low":"47429.2","close":"47628.1"},
{"date":"2021.02.11","clock":"19:00","open":"47604.4","high":"47675.4","low":"46932.6","close":"47395.11"},
{"date":"2021.02.11","clock":"20:00","open":"47402.58","high":"48043.6","low":"47339.4","close":"47680.21"},
{"date":"2021.02.11","clock":"21:00","open":"47681.64","high":"48078.23","low":"47564.92","close":"47792.22"},
{"date":"2021.02.11","clock":"22:00","open":"47792.22","high":"48724.42","low":"47028.2","close":"47057.23"},
{"date":"2021.02.11","clock":"23:00","open":"47057.93","high":"47397.35","low":"46593.49","close":"46902.31"},
{"date":"2021.02.12","clock":"0:00","open":"46913.03","high":"47775.1","low":"46892.44","close":"47760.65"},
{"date":"2021.02.12","clock":"1:00","open":"47763.06","high":"48129.24","low":"47645.76","close":"47980.93"},
{"date":"2021.02.12","clock":"2:00","open":"47973.84","high":"48989.79","low":"47784.91","close":"47994.78"},
{"date":"2021.02.12","clock":"3:00","open":"48005.73","high":"48552.4","low":"47726.58","close":"48499.33"},
{"date":"2021.02.12","clock":"4:00","open":"48483.49","high":"48483.49","low":"47747.14","close":"47945.24"},
{"date":"2021.02.12","clock":"5:00","open":"47945.24","high":"48002.39","low":"47352.55","close":"47606.33"},
{"date":"2021.02.12","clock":"6:00","open":"47594.71","high":"47604.39","low":"46893.16","close":"47270.23"},
{"date":"2021.02.12","clock":"7:00","open":"47283.36","high":"47512.66","low":"47100.43","close":"47275.04"},
{"date":"2021.02.12","clock":"8:00","open":"47266.01","high":"47564.49","low":"46793.68","close":"47389.63"},
{"date":"2021.02.12","clock":"9:00","open":"47388.1","high":"47490.57","low":"46926.93","close":"47345.76"},
{"date":"2021.02.12","clock":"10:00","open":"47342.84","high":"47738.15","low":"47117.66","close":"47153.12"},
{"date":"2021.02.12","clock":"11:00","open":"47139.21","high":"47456.87","low":"47069.35","close":"47368.67"},
{"date":"2021.02.12","clock":"12:00","open":"47365.4","high":"47749.16","low":"47328.38","close":"47413.46"},
{"date":"2021.02.12","clock":"13:00","open":"47409.7","high":"48008.37","low":"47323.57","close":"47612.35"},
{"date":"2021.02.12","clock":"14:00","open":"47614.73","high":"48006.8","low":"47380.4","close":"47722.08"},
{"date":"2021.02.12","clock":"15:00","open":"47722.23","high":"48197.76","low":"47698.39","close":"47919.64"},
{"date":"2021.02.12","clock":"16:00","open":"47924.05","high":"47927.04","low":"46184.96","close":"46610.46"},
{"date":"2021.02.12","clock":"17:00","open":"46603.12","high":"47236.43","low":"46585.77","close":"47101.28"},
{"date":"2021.02.12","clock":"18:00","open":"47102.34","high":"48013.27","low":"47083.61","close":"47659.06"},
{"date":"2021.02.12","clock":"19:00","open":"47653.19","high":"47943.31","low":"47509.75","close":"47761.57"},
{"date":"2021.02.12","clock":"20:00","open":"47761.59","high":"47862.13","low":"46962.24","close":"47323.82"},
{"date":"2021.02.12","clock":"21:00","open":"47304.41","high":"47525.16","low":"47156.95","close":"47343.44"},
{"date":"2021.02.12","clock":"22:00","open":"47343.86","high":"47726.23","low":"47220.33","close":"47661.13"},
{"date":"2021.02.12","clock":"23:00","open":"47653.6","high":"48222.15","low":"47636.1","close":"47943.93"},
{"date":"2021.02.13","clock":"0:00","open":"47946.92","high":"48009.72","low":"47689.56","close":"47944.29"},
{"date":"2021.02.13","clock":"1:00","open":"47946.41","high":"47974.79","low":"47263.46","close":"47402.25"},
{"date":"2021.02.13","clock":"2:00","open":"47391.63","high":"47667.45","low":"47299.12","close":"47554.46"},
{"date":"2021.02.13","clock":"3:00","open":"47554.45","high":"47885.03","low":"47505.82","close":"47714.68"},
{"date":"2021.02.13","clock":"4:00","open":"47717.47","high":"48013.75","low":"47593.98","close":"47914.18"},
{"date":"2021.02.13","clock":"5:00","open":"47914.17","high":"48207.78","low":"47769.75","close":"47913.03"},
{"date":"2021.02.13","clock":"6:00","open":"47905.61","high":"47999.94","low":"47684.57","close":"47989.56"},
{"date":"2021.02.13","clock":"7:00","open":"47986.13","high":"48018.76","low":"47492.51","close":"47969.4"},
{"date":"2021.02.13","clock":"8:00","open":"47980.08","high":"48008.47","low":"47564.6","close":"47816.91"},
{"date":"2021.02.13","clock":"9:00","open":"47810.79","high":"47878.51","low":"47089.3","close":"47089.3"},
{"date":"2021.02.13","clock":"10:00","open":"47079.28","high":"47566.42","low":"46692.59","close":"47502.51"},
{"date":"2021.02.13","clock":"11:00","open":"47501.91","high":"47632.43","low":"47121.27","close":"47260.53"},
{"date":"2021.02.13","clock":"12:00","open":"47257.5","high":"47287.41","low":"46693.1","close":"46717.11"},
{"date":"2021.02.13","clock":"13:00","open":"46737.9","high":"47016.96","low":"46288.0","close":"46607.51"},
{"date":"2021.02.13","clock":"14:00","open":"46598.84","high":"47225.69","low":"46221.01","close":"46905.07"},
{"date":"2021.02.13","clock":"15:00","open":"46899.91","high":"47187.5","low":"46590.15","close":"47011.19"},
{"date":"2021.02.13","clock":"16:00","open":"47011.26","high":"47087.02","low":"46642.97","close":"46998.6"},
{"date":"2021.02.13","clock":"17:00","open":"46992.08","high":"47348.92","low":"46934.28","close":"47116.97"},
{"date":"2021.02.13","clock":"18:00","open":"47116.94","high":"47442.66","low":"46901.97","close":"47176.51"},
{"date":"2021.02.13","clock":"19:00","open":"47183.1","high":"47221.0","low":"46777.89","close":"46892.71"},
{"date":"2021.02.13","clock":"20:00","open":"46887.3","high":"47050.78","low":"46766.28","close":"46830.3"},
{"date":"2021.02.13","clock":"21:00","open":"46825.38","high":"47106.71","low":"46750.98","close":"46909.45"},
{"date":"2021.02.13","clock":"22:00","open":"46907.63","high":"47010.4","low":"46690.9","close":"46973.94"},
{"date":"2021.02.13","clock":"23:00","open":"46971.74","high":"47425.45","low":"46747.08","close":"47170.57"},
{"date":"2021.02.14","clock":"0:00","open":"47163.39","high":"47309.9","low":"46910.49","close":"47107.59"},
{"date":"2021.02.14","clock":"1:00","open":"47108.52","high":"47349.48","low":"47057.41","close":"47209.79"},
{"date":"2021.02.14","clock":"2:00","open":"47212.18","high":"47749.54","low":"47070.59","close":"47651.63"},
{"date":"2021.02.14","clock":"3:00","open":"47651.62","high":"47762.48","low":"47306.3","close":"47511.67"},
{"date":"2021.02.14","clock":"4:00","open":"47532.94","high":"47684.91","low":"47362.07","close":"47450.32"},
{"date":"2021.02.14","clock":"5:00","open":"47454.67","high":"47575.73","low":"47285.25","close":"47336.67"},
{"date":"2021.02.14","clock":"6:00","open":"47347.55","high":"47697.16","low":"47300.69","close":"47592.17"},
{"date":"2021.02.14","clock":"7:00","open":"47594.04","high":"48959.48","low":"47530.64","close":"48951.06"},
{"date":"2021.02.14","clock":"8:00","open":"48939.62","high":"49411.68","low":"48515.49","close":"48763.54"},
{"date":"2021.02.14","clock":"9:00","open":"48761.36","high":"49111.16","low":"48549.11","close":"48773.98"},
{"date":"2021.02.14","clock":"10:00","open":"48759.72","high":"49046.97","low":"48428.26","close":"48734.08"},
{"date":"2021.02.14","clock":"11:00","open":"48745.09","high":"49222.3","low":"48644.89","close":"49169.25"},
{"date":"2021.02.14","clock":"12:00","open":"49167.71","high":"49384.3","low":"48990.53","close":"49058.53"},
{"date":"2021.02.14","clock":"13:00","open":"49057.72","high":"49173.51","low":"48789.59","close":"49071.03"},
{"date":"2021.02.14","clock":"14:00","open":"49094.4","high":"49744.01","low":"49038.77","close":"49471.47"},
{"date":"2021.02.14","clock":"15:00","open":"49462.41","high":"49613.37","low":"48580.03","close":"48779.24"},
{"date":"2021.02.14","clock":"16:00","open":"48788.88","high":"49108.63","low":"48493.36","close":"48791.96"},
{"date":"2021.02.14","clock":"17:00","open":"48798.99","high":"48986.63","low":"48135.05","close":"48587.44"},
{"date":"2021.02.14","clock":"18:00","open":"48576.78","high":"49117.88","low":"48458.56","close":"49049.05"},
{"date":"2021.02.14","clock":"19:00","open":"49049.06","high":"49125.51","low":"48625.87","close":"48658.09"},
{"date":"2021.02.14","clock":"20:00","open":"48658.09","high":"48858.34","low":"48439.03","close":"48774.11"},
{"date":"2021.02.14","clock":"21:00","open":"48773.31","high":"48949.2","low":"48513.74","close":"48722.6"},
{"date":"2021.02.14","clock":"22:00","open":"48718.58","high":"49039.19","low":"48629.16","close":"48958.86"},
{"date":"2021.02.14","clock":"23:00","open":"48963.75","high":"49096.98","low":"48789.6","close":"48861.72"},
{"date":"2021.02.15","clock":"0:00","open":"48861.7","high":"49338.29","low":"48745.5","close":"49064.24"},
{"date":"2021.02.15","clock":"1:00","open":"49061.94","high":"49136.83","low":"48554.74","close":"48663.37"},
{"date":"2021.02.15","clock":"2:00","open":"48631.22","high":"49050.97","low":"48476.43","close":"48798.72"},
{"date":"2021.02.15","clock":"3:00","open":"48812.55","high":"48870.31","low":"47762.01","close":"48081.06"},
{"date":"2021.02.15","clock":"4:00","open":"48076.44","high":"48270.45","low":"45630.13","close":"46952.06"},
{"date":"2021.02.15","clock":"5:00","open":"46961.67","high":"47349.3","low":"46624.44","close":"47169.37"},
{"date":"2021.02.15","clock":"6:00","open":"47164.13","high":"47187.86","low":"46202.48","close":"46889.99"},
{"date":"2021.02.15","clock":"7:00","open":"46889.97","high":"47023.49","low":"46423.2","close":"46745.88"},
{"date":"2021.02.15","clock":"8:00","open":"46743.35","high":"47170.51","low":"46706.36","close":"46910.84"},
{"date":"2021.02.15","clock":"9:00","open":"46900.92","high":"47430.46","low":"46854.94","close":"47282.37"},
{"date":"2021.02.15","clock":"10:00","open":"47282.37","high":"47807.45","low":"47140.65","close":"47649.94"},
{"date":"2021.02.15","clock":"11:00","open":"47634.08","high":"47762.76","low":"47248.47","close":"47548.42"},
{"date":"2021.02.15","clock":"12:00","open":"47544.51","high":"47918.52","low":"47334.4","close":"47883.47"},
{"date":"2021.02.15","clock":"13:00","open":"47883.47","high":"48028.59","low":"47654.47","close":"47833.36"},
{"date":"2021.02.15","clock":"14:00","open":"47862.82","high":"48103.45","low":"47461.92","close":"47992.25"},
{"date":"2021.02.15","clock":"15:00","open":"47984.58","high":"48256.53","low":"47828.63","close":"48000.42"},
{"date":"2021.02.15","clock":"16:00","open":"47995.08","high":"48184.41","low":"47506.15","close":"47599.25"},
{"date":"2021.02.15","clock":"17:00","open":"47595.3","high":"48028.79","low":"47566.96","close":"47978.83"},
{"date":"2021.02.15","clock":"18:00","open":"47963.02","high":"48590.9","low":"47963.02","close":"48519.21"},
{"date":"2021.02.15","clock":"19:00","open":"48536.04","high":"48819.33","low":"48418.24","close":"48573.99"},
{"date":"2021.02.15","clock":"20:00","open":"48584.56","high":"48704.36","low":"48361.56","close":"48378.33"},
{"date":"2021.02.15","clock":"21:00","open":"48374.64","high":"48764.12","low":"48374.64","close":"48681.63"},
{"date":"2021.02.15","clock":"22:00","open":"48681.63","high":"48809.38","low":"48482.94","close":"48599.21"},
{"date":"2021.02.15","clock":"23:00","open":"48600.42","high":"48774.16","low":"48125.54","close":"48204.23"},
{"date":"2021.02.16","clock":"0:00","open":"48210.81","high":"48339.05","low":"47647.76","close":"48282.65"},
{"date":"2021.02.16","clock":"1:00","open":"48281.32","high":"48436.0","low":"47818.9","close":"47924.8"},
{"date":"2021.02.16","clock":"2:00","open":"47924.8","high":"47971.7","low":"47031.82","close":"47678.55"},
{"date":"2021.02.16","clock":"3:00","open":"47666.0","high":"48324.15","low":"47620.24","close":"48305.27"},
{"date":"2021.02.16","clock":"4:00","open":"48305.28","high":"48664.33","low":"48160.12","close":"48437.14"},
{"date":"2021.02.16","clock":"5:00","open":"48437.13","high":"49630.13","low":"48400.27","close":"49605.97"},
{"date":"2021.02.16","clock":"6:00","open":"49592.34","high":"49966.65","low":"49053.69","close":"49340.13"},
{"date":"2021.02.16","clock":"7:00","open":"49337.86","high":"49487.44","low":"48964.1","close":"49169.19"},
{"date":"2021.02.16","clock":"8:00","open":"49170.2","high":"49219.42","low":"48536.43","close":"49000.39"},
{"date":"2021.02.16","clock":"9:00","open":"49005.35","high":"49263.22","low":"48597.48","close":"49149.73"},
{"date":"2021.02.16","clock":"10:00","open":"49151.73","high":"49295.06","low":"48866.31","close":"49267.13"},
{"date":"2021.02.16","clock":"11:00","open":"49270.02","high":"49308.6","low":"48890.22","close":"49270.37"},
{"date":"2021.02.16","clock":"12:00","open":"49270.37","high":"49313.53","low":"48764.72","close":"49049.4"},
{"date":"2021.02.16","clock":"13:00","open":"49046.41","high":"49103.91","low":"48695.13","close":"48895.05"},
{"date":"2021.02.16","clock":"14:00","open":"48910.59","high":"50663.45","low":"48398.37","close":"49635.11"},
{"date":"2021.02.16","clock":"15:00","open":"49635.11","high":"49801.88","low":"48838.56","close":"48934.59"},
{"date":"2021.02.16","clock":"16:00","open":"48930.72","high":"49460.34","low":"48675.95","close":"49282.98"},
{"date":"2021.02.16","clock":"17:00","open":"49303.25","high":"49513.36","low":"48960.17","close":"48980.12"},
{"date":"2021.02.16","clock":"18:00","open":"48980.75","high":"49305.63","low":"48087.42","close":"48148.78"},
{"date":"2021.02.16","clock":"19:00","open":"48177.99","high":"48610.15","low":"48143.25","close":"48250.95"},
{"date":"2021.02.16","clock":"20:00","open":"48249.79","high":"48712.54","low":"47754.78","close":"48650.81"},
{"date":"2021.02.16","clock":"21:00","open":"48650.79","high":"48815.33","low":"48373.98","close":"48560.45"},
{"date":"2021.02.16","clock":"22:00","open":"48560.43","high":"48819.01","low":"48207.53","close":"48808.29"},
{"date":"2021.02.16","clock":"23:00","open":"48808.3","high":"48848.13","low":"48384.81","close":"48604.21"},
{"date":"2021.02.17","clock":"0:00","open":"48604.19","high":"49178.33","low":"48541.62","close":"49102.28"},
{"date":"2021.02.17","clock":"1:00","open":"49102.7","high":"49287.74","low":"48938.22","close":"49155.59"},
{"date":"2021.02.17","clock":"2:00","open":"49142.3","high":"49561.69","low":"49024.54","close":"49068.98"},
{"date":"2021.02.17","clock":"3:00","open":"49077.29","high":"49401.57","low":"48937.21","close":"49271.39"},
{"date":"2021.02.17","clock":"4:00","open":"49273.27","high":"50250.12","low":"49258.56","close":"49643.95"},
{"date":"2021.02.17","clock":"5:00","open":"49639.88","high":"49741.8","low":"49221.24","close":"49640.29"},
{"date":"2021.02.17","clock":"6:00","open":"49657.99","high":"49945.01","low":"49106.75","close":"49345.01"},
{"date":"2021.02.17","clock":"7:00","open":"49339.0","high":"49726.97","low":"49232.6","close":"49707.58"},
{"date":"2021.02.17","clock":"8:00","open":"49724.97","high":"50699.66","low":"49633.97","close":"50580.28"},
{"date":"2021.02.17","clock":"9:00","open":"50586.7","high":"51263.32","low":"50220.08","close":"51130.83"},
{"date":"2021.02.17","clock":"10:00","open":"51131.21","high":"51306.51","low":"50633.64","close":"51057.82"},
{"date":"2021.02.17","clock":"11:00","open":"51057.22","high":"51708.37","low":"51017.18","close":"51470.55"},
{"date":"2021.02.17","clock":"12:00","open":"51467.04","high":"51651.85","low":"51035.8","close":"51200.37"},
{"date":"2021.02.17","clock":"13:00","open":"51211.1","high":"51695.91","low":"51121.51","close":"51294.97"},
{"date":"2021.02.17","clock":"14:00","open":"51260.3","high":"51524.44","low":"50782.27","close":"51023.55"},
{"date":"2021.02.17","clock":"15:00","open":"51049.9","high":"51218.59","low":"50532.19","close":"51139.73"},
{"date":"2021.02.17","clock":"16:00","open":"51135.67","high":"51267.69","low":"50750.51","close":"51265.12"},
{"date":"2021.02.17","clock":"17:00","open":"51269.7","high":"51630.93","low":"50963.77","close":"51141.5"},
{"date":"2021.02.17","clock":"18:00","open":"51180.21","high":"51432.77","low":"50774.92","close":"51240.44"},
{"date":"2021.02.17","clock":"19:00","open":"51238.79","high":"51456.56","low":"51085.95","close":"51392.26"},
{"date":"2021.02.17","clock":"20:00","open":"51392.26","high":"51789.36","low":"51310.01","close":"51426.53"},
{"date":"2021.02.17","clock":"21:00","open":"51430.58","high":"52374.76","low":"51371.65","close":"52146.59"},
{"date":"2021.02.17","clock":"22:00","open":"52142.35","high":"52551.24","low":"51962.02","close":"52261.97"},
{"date":"2021.02.17","clock":"23:00","open":"52266.1","high":"52645.04","low":"52047.42","close":"52397.1"},
{"date":"2021.02.18","clock":"0:00","open":"52397.1","high":"52428.33","low":"51929.67","close":"52130.48"},
{"date":"2021.02.18","clock":"1:00","open":"52130.48","high":"52421.2","low":"51930.78","close":"52155.97"},
{"date":"2021.02.18","clock":"2:00","open":"52156.06","high":"52556.25","low":"52146.09","close":"52298.26"},
{"date":"2021.02.18","clock":"3:00","open":"52286.13","high":"52400.94","low":"52052.07","close":"52141.81"},
{"date":"2021.02.18","clock":"4:00","open":"52140.43","high":"52373.35","low":"51948.82","close":"52356.62"},
{"date":"2021.02.18","clock":"5:00","open":"52355.51","high":"52436.31","low":"51982.17","close":"52041.36"},
{"date":"2021.02.18","clock":"6:00","open":"52063.86","high":"52204.7","low":"51733.19","close":"52179.43"},
{"date":"2021.02.18","clock":"7:00","open":"52179.42","high":"52318.91","low":"52034.33","close":"52196.09"},
{"date":"2021.02.18","clock":"8:00","open":"52196.1","high":"52258.33","low":"51878.34","close":"51929.14"},
{"date":"2021.02.18","clock":"9:00","open":"51925.64","high":"52064.0","low":"51314.67","close":"51908.04"},
{"date":"2021.02.18","clock":"10:00","open":"51894.95","high":"52167.89","low":"51547.95","close":"51719.35"},
{"date":"2021.02.18","clock":"11:00","open":"51716.39","high":"51853.02","low":"51470.11","close":"51758.46"},
{"date":"2021.02.18","clock":"12:00","open":"51762.46","high":"51986.58","low":"51518.89","close":"51629.45"},
{"date":"2021.02.18","clock":"13:00","open":"51618.02","high":"51698.82","low":"51117.66","close":"51328.83"},
{"date":"2021.02.18","clock":"14:00","open":"51349.43","high":"51593.59","low":"50876.45","close":"51444.37"},
{"date":"2021.02.18","clock":"15:00","open":"51435.49","high":"52010.28","low":"51241.93","close":"51791.06"},
{"date":"2021.02.18","clock":"16:00","open":"51791.07","high":"52268.59","low":"51602.91","close":"52230.25"},
{"date":"2021.02.18","clock":"17:00","open":"52228.2","high":"52257.11","low":"51429.42","close":"51565.09"},
{"date":"2021.02.18","clock":"18:00","open":"51549.31","high":"52062.52","low":"51424.28","close":"52049.35"},
{"date":"2021.02.18","clock":"19:00","open":"52049.34","high":"52061.17","low":"51745.93","close":"51812.33"},
{"date":"2021.02.18","clock":"20:00","open":"51811.17","high":"52156.87","low":"51738.28","close":"51834.89"},
{"date":"2021.02.18","clock":"21:00","open":"51836.48","high":"52055.05","low":"51669.49","close":"51747.08"},
{"date":"2021.02.18","clock":"22:00","open":"51744.47","high":"52115.58","low":"51503.96","close":"52111.89"},
{"date":"2021.02.18","clock":"23:00","open":"52111.89","high":"52185.36","low":"51907.77","close":"52005.06"},
{"date":"2021.02.19","clock":"0:00","open":"52005.06","high":"52071.48","low":"51630.49","close":"51847.1"},
{"date":"2021.02.19","clock":"1:00","open":"51847.55","high":"51930.37","low":"51515.7","close":"51569.16"},
{"date":"2021.02.19","clock":"2:00","open":"51557.76","high":"51935.3","low":"51446.85","close":"51509.32"},
{"date":"2021.02.19","clock":"3:00","open":"51506.17","high":"51693.5","low":"51160.87","close":"51317.97"},
{"date":"2021.02.19","clock":"4:00","open":"51317.75","high":"51322.91","low":"50705.13","close":"51236.78"},
{"date":"2021.02.19","clock":"5:00","open":"51238.27","high":"51494.72","low":"51169.28","close":"51220.93"},
{"date":"2021.02.19","clock":"6:00","open":"51219.38","high":"51489.33","low":"50883.87","close":"51118.93"},
{"date":"2021.02.19","clock":"7:00","open":"51124.26","high":"51526.0","low":"51124.26","close":"51495.9"},
{"date":"2021.02.19","clock":"8:00","open":"51481.1","high":"51781.49","low":"51481.1","close":"51692.61"},
{"date":"2021.02.19","clock":"9:00","open":"51689.97","high":"51855.67","low":"51620.16","close":"51707.69"},
{"date":"2021.02.19","clock":"10:00","open":"51693.97","high":"52256.16","low":"51613.67","close":"52202.57"},
{"date":"2021.02.19","clock":"11:00","open":"52194.84","high":"52915.54","low":"52187.29","close":"52649.53"},
{"date":"2021.02.19","clock":"12:00","open":"52660.09","high":"52952.75","low":"52588.49","close":"52654.88"},
{"date":"2021.02.19","clock":"13:00","open":"52654.33","high":"52839.99","low":"52464.96","close":"52699.0"},
{"date":"2021.02.19","clock":"14:00","open":"52692.86","high":"52718.35","low":"52389.61","close":"52504.24"},
{"date":"2021.02.19","clock":"15:00","open":"52519.09","high":"52824.43","low":"52311.28","close":"52780.85"},
{"date":"2021.02.19","clock":"16:00","open":"52794.75","high":"53266.31","low":"52643.4","close":"52885.35"},
{"date":"2021.02.19","clock":"17:00","open":"52887.68","high":"53907.94","low":"52820.67","close":"53897.76"},
{"date":"2021.02.19","clock":"18:00","open":"53906.88","high":"54862.42","low":"53622.75","close":"54399.4"},
{"date":"2021.02.19","clock":"19:00","open":"54397.22","high":"54792.87","low":"54086.43","close":"54792.87"},
{"date":"2021.02.19","clock":"20:00","open":"54803.46","high":"55455.86","low":"54552.02","close":"55412.69"},
{"date":"2021.02.19","clock":"21:00","open":"55408.71","high":"55737.56","low":"54605.78","close":"55027.49"},
{"date":"2021.02.19","clock":"22:00","open":"55017.51","high":"55706.56","low":"54843.84","close":"55358.59"},
{"date":"2021.02.19","clock":"23:00","open":"55349.93","high":"56360.15","low":"55321.11","close":"55650.48"},
{"date":"2021.02.20","clock":"0:00","open":"55656.73","high":"55755.33","low":"55130.0","close":"55439.04"},
{"date":"2021.02.20","clock":"1:00","open":"55437.4","high":"55982.14","low":"55341.07","close":"55930.88"},
{"date":"2021.02.20","clock":"2:00","open":"55939.54","high":"56520.99","low":"55360.74","close":"56250.89"},
{"date":"2021.02.20","clock":"3:00","open":"56254.84","high":"56633.58","low":"55968.65","close":"56199.88"},
{"date":"2021.02.20","clock":"4:00","open":"56195.99","high":"56427.83","low":"55983.31","close":"56150.31"},
{"date":"2021.02.20","clock":"5:00","open":"56157.53","high":"56255.62","low":"55498.02","close":"55707.57"},
{"date":"2021.02.20","clock":"6:00","open":"55709.43","high":"56148.41","low":"55516.55","close":"55831.93"},
{"date":"2021.02.20","clock":"7:00","open":"55819.89","high":"55963.36","low":"55566.66","close":"55680.48"},
{"date":"2021.02.20","clock":"8:00","open":"55681.0","high":"55977.98","low":"55585.56","close":"55963.41"},
{"date":"2021.02.20","clock":"9:00","open":"55956.33","high":"55994.76","low":"55215.59","close":"55229.81"},
{"date":"2021.02.20","clock":"10:00","open":"55235.52","high":"55690.02","low":"55196.2","close":"55239.82"},
{"date":"2021.02.20","clock":"11:00","open":"55234.7","high":"55518.69","low":"55024.5","close":"55245.78"},
{"date":"2021.02.20","clock":"12:00","open":"55230.95","high":"55923.63","low":"55205.01","close":"55899.82"},
{"date":"2021.02.20","clock":"13:00","open":"55899.82","high":"56374.36","low":"55752.75","close":"56353.22"},
{"date":"2021.02.20","clock":"14:00","open":"56350.27","high":"57574.46","low":"56262.38","close":"57261.43"},
{"date":"2021.02.20","clock":"15:00","open":"57287.29","high":"57536.44","low":"56923.04","close":"57308.68"},
{"date":"2021.02.20","clock":"16:00","open":"57308.7","high":"57441.46","low":"56132.87","close":"56313.33"},
{"date":"2021.02.20","clock":"17:00","open":"56327.11","high":"56805.39","low":"55777.59","close":"56171.23"},
{"date":"2021.02.20","clock":"18:00","open":"56187.48","high":"56965.98","low":"56187.06","close":"56741.1"},
{"date":"2021.02.20","clock":"19:00","open":"56752.67","high":"57455.88","low":"56736.45","close":"57082.57"},
{"date":"2021.02.20","clock":"20:00","open":"57082.58","high":"57189.79","low":"56845.45","close":"57134.32"},
{"date":"2021.02.20","clock":"21:00","open":"57147.46","high":"57262.48","low":"56754.51","close":"57020.69"},
{"date":"2021.02.20","clock":"22:00","open":"57019.8","high":"57084.22","low":"56607.76","close":"56753.55"},
{"date":"2021.02.20","clock":"23:00","open":"56753.55","high":"56910.37","low":"56278.79","close":"56497.44"},
{"date":"2021.02.21","clock":"0:00","open":"56492.23","high":"56514.27","low":"53907.02","close":"55473.34"},
{"date":"2021.02.21","clock":"1:00","open":"55490.1","high":"56218.76","low":"55422.32","close":"55885.86"},
{"date":"2021.02.21","clock":"2:00","open":"55870.26","high":"56076.67","low":"55522.15","close":"55856.54"},
{"date":"2021.02.21","clock":"3:00","open":"55844.32","high":"56373.42","low":"55738.09","close":"56368.84"},
{"date":"2021.02.21","clock":"4:00","open":"56370.23","high":"56677.44","low":"56276.27","close":"56329.33"},
{"date":"2021.02.21","clock":"5:00","open":"56321.16","high":"56911.37","low":"56321.16","close":"56527.49"},
{"date":"2021.02.21","clock":"6:00","open":"56527.81","high":"56728.37","low":"56057.12","close":"56697.78"},
{"date":"2021.02.21","clock":"7:00","open":"56706.74","high":"56968.19","low":"56517.19","close":"56562.08"},
{"date":"2021.02.21","clock":"8:00","open":"56561.43","high":"56626.24","low":"56272.5","close":"56515.82"},
{"date":"2021.02.21","clock":"9:00","open":"56515.82","high":"56616.86","low":"55885.89","close":"56088.16"},
{"date":"2021.02.21","clock":"10:00","open":"56109.01","high":"56677.65","low":"55843.36","close":"56541.47"},
{"date":"2021.02.21","clock":"11:00","open":"56541.46","high":"56866.77","low":"56395.21","close":"56806.17"},
{"date":"2021.02.21","clock":"12:00","open":"56818.45","high":"57842.35","low":"56680.61","close":"57571.5"},
{"date":"2021.02.21","clock":"13:00","open":"57571.5","high":"57578.22","low":"57211.44","close":"57292.9"},
{"date":"2021.02.21","clock":"14:00","open":"57307.69","high":"57469.99","low":"56634.26","close":"56917.24"},
{"date":"2021.02.21","clock":"15:00","open":"56917.23","high":"57243.35","low":"56917.23","close":"57184.81"},
{"date":"2021.02.21","clock":"16:00","open":"57188.48","high":"57488.94","low":"56817.4","close":"57421.29"},
{"date":"2021.02.21","clock":"17:00","open":"57420.85","high":"57595.28","low":"57211.42","close":"57359.84"},
{"date":"2021.02.21","clock":"18:00","open":"57359.84","high":"57816.66","low":"57051.76","close":"57772.57"},
{"date":"2021.02.21","clock":"19:00","open":"57768.58","high":"57779.68","low":"57385.21","close":"57533.51"},
{"date":"2021.02.21","clock":"20:00","open":"57533.51","high":"58312.09","low":"57362.46","close":"58206.95"},
{"date":"2021.02.21","clock":"21:00","open":"58206.95","high":"58373.79","low":"57945.62","close":"58101.65"},
{"date":"2021.02.21","clock":"22:00","open":"58101.62","high":"58276.95","low":"57504.12","close":"57700.84"},
{"date":"2021.02.21","clock":"23:00","open":"57704.92","high":"57945.31","low":"57225.74","close":"57339.35"},
{"date":"2021.02.22","clock":"0:00","open":"57339.35","high":"57646.09","low":"56986.27","close":"57380.06"},
{"date":"2021.02.22","clock":"1:00","open":"57380.06","high":"57636.89","low":"57151.39","close":"57471.72"},
{"date":"2021.02.22","clock":"2:00","open":"57471.75","high":"57571.72","low":"56281.45","close":"56281.45"},
{"date":"2021.02.22","clock":"3:00","open":"56285.76","high":"57062.69","low":"56071.42","close":"56905.53"},
{"date":"2021.02.22","clock":"4:00","open":"56905.49","high":"57297.62","low":"55412.04","close":"56878.43"},
{"date":"2021.02.22","clock":"5:00","open":"56883.55","high":"57094.8","low":"55791.03","close":"55896.31"},
{"date":"2021.02.22","clock":"6:00","open":"55904.42","high":"56257.79","low":"55137.06","close":"55807.65"},
{"date":"2021.02.22","clock":"7:00","open":"55805.69","high":"56405.82","low":"55658.49","close":"55879.69"},
{"date":"2021.02.22","clock":"8:00","open":"55894.28","high":"56389.55","low":"55712.58","close":"56017.34"},
{"date":"2021.02.22","clock":"9:00","open":"56017.63","high":"56572.62","low":"55680.28","close":"56451.01"},
{"date":"2021.02.22","clock":"10:00","open":"56444.79","high":"56646.48","low":"55408.91","close":"55478.13"},
{"date":"2021.02.22","clock":"11:00","open":"55480.42","high":"55769.99","low":"54344.13","close":"54731.33"},
{"date":"2021.02.22","clock":"12:00","open":"54689.97","high":"55076.04","low":"53489.65","close":"54842.72"},
{"date":"2021.02.22","clock":"13:00","open":"54846.84","high":"55248.1","low":"54386.8","close":"54482.75"},
{"date":"2021.02.22","clock":"14:00","open":"54487.75","high":"54623.89","low":"52592.06","close":"53799.5"},
{"date":"2021.02.22","clock":"15:00","open":"53808.03","high":"54125.27","low":"51978.13","close":"52014.31"},
{"date":"2021.02.22","clock":"16:00","open":"51977.13","high":"53669.37","low":"47541.04","close":"53516.48"},
{"date":"2021.02.22","clock":"17:00","open":"53506.27","high":"54023.96","low":"52467.64","close":"53262.57"},
{"date":"2021.02.22","clock":"18:00","open":"53244.77","high":"53866.63","low":"52745.82","close":"53187.16"},
{"date":"2021.02.22","clock":"19:00","open":"53201.31","high":"53313.51","low":"51934.87","close":"52073.95"},
{"date":"2021.02.22","clock":"20:00","open":"52073.95","high":"53499.84","low":"51527.08","close":"53211.26"},
{"date":"2021.02.22","clock":"21:00","open":"53211.26","high":"53720.13","low":"52934.3","close":"53601.02"},
{"date":"2021.02.22","clock":"22:00","open":"53595.75","high":"54379.32","low":"53468.29","close":"53813.41"},
{"date":"2021.02.22","clock":"23:00","open":"53792.85","high":"54939.67","low":"53699.92","close":"54938.0"},
{"date":"2021.02.23","clock":"0:00","open":"54937.49","high":"55030.48","low":"53819.74","close":"54124.74"},
{"date":"2021.02.23","clock":"1:00","open":"54122.53","high":"54391.22","low":"53317.3","close":"54137.64"},
{"date":"2021.02.23","clock":"2:00","open":"54125.53","high":"54217.92","low":"53050.35","close":"53467.47"},
{"date":"2021.02.23","clock":"3:00","open":"53466.31","high":"53958.21","low":"52287.31","close":"52552.0"},
{"date":"2021.02.23","clock":"4:00","open":"52564.97","high":"52887.61","low":"50880.92","close":"51187.67"},
{"date":"2021.02.23","clock":"5:00","open":"51184.32","high":"52481.14","low":"51127.49","close":"51898.6"},
{"date":"2021.02.23","clock":"6:00","open":"51879.84","high":"52290.78","low":"49565.28","close":"50688.55"},
{"date":"2021.02.23","clock":"7:00","open":"50710.75","high":"50710.75","low":"48556.66","close":"49935.28"},
{"date":"2021.02.23","clock":"8:00","open":"49935.02","high":"51207.2","low":"49374.22","close":"49520.38"},
{"date":"2021.02.23","clock":"9:00","open":"49510.06","high":"50516.9","low":"49271.76","close":"49620.27"},
{"date":"2021.02.23","clock":"10:00","open":"49599.79","high":"49944.58","low":"46555.34","close":"46567.13"},
{"date":"2021.02.23","clock":"11:00","open":"46555.34","high":"48738.22","low":"45005.0","close":"48074.25"},
{"date":"2021.02.23","clock":"12:00","open":"48081.63","high":"48955.9","low":"46581.97","close":"47507.75"},
{"date":"2021.02.23","clock":"13:00","open":"47523.58","high":"48266.66","low":"44879.09","close":"46338.28"},
{"date":"2021.02.23","clock":"14:00","open":"46321.07","high":"49419.62","low":"45792.68","close":"48705.64"},
{"date":"2021.02.23","clock":"15:00","open":"48684.8","high":"49567.72","low":"48032.17","close":"48751.42"},
{"date":"2021.02.23","clock":"16:00","open":"48764.63","high":"49138.91","low":"45820.5","close":"46946.93"},
{"date":"2021.02.23","clock":"17:00","open":"46953.02","high":"49332.66","low":"46630.06","close":"48624.29"},
{"date":"2021.02.23","clock":"18:00","open":"48627.23","high":"49239.67","low":"47230.01","close":"47342.98"},
{"date":"2021.02.23","clock":"19:00","open":"47354.3","high":"48181.54","low":"46878.62","close":"47147.22"},
{"date":"2021.02.23","clock":"20:00","open":"47154.29","high":"47736.89","low":"46487.05","close":"46849.33"},
{"date":"2021.02.23","clock":"21:00","open":"46849.33","high":"47245.33","low":"45455.63","close":"45455.63"},
{"date":"2021.02.23","clock":"22:00","open":"45470.44","high":"47808.83","low":"45205.75","close":"47808.83"},
{"date":"2021.02.23","clock":"23:00","open":"47819.2","high":"48468.11","low":"47414.92","close":"47940.03"},
{"date":"2021.02.24","clock":"0:00","open":"47940.65","high":"48724.81","low":"47738.82","close":"48594.69"},
{"date":"2021.02.24","clock":"1:00","open":"48594.24","high":"48944.68","low":"48134.13","close":"48921.0"},
{"date":"2021.02.24","clock":"2:00","open":"48905.67","high":"49106.48","low":"47002.79","close":"48464.2"},
{"date":"2021.02.24","clock":"3:00","open":"48484.07","high":"50240.01","low":"48443.69","close":"50188.92"},
{"date":"2021.02.24","clock":"4:00","open":"50216.78","high":"50571.06","low":"49837.86","close":"50212.24"},
{"date":"2021.02.24","clock":"5:00","open":"50195.15","high":"50998.17","low":"50070.03","close":"50909.74"},
{"date":"2021.02.24","clock":"6:00","open":"50918.28","high":"51411.57","low":"50347.48","close":"50626.24"},
{"date":"2021.02.24","clock":"7:00","open":"50639.22","high":"51053.6","low":"50030.0","close":"50246.07"},
{"date":"2021.02.24","clock":"8:00","open":"50241.03","high":"50707.55","low":"49460.95","close":"50108.73"},
{"date":"2021.02.24","clock":"9:00","open":"50108.74","high":"50375.53","low":"49535.38","close":"50081.29"},
{"date":"2021.02.24","clock":"10:00","open":"50105.6","high":"50900.34","low":"49819.92","close":"50674.99"},
{"date":"2021.02.24","clock":"11:00","open":"50674.95","high":"51435.65","low":"50376.55","close":"50910.34"},
{"date":"2021.02.24","clock":"12:00","open":"50913.6","high":"51053.12","low":"50098.56","close":"50136.44"},
{"date":"2021.02.24","clock":"13:00","open":"50135.08","high":"50918.07","low":"50114.21","close":"50392.97"},
{"date":"2021.02.24","clock":"14:00","open":"50404.14","high":"51330.25","low":"50377.14","close":"50778.8"},
{"date":"2021.02.24","clock":"15:00","open":"50787.11","high":"51100.84","low":"49080.86","close":"49484.76"},
{"date":"2021.02.24","clock":"16:00","open":"49502.52","high":"49814.65","low":"48787.25","close":"49424.17"},
{"date":"2021.02.24","clock":"17:00","open":"49425.54","high":"49879.9","low":"48479.07","close":"49843.01"},
{"date":"2021.02.24","clock":"18:00","open":"49849.38","high":"50158.77","low":"49199.33","close":"49357.6"},
{"date":"2021.02.24","clock":"19:00","open":"49345.45","high":"50105.04","low":"49345.45","close":"50086.42"},
{"date":"2021.02.24","clock":"20:00","open":"50091.65","high":"50094.72","low":"49519.56","close":"49609.65"},
{"date":"2021.02.24","clock":"21:00","open":"49613.4","high":"49732.73","low":"48850.31","close":"48995.42"},
{"date":"2021.02.24","clock":"22:00","open":"48995.67","high":"49297.28","low":"48610.41","close":"49134.53"},
{"date":"2021.02.24","clock":"23:00","open":"49129.46","high":"49184.39","low":"48128.47","close":"48737.09"},
{"date":"2021.02.25","clock":"0:00","open":"48736.94","high":"48964.97","low":"48056.98","close":"48845.83"},
{"date":"2021.02.25","clock":"1:00","open":"48836.97","high":"49790.4","low":"48756.82","close":"49731.03"},
{"date":"2021.02.25","clock":"2:00","open":"49714.44","high":"50900.0","low":"49561.58","close":"50542.6"},
{"date":"2021.02.25","clock":"3:00","open":"50528.56","high":"50920.17","low":"50377.28","close":"50524.9"},
{"date":"2021.02.25","clock":"4:00","open":"50516.78","high":"50848.85","low":"50441.53","close":"50677.76"},
{"date":"2021.02.25","clock":"5:00","open":"50677.77","high":"50687.77","low":"50063.96","close":"50256.92"},
{"date":"2021.02.25","clock":"6:00","open":"50240.26","high":"50401.92","low":"49612.5","close":"49669.05"},
{"date":"2021.02.25","clock":"7:00","open":"49662.74","high":"50482.57","low":"49573.07","close":"50428.31"},
{"date":"2021.02.25","clock":"8:00","open":"50428.58","high":"50612.82","low":"50257.98","close":"50503.99"},
{"date":"2021.02.25","clock":"9:00","open":"50504.0","high":"50592.22","low":"50150.81","close":"50459.82"},
{"date":"2021.02.25","clock":"10:00","open":"50456.05","high":"50573.96","low":"49589.39","close":"49727.94"},
{"date":"2021.02.25","clock":"11:00","open":"49754.67","high":"49890.1","low":"48629.64","close":"49027.25"},
{"date":"2021.02.25","clock":"12:00","open":"49032.04","high":"49784.19","low":"48861.62","close":"49607.37"},
{"date":"2021.02.25","clock":"13:00","open":"49610.97","high":"50450.11","low":"49610.97","close":"50336.64"},
{"date":"2021.02.25","clock":"14:00","open":"50342.51","high":"51536.52","low":"50117.06","close":"51522.0"},
{"date":"2021.02.25","clock":"15:00","open":"51537.65","high":"52080.83","low":"51106.22","close":"51370.09"},
{"date":"2021.02.25","clock":"16:00","open":"51391.64","high":"51577.35","low":"50639.48","close":"50860.62"},
{"date":"2021.02.25","clock":"17:00","open":"50858.05","high":"51393.01","low":"50510.29","close":"50865.87"},
{"date":"2021.02.25","clock":"18:00","open":"50869.64","high":"51374.91","low":"50589.08","close":"50650.43"},
{"date":"2021.02.25","clock":"19:00","open":"50658.17","high":"50680.3","low":"49321.69","close":"49557.73"},
{"date":"2021.02.25","clock":"20:00","open":"49557.88","high":"50087.12","low":"49250.7","close":"49553.73"},
{"date":"2021.02.25","clock":"21:00","open":"49559.0","high":"50000.0","low":"49276.29","close":"49473.99"},
{"date":"2021.02.25","clock":"22:00","open":"49461.28","high":"49549.27","low":"48534.32","close":"49137.11"},
{"date":"2021.02.25","clock":"23:00","open":"49139.64","high":"49294.79","low":"48046.19","close":"48073.64"},
{"date":"2021.02.26","clock":"0:00","open":"48081.68","high":"48840.15","low":"47456.76","close":"48225.18"},
{"date":"2021.02.26","clock":"1:00","open":"48224.81","high":"48431.57","low":"46669.67","close":"47077.09"},
{"date":"2021.02.26","clock":"2:00","open":"47067.48","high":"47599.7","low":"45995.4","close":"46791.9"},
{"date":"2021.02.26","clock":"3:00","open":"46791.9","high":"47486.36","low":"46264.53","close":"46485.83"},
{"date":"2021.02.26","clock":"4:00","open":"46482.75","high":"47804.94","low":"46143.45","close":"47361.32"},
{"date":"2021.02.26","clock":"5:00","open":"47363.07","high":"47658.3","low":"46657.9","close":"47353.94"},
{"date":"2021.02.26","clock":"6:00","open":"47340.78","high":"47789.69","low":"46820.07","close":"47020.19"},
{"date":"2021.02.26","clock":"7:00","open":"47020.36","high":"47192.51","low":"45507.24","close":"45512.66"},
{"date":"2021.02.26","clock":"8:00","open":"45527.5","high":"46488.15","low":"45518.5","close":"46075.23"},
{"date":"2021.02.26","clock":"9:00","open":"46094.38","high":"46414.03","low":"44111.19","close":"44941.47"},
{"date":"2021.02.26","clock":"10:00","open":"44960.14","high":"45951.81","low":"44925.71","close":"45722.06"},
{"date":"2021.02.26","clock":"11:00","open":"45734.28","high":"46615.24","low":"45334.07","close":"46424.78"},
{"date":"2021.02.26","clock":"12:00","open":"46394.95","high":"46888.95","low":"46172.62","close":"46718.51"},
{"date":"2021.02.26","clock":"13:00","open":"46720.86","high":"46861.58","low":"45653.81","close":"46408.19"},
{"date":"2021.02.26","clock":"14:00","open":"46418.35","high":"47265.32","low":"46305.82","close":"46814.53"},
{"date":"2021.02.26","clock":"15:00","open":"46830.45","high":"46982.09","low":"45803.07","close":"45954.13"},
{"date":"2021.02.26","clock":"16:00","open":"45949.4","high":"47429.25","low":"45834.58","close":"46868.74"},
{"date":"2021.02.26","clock":"17:00","open":"46887.73","high":"47853.05","low":"46341.26","close":"47585.8"},
{"date":"2021.02.26","clock":"18:00","open":"47602.56","high":"48214.45","low":"47459.49","close":"48123.94"},
{"date":"2021.02.26","clock":"19:00","open":"48151.33","high":"48435.21","low":"47563.88","close":"47675.04"},
{"date":"2021.02.26","clock":"20:00","open":"47675.04","high":"47882.81","low":"47265.18","close":"47312.36"},
{"date":"2021.02.26","clock":"21:00","open":"47312.36","high":"47464.02","low":"46574.66","close":"46919.26"},
{"date":"2021.02.26","clock":"22:00","open":"46940.62","high":"47093.49","low":"46047.91","close":"46251.49"},
{"date":"2021.02.26","clock":"23:00","open":"46206.51","high":"46856.57","low":"45495.45","close":"45684.61"},
{"date":"2021.02.27","clock":"0:00","open":"45671.55","high":"45973.82","low":"45004.5","close":"45476.28"},
{"date":"2021.02.27","clock":"1:00","open":"45476.29","high":"46432.2","low":"45359.67","close":"46290.41"},
{"date":"2021.02.27","clock":"2:00","open":"46281.49","high":"47561.87","low":"46160.86","close":"47538.89"},
{"date":"2021.02.27","clock":"3:00","open":"47530.43","high":"47958.46","low":"47340.44","close":"47757.35"},
{"date":"2021.02.27","clock":"4:00","open":"47778.7","high":"48059.75","low":"47148.25","close":"47337.43"},
{"date":"2021.02.27","clock":"5:00","open":"47333.29","high":"47902.04","low":"47120.53","close":"47404.1"},
{"date":"2021.02.27","clock":"6:00","open":"47398.46","high":"47898.35","low":"47266.17","close":"47639.09"},
{"date":"2021.02.27","clock":"7:00","open":"47638.41","high":"47932.28","low":"47441.23","close":"47780.11"},
{"date":"2021.02.27","clock":"8:00","open":"47779.59","high":"48357.76","low":"47513.07","close":"47526.93"},
{"date":"2021.02.27","clock":"9:00","open":"47541.91","high":"47605.97","low":"46688.82","close":"47187.01"},
{"date":"2021.02.27","clock":"10:00","open":"47140.68","high":"47272.97","low":"46361.45","close":"46603.13"},
{"date":"2021.02.27","clock":"11:00","open":"46614.68","high":"46809.89","low":"46210.97","close":"46657.04"},
{"date":"2021.02.27","clock":"12:00","open":"46649.06","high":"47098.99","low":"46587.02","close":"46774.78"},
{"date":"2021.02.27","clock":"13:00","open":"46767.78","high":"47644.78","low":"46694.67","close":"47294.67"},
{"date":"2021.02.27","clock":"14:00","open":"47300.19","high":"47805.26","low":"46744.98","close":"47439.48"},
{"date":"2021.02.27","clock":"15:00","open":"47450.8","high":"47709.53","low":"47068.23","close":"47451.4"},
{"date":"2021.02.27","clock":"16:00","open":"47451.4","high":"47627.46","low":"46842.68","close":"47083.42"},
{"date":"2021.02.27","clock":"17:00","open":"47082.94","high":"47377.07","low":"46351.43","close":"46536.57"},
{"date":"2021.02.27","clock":"18:00","open":"46544.35","high":"46970.34","low":"46294.14","close":"46901.94"},
{"date":"2021.02.27","clock":"19:00","open":"46901.94","high":"47186.43","low":"46718.68","close":"47056.64"},
{"date":"2021.02.27","clock":"20:00","open":"47055.23","high":"47342.76","low":"46923.45","close":"47150.43"},
{"date":"2021.02.27","clock":"21:00","open":"47149.46","high":"47476.73","low":"47042.25","close":"47437.46"},
{"date":"2021.02.27","clock":"22:00","open":"47429.08","high":"47577.45","low":"46927.03","close":"47104.61"},
{"date":"2021.02.27","clock":"23:00","open":"47104.61","high":"47192.57","low":"46562.36","close":"46845.67"},
{"date":"2021.02.28","clock":"0:00","open":"46846.09","high":"46856.77","low":"45771.89","close":"45851.76"},
{"date":"2021.02.28","clock":"1:00","open":"45841.63","high":"46480.38","low":"45031.5","close":"46155.04"},
{"date":"2021.02.28","clock":"2:00","open":"46132.31","high":"46678.97","low":"45629.14","close":"46380.2"},
{"date":"2021.02.28","clock":"3:00","open":"46383.02","high":"46626.96","low":"46127.66","close":"46471.47"},
{"date":"2021.02.28","clock":"4:00","open":"46465.14","high":"46533.66","low":"45247.41","close":"45427.57"},
{"date":"2021.02.28","clock":"5:00","open":"45424.05","high":"45716.53","low":"44479.56","close":"44664.85"},
{"date":"2021.02.28","clock":"6:00","open":"44669.34","high":"45143.1","low":"44310.52","close":"44406.83"},
{"date":"2021.02.28","clock":"7:00","open":"44424.32","high":"45572.91","low":"44239.78","close":"44813.67"},
{"date":"2021.02.28","clock":"8:00","open":"44813.66","high":"44984.67","low":"43760.52","close":"44372.15"},
{"date":"2021.02.28","clock":"9:00","open":"44390.18","high":"44790.4","low":"44111.17","close":"44418.42"},
{"date":"2021.02.28","clock":"10:00","open":"44409.7","high":"45275.24","low":"44383.9","close":"44879.28"},
{"date":"2021.02.28","clock":"11:00","open":"44879.03","high":"45514.62","low":"44703.05","close":"45089.65"},
{"date":"2021.02.28","clock":"12:00","open":"45089.65","high":"45527.12","low":"44739.02","close":"45195.08"},
{"date":"2021.02.28","clock":"13:00","open":"45195.27","high":"45507.06","low":"44984.62","close":"45283.57"},
{"date":"2021.02.28","clock":"14:00","open":"45300.96","high":"45502.41","low":"44523.25","close":"44777.12"},
{"date":"2021.02.28","clock":"15:00","open":"44774.47","high":"44903.76","low":"44171.5","close":"44172.08"},
{"date":"2021.02.28","clock":"16:00","open":"44194.61","high":"44653.18","low":"43578.62","close":"44581.91"},
{"date":"2021.02.28","clock":"17:00","open":"44566.37","high":"44631.44","low":"43176.63","close":"43398.68"},
{"date":"2021.02.28","clock":"18:00","open":"43395.48","high":"43916.74","low":"43017.2","close":"43566.99"},
{"date":"2021.02.28","clock":"19:00","open":"43557.92","high":"43982.38","low":"43128.09","close":"43148.65"},
{"date":"2021.02.28","clock":"20:00","open":"43160.07","high":"43812.23","low":"43039.7","close":"43730.02"},
{"date":"2021.02.28","clock":"21:00","open":"43717.8","high":"44592.43","low":"43481.99","close":"44488.39"},
{"date":"2021.02.28","clock":"22:00","open":"44475.5","high":"45012.01","low":"44162.95","close":"44928.24"},
{"date":"2021.02.28","clock":"23:00","open":"44932.16","high":"45462.84","low":"44932.16","close":"45228.79"},
{"date":"2021.03.01","clock":"0:00","open":"45227.3","high":"45420.65","low":"44849.09","close":"45260.41"},
{"date":"2021.03.01","clock":"1:00","open":"45261.31","high":"45992.81","low":"44921.76","close":"45228.28"},
{"date":"2021.03.01","clock":"2:00","open":"45206.32","high":"46646.11","low":"45026.95","close":"46314.58"},
{"date":"2021.03.01","clock":"3:00","open":"46304.8","high":"46571.36","low":"45932.53","close":"46247.61"},
{"date":"2021.03.01","clock":"4:00","open":"46249.54","high":"46876.48","low":"46195.05","close":"46499.68"},
{"date":"2021.03.01","clock":"5:00","open":"46489.49","high":"46616.83","low":"46287.25","close":"46391.13"},
{"date":"2021.03.01","clock":"6:00","open":"46396.61","high":"46728.44","low":"46014.85","close":"46514.07"},
{"date":"2021.03.01","clock":"7:00","open":"46527.63","high":"46534.64","low":"46035.18","close":"46246.66"},
{"date":"2021.03.01","clock":"8:00","open":"46246.65","high":"46308.97","low":"45677.53","close":"45887.1"},
{"date":"2021.03.01","clock":"9:00","open":"45889.4","high":"46437.97","low":"45869.37","close":"46312.95"},
{"date":"2021.03.01","clock":"10:00","open":"46320.6","high":"47335.46","low":"46309.12","close":"47075.19"},
{"date":"2021.03.01","clock":"11:00","open":"47075.19","high":"47556.99","low":"46965.66","close":"47395.75"},
{"date":"2021.03.01","clock":"12:00","open":"47415.93","high":"47757.7","low":"47024.36","close":"47668.33"},
{"date":"2021.03.01","clock":"13:00","open":"47652.36","high":"48067.2","low":"47456.88","close":"47806.84"},
{"date":"2021.03.01","clock":"14:00","open":"47784.86","high":"48105.38","low":"47521.49","close":"47986.88"},
{"date":"2021.03.01","clock":"15:00","open":"47985.82","high":"48508.63","low":"47829.42","close":"47874.83"},
{"date":"2021.03.01","clock":"16:00","open":"47863.02","high":"48613.42","low":"47656.23","close":"48156.56"},
{"date":"2021.03.01","clock":"17:00","open":"48149.92","high":"49403.45","low":"48128.03","close":"49296.2"},
{"date":"2021.03.01","clock":"18:00","open":"49301.99","high":"49553.13","low":"48622.57","close":"49134.72"},
{"date":"2021.03.01","clock":"19:00","open":"49148.81","high":"49272.04","low":"48580.65","close":"48620.19"},
{"date":"2021.03.01","clock":"20:00","open":"48623.28","high":"48833.39","low":"48281.56","close":"48506.46"},
{"date":"2021.03.01","clock":"21:00","open":"48508.89","high":"48743.7","low":"48067.08","close":"48306.02"},
{"date":"2021.03.01","clock":"22:00","open":"48302.99","high":"48950.25","low":"47938.24","close":"48579.92"},
{"date":"2021.03.01","clock":"23:00","open":"48574.76","high":"48920.79","low":"48401.09","close":"48837.75"},
{"date":"2021.03.02","clock":"0:00","open":"48838.0","high":"49342.98","low":"48636.44","close":"49188.26"},
{"date":"2021.03.02","clock":"1:00","open":"49186.87","high":"49824.88","low":"49112.8","close":"49625.71"},
{"date":"2021.03.02","clock":"2:00","open":"49616.77","high":"50235.85","low":"49342.89","close":"49413.78"},
{"date":"2021.03.02","clock":"3:00","open":"49412.66","high":"49742.73","low":"48748.97","close":"49413.03"},
{"date":"2021.03.02","clock":"4:00","open":"49414.12","high":"49801.88","low":"49089.59","close":"49283.83"},
{"date":"2021.03.02","clock":"5:00","open":"49297.03","high":"49427.42","low":"48854.3","close":"49004.12"},
{"date":"2021.03.02","clock":"6:00","open":"49004.12","high":"49274.24","low":"48573.88","close":"49178.44"},
{"date":"2021.03.02","clock":"7:00","open":"49178.51","high":"49434.58","low":"48700.77","close":"48701.26"},
{"date":"2021.03.02","clock":"8:00","open":"48703.09","high":"48879.55","low":"48362.0","close":"48668.71"},
{"date":"2021.03.02","clock":"9:00","open":"48665.61","high":"48858.21","low":"48335.14","close":"48371.88"},
{"date":"2021.03.02","clock":"10:00","open":"48365.43","high":"49263.33","low":"48309.31","close":"48903.77"},
{"date":"2021.03.02","clock":"11:00","open":"48896.48","high":"49300.02","low":"48896.48","close":"49191.69"},
{"date":"2021.03.02","clock":"12:00","open":"49184.68","high":"49308.28","low":"48583.99","close":"48754.57"},
{"date":"2021.03.02","clock":"13:00","open":"48761.26","high":"49077.81","low":"48583.99","close":"48872.81"},
{"date":"2021.03.02","clock":"14:00","open":"48897.25","high":"49159.11","low":"48607.84","close":"48849.91"},
{"date":"2021.03.02","clock":"15:00","open":"48846.49","high":"49109.83","low":"48751.67","close":"49013.12"},
{"date":"2021.03.02","clock":"16:00","open":"49042.84","high":"49733.91","low":"48808.34","close":"48931.47"},
{"date":"2021.03.02","clock":"17:00","open":"48933.53","high":"49078.31","low":"48419.5","close":"48712.31"},
{"date":"2021.03.02","clock":"18:00","open":"48706.47","high":"48752.27","low":"47289.42","close":"47568.4"},
{"date":"2021.03.02","clock":"19:00","open":"47547.35","high":"48005.58","low":"47219.26","close":"47870.92"},
{"date":"2021.03.02","clock":"20:00","open":"47887.97","high":"48056.82","low":"47548.62","close":"47685.14"},
{"date":"2021.03.02","clock":"21:00","open":"47692.68","high":"47947.46","low":"47158.35","close":"47470.63"},
{"date":"2021.03.02","clock":"22:00","open":"47481.67","high":"47656.13","low":"47057.01","close":"47526.87"},
{"date":"2021.03.02","clock":"23:00","open":"47534.32","high":"47875.56","low":"47287.18","close":"47427.61"},
{"date":"2021.03.03","clock":"0:00","open":"47431.03","high":"47984.77","low":"47354.47","close":"47822.48"},
{"date":"2021.03.03","clock":"1:00","open":"47814.55","high":"48519.78","low":"47748.33","close":"48488.73"},
{"date":"2021.03.03","clock":"2:00","open":"48497.74","high":"48771.96","low":"48148.81","close":"48546.78"},
{"date":"2021.03.03","clock":"3:00","open":"48542.63","high":"48909.97","low":"48494.76","close":"48886.58"},
{"date":"2021.03.03","clock":"4:00","open":"48875.73","high":"48994.27","low":"48562.89","close":"48624.45"},
{"date":"2021.03.03","clock":"5:00","open":"48623.98","high":"48864.36","low":"48524.58","close":"48734.08"},
{"date":"2021.03.03","clock":"6:00","open":"48738.83","high":"49349.64","low":"48689.94","close":"49145.45"},
{"date":"2021.03.03","clock":"7:00","open":"49135.52","high":"49505.41","low":"48866.3","close":"49107.85"},
{"date":"2021.03.03","clock":"8:00","open":"49111.96","high":"49673.27","low":"49111.96","close":"49568.6"},
{"date":"2021.03.03","clock":"9:00","open":"49562.66","high":"49999.96","low":"49518.53","close":"49786.47"},
{"date":"2021.03.03","clock":"10:00","open":"49792.77","high":"51038.79","low":"49792.77","close":"50945.04"},
{"date":"2021.03.03","clock":"11:00","open":"50935.64","high":"51536.19","low":"50755.5","close":"51478.73"},
{"date":"2021.03.03","clock":"12:00","open":"51483.62","high":"51794.4","low":"51227.89","close":"51448.87"},
{"date":"2021.03.03","clock":"13:00","open":"51442.0","high":"51808.06","low":"51191.14","close":"51705.53"},
{"date":"2021.03.03","clock":"14:00","open":"51674.41","high":"52598.61","low":"51380.68","close":"52581.86"},
{"date":"2021.03.03","clock":"15:00","open":"52561.81","high":"52660.84","low":"51208.79","close":"51574.93"},
{"date":"2021.03.03","clock":"16:00","open":"51572.63","high":"51572.63","low":"50651.0","close":"50772.76"},
{"date":"2021.03.03","clock":"17:00","open":"50775.33","high":"51151.43","low":"50511.29","close":"50794.27"},
{"date":"2021.03.03","clock":"18:00","open":"50797.81","high":"51478.55","low":"50780.48","close":"51111.33"},
{"date":"2021.03.03","clock":"19:00","open":"51104.47","high":"51481.14","low":"50865.83","close":"51343.15"},
{"date":"2021.03.03","clock":"20:00","open":"51321.19","high":"51625.79","low":"51125.55","close":"51253.6"},
{"date":"2021.03.03","clock":"21:00","open":"51253.6","high":"51268.99","low":"50280.1","close":"50870.34"},
{"date":"2021.03.03","clock":"22:00","open":"50879.31","high":"51186.85","low":"50436.41","close":"50525.02"},
{"date":"2021.03.03","clock":"23:00","open":"50519.13","high":"51123.0","low":"50369.68","close":"50955.3"},
{"date":"2021.03.04","clock":"0:00","open":"50954.26","high":"51354.37","low":"50505.05","close":"50582.39"},
{"date":"2021.03.04","clock":"1:00","open":"50573.77","high":"51083.06","low":"50316.59","close":"50361.94"},
{"date":"2021.03.04","clock":"2:00","open":"50366.29","high":"51164.45","low":"49865.77","close":"50906.12"},
{"date":"2021.03.04","clock":"3:00","open":"50905.44","high":"51637.42","low":"50729.49","close":"51496.46"},
{"date":"2021.03.04","clock":"4:00","open":"51490.59","high":"51791.05","low":"50805.79","close":"50805.79"},
{"date":"2021.03.04","clock":"5:00","open":"50807.26","high":"51047.01","low":"49421.06","close":"49593.94"},
{"date":"2021.03.04","clock":"6:00","open":"49585.56","high":"49830.11","low":"49024.8","close":"49064.73"},
{"date":"2021.03.04","clock":"7:00","open":"49080.05","high":"49713.33","low":"49044.62","close":"49683.71"},
{"date":"2021.03.04","clock":"8:00","open":"49681.2","high":"49889.88","low":"49252.26","close":"49405.83"},
{"date":"2021.03.04","clock":"9:00","open":"49407.89","high":"49826.14","low":"49334.8","close":"49735.48"},
{"date":"2021.03.04","clock":"10:00","open":"49711.21","high":"50761.75","low":"49708.34","close":"50240.77"},
{"date":"2021.03.04","clock":"11:00","open":"50243.52","high":"50249.76","low":"48539.42","close":"49078.53"},
{"date":"2021.03.04","clock":"12:00","open":"49084.83","high":"49579.82","low":"48766.67","close":"49237.35"},
{"date":"2021.03.04","clock":"13:00","open":"49249.1","high":"49522.8","low":"48923.09","close":"49347.13"},
{"date":"2021.03.04","clock":"14:00","open":"49352.9","high":"49782.79","low":"49143.1","close":"49379.49"},
{"date":"2021.03.04","clock":"15:00","open":"49385.45","high":"49736.02","low":"48750.58","close":"49650.26"},
{"date":"2021.03.04","clock":"16:00","open":"49663.22","high":"50590.33","low":"49224.81","close":"49439.76"},
{"date":"2021.03.04","clock":"17:00","open":"49442.3","high":"49802.84","low":"48836.92","close":"49415.98"},
{"date":"2021.03.04","clock":"18:00","open":"49417.53","high":"50041.27","low":"49304.93","close":"49695.37"},
{"date":"2021.03.04","clock":"19:00","open":"49700.58","high":"49921.73","low":"48314.53","close":"48500.5"},
{"date":"2021.03.04","clock":"20:00","open":"48503.22","high":"48612.8","low":"47546.04","close":"47557.16"},
{"date":"2021.03.04","clock":"21:00","open":"47553.45","high":"48370.6","low":"47553.45","close":"47975.12"},
{"date":"2021.03.04","clock":"22:00","open":"47983.57","high":"48253.73","low":"47485.87","close":"48204.18"},
{"date":"2021.03.04","clock":"23:00","open":"48204.73","high":"48410.45","low":"47782.88","close":"47931.78"},
{"date":"2021.03.05","clock":"0:00","open":"47932.2","high":"48330.64","low":"47835.23","close":"48230.68"},
{"date":"2021.03.05","clock":"1:00","open":"48229.7","high":"48691.45","low":"48029.78","close":"48364.38"},
{"date":"2021.03.05","clock":"2:00","open":"48353.64","high":"48365.28","low":"46498.95","close":"46792.88"},
{"date":"2021.03.05","clock":"3:00","open":"46805.15","high":"46956.35","low":"46267.02","close":"46682.29"},
{"date":"2021.03.05","clock":"4:00","open":"46691.26","high":"47171.4","low":"46342.74","close":"47107.31"},
{"date":"2021.03.05","clock":"5:00","open":"47108.29","high":"47338.99","low":"46810.24","close":"47289.81"},
{"date":"2021.03.05","clock":"6:00","open":"47289.8","high":"47307.68","low":"46500.0","close":"46658.12"},
{"date":"2021.03.05","clock":"7:00","open":"46672.6","high":"47246.14","low":"46658.43","close":"47150.02"},
{"date":"2021.03.05","clock":"8:00","open":"47151.01","high":"47435.76","low":"46940.72","close":"47391.82"},
{"date":"2021.03.05","clock":"9:00","open":"47391.81","high":"47544.9","low":"47015.59","close":"47410.42"},
{"date":"2021.03.05","clock":"10:00","open":"47372.44","high":"47495.46","low":"46422.76","close":"46633.61"},
{"date":"2021.03.05","clock":"11:00","open":"46628.69","high":"47139.34","low":"46530.61","close":"47054.09"},
{"date":"2021.03.05","clock":"12:00","open":"47054.09","high":"47215.61","low":"46770.65","close":"47071.54"},
{"date":"2021.03.05","clock":"13:00","open":"47077.2","high":"47517.62","low":"47077.2","close":"47472.81"},
{"date":"2021.03.05","clock":"14:00","open":"47492.7","high":"47881.79","low":"46979.71","close":"47644.35"},
{"date":"2021.03.05","clock":"15:00","open":"47654.76","high":"48319.48","low":"47340.53","close":"48075.03"},
{"date":"2021.03.05","clock":"16:00","open":"48090.22","high":"48754.04","low":"47960.47","close":"48154.07"},
{"date":"2021.03.05","clock":"17:00","open":"48160.88","high":"48724.28","low":"47856.97","close":"47878.28"},
{"date":"2021.03.05","clock":"18:00","open":"47846.71","high":"47856.73","low":"46889.69","close":"47648.76"},
{"date":"2021.03.05","clock":"19:00","open":"47664.41","high":"48244.71","low":"47324.73","close":"48107.15"},
{"date":"2021.03.05","clock":"20:00","open":"48115.24","high":"48575.28","low":"47937.54","close":"48492.65"},
{"date":"2021.03.05","clock":"21:00","open":"48483.73","high":"49415.82","low":"48324.89","close":"49298.87"},
{"date":"2021.03.05","clock":"22:00","open":"49311.02","high":"49466.77","low":"48851.7","close":"49198.44"},
{"date":"2021.03.05","clock":"23:00","open":"49196.07","high":"49421.16","low":"48910.53","close":"49051.07"},
{"date":"2021.03.06","clock":"0:00","open":"49049.91","high":"49402.45","low":"48693.18","close":"49083.0"},
{"date":"2021.03.06","clock":"1:00","open":"49087.79","high":"49175.56","low":"48603.67","close":"48779.49"},
{"date":"2021.03.06","clock":"2:00","open":"48763.05","high":"49167.74","low":"48690.27","close":"48817.6"},
{"date":"2021.03.06","clock":"3:00","open":"48817.6","high":"48915.91","low":"48538.04","close":"48650.01"},
{"date":"2021.03.06","clock":"5:00","open":"48652.23","high":"48774.2","low":"48474.4","close":"48616.5"},
{"date":"2021.03.06","clock":"6:00","open":"48647.9","high":"48655.7","low":"48137.5","close":"48463.4"},
{"date":"2021.03.06","clock":"7:00","open":"48448.8","high":"48846.5","low":"48210.1","close":"48504.3"},
{"date":"2021.03.06","clock":"8:00","open":"48502.1","high":"48976.2","low":"48502.1","close":"48948.5"},
{"date":"2021.03.06","clock":"9:00","open":"48953.9","high":"49125.4","low":"48801.5","close":"48838.8"},
{"date":"2021.03.06","clock":"10:00","open":"48850.5","high":"49102.9","low":"48595.14","close":"48615.64"},
{"date":"2021.03.06","clock":"11:00","open":"48636.44","high":"48776.95","low":"48265.18","close":"48324.11"},
{"date":"2021.03.06","clock":"12:00","open":"48324.58","high":"48495.13","low":"47990.4","close":"48029.13"},
{"date":"2021.03.06","clock":"13:00","open":"48025.75","high":"48318.19","low":"47990.4","close":"48149.24"},
{"date":"2021.03.06","clock":"14:00","open":"48156.94","high":"48202.06","low":"47397.08","close":"47648.15"},
{"date":"2021.03.06","clock":"15:00","open":"47648.22","high":"47741.06","low":"47055.88","close":"47315.56"},
{"date":"2021.03.06","clock":"16:00","open":"47320.64","high":"47739.65","low":"47197.71","close":"47578.07"},
{"date":"2021.03.06","clock":"17:00","open":"47574.9","high":"47731.28","low":"47252.39","close":"47282.06"},
{"date":"2021.03.06","clock":"18:00","open":"47279.61","high":"47943.84","low":"47118.98","close":"47764.6"},
{"date":"2021.03.06","clock":"19:00","open":"47759.55","high":"48453.51","low":"47664.53","close":"48271.53"},
{"date":"2021.03.06","clock":"20:00","open":"48269.99","high":"48624.93","low":"48107.35","close":"48472.25"},
{"date":"2021.03.06","clock":"21:00","open":"48464.26","high":"48690.59","low":"48243.45","close":"48339.8"},
{"date":"2021.03.06","clock":"22:00","open":"48336.65","high":"48738.8","low":"48223.26","close":"48514.7"},
{"date":"2021.03.06","clock":"23:00","open":"48523.35","high":"48737.61","low":"48269.46","close":"48568.99"},
{"date":"2021.03.07","clock":"0:00","open":"48567.49","high":"49195.03","low":"48463.75","close":"48930.34"},
{"date":"2021.03.07","clock":"1:00","open":"48927.3","high":"49139.65","low":"48823.06","close":"48890.75"},
{"date":"2021.03.07","clock":"2:00","open":"48901.75","high":"49329.71","low":"48901.75","close":"49227.85"},
{"date":"2021.03.07","clock":"3:00","open":"49227.85","high":"49518.13","low":"49006.66","close":"49140.7"},
{"date":"2021.03.07","clock":"4:00","open":"49151.16","high":"49870.93","low":"49072.25","close":"49570.39"},
{"date":"2021.03.07","clock":"5:00","open":"49570.39","high":"49923.93","low":"49463.54","close":"49580.18"},
{"date":"2021.03.07","clock":"6:00","open":"49583.45","high":"49709.89","low":"49316.52","close":"49438.53"},
{"date":"2021.03.07","clock":"7:00","open":"49436.17","high":"49458.25","low":"49115.1","close":"49351.86"},
{"date":"2021.03.07","clock":"8:00","open":"49351.84","high":"49659.92","low":"49156.51","close":"49472.52"},
{"date":"2021.03.07","clock":"9:00","open":"49478.19","high":"50177.47","low":"49342.37","close":"50047.4"},
{"date":"2021.03.07","clock":"10:00","open":"50048.7","high":"50835.5","low":"50048.7","close":"50405.8"},
{"date":"2021.03.07","clock":"11:00","open":"50392.74","high":"51153.24","low":"50392.74","close":"50954.66"},
{"date":"2021.03.07","clock":"12:00","open":"50945.63","high":"50989.33","low":"50459.7","close":"50618.36"},
{"date":"2021.03.07","clock":"13:00","open":"50623.04","high":"50909.39","low":"50482.89","close":"50715.03"},
{"date":"2021.03.07","clock":"14:00","open":"50726.2","high":"50842.74","low":"50406.31","close":"50766.49"},
{"date":"2021.03.07","clock":"15:00","open":"50762.89","high":"50865.25","low":"50524.42","close":"50776.3"},
{"date":"2021.03.07","clock":"16:00","open":"50776.29","high":"51270.49","low":"50150.7","close":"50657.19"},
{"date":"2021.03.07","clock":"17:00","open":"50661.76","high":"50842.99","low":"50390.11","close":"50585.98"},
{"date":"2021.03.07","clock":"18:00","open":"50591.44","high":"51357.13","low":"50591.44","close":"51055.57"},
{"date":"2021.03.07","clock":"19:00","open":"51058.0","high":"51210.24","low":"50762.67","close":"51073.36"},
{"date":"2021.03.07","clock":"20:00","open":"51072.66","high":"51082.98","low":"50368.2","close":"50409.03"},
{"date":"2021.03.07","clock":"21:00","open":"50416.03","high":"50575.15","low":"50244.98","close":"50381.68"},
{"date":"2021.03.07","clock":"22:00","open":"50377.05","high":"50377.05","low":"49760.33","close":"50043.45"},
{"date":"2021.03.07","clock":"23:00","open":"50041.63","high":"50270.07","low":"49842.97","close":"50096.13"},
{"date":"2021.03.08","clock":"0:00","open":"50096.13","high":"50788.28","low":"49996.32","close":"50508.65"},
{"date":"2021.03.08","clock":"1:00","open":"50508.65","high":"51465.44","low":"50490.99","close":"50986.38"},
{"date":"2021.03.08","clock":"2:00","open":"50961.94","high":"51693.98","low":"50858.84","close":"51478.96"},
{"date":"2021.03.08","clock":"3:00","open":"51496.25","high":"51856.55","low":"51260.3","close":"51569.27"},
{"date":"2021.03.08","clock":"4:00","open":"51573.17","high":"51600.6","low":"50496.98","close":"50746.04"},
{"date":"2021.03.08","clock":"5:00","open":"50738.47","high":"50820.31","low":"50245.03","close":"50609.34"},
{"date":"2021.03.08","clock":"6:00","open":"50618.73","high":"50618.73","low":"50132.06","close":"50437.61"},
{"date":"2021.03.08","clock":"7:00","open":"50437.61","high":"50846.64","low":"50375.34","close":"50787.39"},
{"date":"2021.03.08","clock":"8:00","open":"50791.14","high":"50968.25","low":"50175.5","close":"50304.94"},
{"date":"2021.03.08","clock":"9:00","open":"50304.91","high":"50452.78","low":"49550.91","close":"49790.25"},
{"date":"2021.03.08","clock":"10:00","open":"49798.08","high":"49910.56","low":"49304.23","close":"49910.52"},
{"date":"2021.03.08","clock":"11:00","open":"49898.23","high":"50121.55","low":"49424.7","close":"49904.94"},
{"date":"2021.03.08","clock":"12:00","open":"49908.07","high":"50301.82","low":"49707.14","close":"50096.01"},
{"date":"2021.03.08","clock":"13:00","open":"50093.85","high":"50579.42","low":"49907.93","close":"50511.56"},
{"date":"2021.03.08","clock":"14:00","open":"50498.89","high":"50565.59","low":"50120.42","close":"50299.87"},
{"date":"2021.03.08","clock":"15:00","open":"50300.34","high":"51076.6","low":"50289.0","close":"50998.81"},
{"date":"2021.03.08","clock":"16:00","open":"50998.81","high":"51246.58","low":"50137.49","close":"50759.54"},
{"date":"2021.03.08","clock":"17:00","open":"50756.1","high":"51228.92","low":"50561.89","close":"51075.02"},
{"date":"2021.03.08","clock":"18:00","open":"51080.75","high":"51189.34","low":"50560.12","close":"50670.13"},
{"date":"2021.03.08","clock":"19:00","open":"50675.03","high":"50885.87","low":"50640.13","close":"50801.53"},
{"date":"2021.03.08","clock":"20:00","open":"50803.66","high":"51072.35","low":"50742.51","close":"50808.26"},
{"date":"2021.03.08","clock":"21:00","open":"50808.26","high":"51485.14","low":"50795.08","close":"51302.91"},
{"date":"2021.03.08","clock":"22:00","open":"51318.32","high":"52003.63","low":"51248.39","close":"51767.39"},
{"date":"2021.03.08","clock":"23:00","open":"51780.02","high":"51927.65","low":"51510.15","close":"51853.51"},
{"date":"2021.03.09","clock":"0:00","open":"51858.7","high":"51909.71","low":"51315.39","close":"51615.47"},
{"date":"2021.03.09","clock":"1:00","open":"51615.47","high":"52415.72","low":"51615.47","close":"52395.65"},
{"date":"2021.03.09","clock":"2:00","open":"52388.31","high":"52561.49","low":"51810.13","close":"52024.57"},
{"date":"2021.03.09","clock":"3:00","open":"52035.84","high":"53759.39","low":"51990.4","close":"53556.77"},
{"date":"2021.03.09","clock":"4:00","open":"53573.31","high":"53781.11","low":"53245.08","close":"53597.22"},
{"date":"2021.03.09","clock":"5:00","open":"53587.89","high":"54092.24","low":"53447.12","close":"53861.01"},
{"date":"2021.03.09","clock":"6:00","open":"53867.53","high":"54051.71","low":"53505.83","close":"53689.19"},
{"date":"2021.03.09","clock":"7:00","open":"53692.21","high":"54416.32","low":"53690.39","close":"54264.26"},
{"date":"2021.03.09","clock":"8:00","open":"54264.67","high":"54466.11","low":"53769.24","close":"53854.91"},
{"date":"2021.03.09","clock":"9:00","open":"53863.78","high":"53910.4","low":"53425.59","close":"53537.36"},
{"date":"2021.03.09","clock":"10:00","open":"53557.6","high":"54175.21","low":"53285.9","close":"54045.4"},
{"date":"2021.03.09","clock":"11:00","open":"54045.4","high":"54286.53","low":"53893.6","close":"54134.14"},
{"date":"2021.03.09","clock":"12:00","open":"54146.02","high":"54366.3","low":"53891.16","close":"54170.35"},
{"date":"2021.03.09","clock":"13:00","open":"54170.35","high":"54298.01","low":"53927.99","close":"54240.56"},
{"date":"2021.03.09","clock":"14:00","open":"54246.73","high":"54246.73","low":"53554.83","close":"53738.56"},
{"date":"2021.03.09","clock":"15:00","open":"53736.24","high":"54827.05","low":"53676.01","close":"54801.92"},
{"date":"2021.03.09","clock":"16:00","open":"54796.07","high":"54809.91","low":"54386.07","close":"54501.8"},
{"date":"2021.03.09","clock":"17:00","open":"54513.12","high":"54533.09","low":"53873.9","close":"54113.25"},
{"date":"2021.03.09","clock":"18:00","open":"54113.25","high":"54337.99","low":"53762.75","close":"54085.86"},
{"date":"2021.03.09","clock":"19:00","open":"54098.1","high":"54271.77","low":"53770.71","close":"53790.53"},
{"date":"2021.03.09","clock":"20:00","open":"53790.52","high":"54057.25","low":"53635.36","close":"53896.67"},
{"date":"2021.03.09","clock":"21:00","open":"53895.9","high":"54236.19","low":"53800.23","close":"54119.61"},
{"date":"2021.03.09","clock":"22:00","open":"54119.6","high":"54594.64","low":"54063.57","close":"54342.47"},
{"date":"2021.03.09","clock":"23:00","open":"54342.43","high":"54531.91","low":"53898.68","close":"54300.32"},
{"date":"2021.03.10","clock":"0:00","open":"54300.3","high":"54877.68","low":"54160.76","close":"54830.13"},
{"date":"2021.03.10","clock":"1:00","open":"54830.67","high":"54919.84","low":"54496.78","close":"54913.42"},
{"date":"2021.03.10","clock":"2:00","open":"54897.44","high":"55787.87","low":"54812.05","close":"55538.41"},
{"date":"2021.03.10","clock":"3:00","open":"55537.76","high":"55834.34","low":"54495.49","close":"54710.19"},
{"date":"2021.03.10","clock":"4:00","open":"54709.44","high":"54709.44","low":"53326.65","close":"53941.86"},
{"date":"2021.03.10","clock":"5:00","open":"53951.72","high":"54137.49","low":"53134.8","close":"53454.87"},
{"date":"2021.03.10","clock":"6:00","open":"53466.94","high":"53798.98","low":"53332.17","close":"53639.95"},
{"date":"2021.03.10","clock":"7:00","open":"53649.43","high":"53694.14","low":"53010.3","close":"53656.75"},
{"date":"2021.03.10","clock":"8:00","open":"53658.39","high":"54080.98","low":"53520.7","close":"53871.92"},
{"date":"2021.03.10","clock":"9:00","open":"53878.06","high":"54437.07","low":"53842.41","close":"54212.82"},
{"date":"2021.03.10","clock":"10:00","open":"54205.88","high":"54755.31","low":"54059.4","close":"54660.1"},
{"date":"2021.03.10","clock":"11:00","open":"54660.1","high":"55459.91","low":"54321.83","close":"55225.32"},
{"date":"2021.03.10","clock":"12:00","open":"55233.51","high":"55377.48","low":"54704.81","close":"54837.92"},
{"date":"2021.03.10","clock":"13:00","open":"54848.27","high":"55001.99","low":"54522.9","close":"54851.58"},
{"date":"2021.03.10","clock":"14:00","open":"54864.71","high":"55485.49","low":"54840.52","close":"55212.14"},
{"date":"2021.03.10","clock":"15:00","open":"55225.51","high":"56345.06","low":"55144.52","close":"56273.89"},
{"date":"2021.03.10","clock":"16:00","open":"56282.58","high":"56396.96","low":"55783.96","close":"56115.43"},
{"date":"2021.03.10","clock":"17:00","open":"56115.22","high":"56497.98","low":"55969.12","close":"56344.16"},
{"date":"2021.03.10","clock":"18:00","open":"56344.42","high":"57102.81","low":"56111.22","close":"57024.72"},
{"date":"2021.03.10","clock":"19:00","open":"57041.15","high":"57128.54","low":"56383.5","close":"56871.38"},
{"date":"2021.03.10","clock":"20:00","open":"56871.38","high":"57111.41","low":"56582.97","close":"56740.56"},
{"date":"2021.03.10","clock":"21:00","open":"56741.35","high":"57402.2","low":"56607.49","close":"56748.08"},
{"date":"2021.03.10","clock":"22:00","open":"56762.02","high":"56911.11","low":"56042.75","close":"56266.62"},
{"date":"2021.03.10","clock":"23:00","open":"56266.0","high":"57025.21","low":"55535.55","close":"56918.39"},
{"date":"2021.03.11","clock":"0:00","open":"56923.97","high":"57214.32","low":"56471.3","close":"56899.67"},
{"date":"2021.03.11","clock":"1:00","open":"56899.67","high":"56944.3","low":"55802.74","close":"55872.92"},
{"date":"2021.03.11","clock":"2:00","open":"55820.08","high":"56502.24","low":"55510.55","close":"55600.43"},
{"date":"2021.03.11","clock":"3:00","open":"55594.78","high":"55929.58","low":"55153.67","close":"55765.18"},
{"date":"2021.03.11","clock":"4:00","open":"55765.19","high":"56309.74","low":"55633.24","close":"56303.33"},
{"date":"2021.03.11","clock":"5:00","open":"56296.98","high":"56468.69","low":"55582.32","close":"55984.82"},
{"date":"2021.03.11","clock":"6:00","open":"55977.85","high":"56152.77","low":"55592.69","close":"55827.88"},
{"date":"2021.03.11","clock":"7:00","open":"55811.22","high":"55811.23","low":"55188.67","close":"55258.74"},
{"date":"2021.03.11","clock":"8:00","open":"55257.06","high":"55732.12","low":"54977.5","close":"55524.61"},
{"date":"2021.03.11","clock":"9:00","open":"55521.79","high":"55762.68","low":"54983.0","close":"55012.9"},
{"date":"2021.03.11","clock":"10:00","open":"54988.0","high":"55069.22","low":"54256.44","close":"54744.93"},
{"date":"2021.03.11","clock":"11:00","open":"54731.85","high":"54917.14","low":"54420.97","close":"54463.35"},
{"date":"2021.03.11","clock":"12:00","open":"54458.11","high":"55603.04","low":"54397.08","close":"55525.03"},
{"date":"2021.03.11","clock":"13:00","open":"55525.04","high":"56268.52","low":"55413.45","close":"56232.95"},
{"date":"2021.03.11","clock":"14:00","open":"56241.87","high":"56426.97","low":"55721.16","close":"56283.79"},
{"date":"2021.03.11","clock":"15:00","open":"56283.79","high":"56992.29","low":"56283.79","close":"56908.49"},
{"date":"2021.03.11","clock":"16:00","open":"56898.76","high":"57225.2","low":"56439.9","close":"56803.76"},
{"date":"2021.03.11","clock":"17:00","open":"56802.01","high":"57085.34","low":"55856.39","close":"56344.67"},
{"date":"2021.03.11","clock":"18:00","open":"56358.38","high":"57019.88","low":"56334.43","close":"56875.77"},
{"date":"2021.03.11","clock":"19:00","open":"56881.84","high":"57046.98","low":"56280.0","close":"56806.48"},
{"date":"2021.03.11","clock":"20:00","open":"56809.4","high":"57677.81","low":"56537.32","close":"57529.25"},
{"date":"2021.03.11","clock":"21:00","open":"57537.11","high":"57668.07","low":"56655.3","close":"56839.25"},
{"date":"2021.03.11","clock":"22:00","open":"56813.09","high":"57611.51","low":"56571.31","close":"57474.6"},
{"date":"2021.03.11","clock":"23:00","open":"57484.17","high":"57911.57","low":"57258.18","close":"57584.4"},
{"date":"2021.03.12","clock":"0:00","open":"57593.69","high":"58052.19","low":"57479.36","close":"57905.28"},
{"date":"2021.03.12","clock":"1:00","open":"57897.8","high":"58160.56","low":"57615.68","close":"57805.83"},
{"date":"2021.03.12","clock":"2:00","open":"57784.7","high":"58091.6","low":"56791.53","close":"57373.5"},
{"date":"2021.03.12","clock":"3:00","open":"57375.13","high":"57648.47","low":"56624.0","close":"56901.82"},
{"date":"2021.03.12","clock":"4:00","open":"56896.35","high":"57105.39","low":"56694.33","close":"56966.38"},
{"date":"2021.03.12","clock":"5:00","open":"56972.08","high":"57283.25","low":"56800.0","close":"57098.46"},
{"date":"2021.03.12","clock":"6:00","open":"57098.46","high":"57231.13","low":"56464.63","close":"56684.83"},
{"date":"2021.03.12","clock":"7:00","open":"56684.83","high":"57247.9","low":"56343.43","close":"57143.41"},
{"date":"2021.03.12","clock":"8:00","open":"57149.18","high":"57417.82","low":"56882.91","close":"57043.85"},
{"date":"2021.03.12","clock":"9:00","open":"57042.46","high":"57042.46","low":"56454.82","close":"56670.88"},
{"date":"2021.03.12","clock":"10:00","open":"56654.71","high":"57074.18","low":"56259.79","close":"56514.67"},
{"date":"2021.03.12","clock":"11:00","open":"56489.36","high":"56800.95","low":"56288.48","close":"56536.17"},
{"date":"2021.03.12","clock":"12:00","open":"56516.6","high":"56852.99","low":"55814.88","close":"56700.26"},
{"date":"2021.03.12","clock":"13:00","open":"56690.19","high":"57056.35","low":"56330.1","close":"56473.37"},
{"date":"2021.03.12","clock":"14:00","open":"56469.68","high":"56824.03","low":"56151.38","close":"56368.68"},
{"date":"2021.03.12","clock":"15:00","open":"56358.26","high":"56360.85","low":"54962.84","close":"55686.63"},
{"date":"2021.03.12","clock":"16:00","open":"55686.63","high":"56208.07","low":"55362.88","close":"56194.39"},
{"date":"2021.03.12","clock":"17:00","open":"56226.24","high":"57080.61","low":"56021.88","close":"56948.67"},
{"date":"2021.03.12","clock":"18:00","open":"56956.95","high":"57624.64","low":"56956.95","close":"57379.01"},
{"date":"2021.03.12","clock":"19:00","open":"57367.2","high":"57733.99","low":"57062.31","close":"57172.4"},
{"date":"2021.03.12","clock":"20:00","open":"57172.4","high":"57644.71","low":"57058.59","close":"57327.45"},
{"date":"2021.03.12","clock":"21:00","open":"57344.4","high":"57536.03","low":"56705.96","close":"56944.02"},
{"date":"2021.03.12","clock":"22:00","open":"56936.71","high":"57188.56","low":"56400.0","close":"56696.8"},
{"date":"2021.03.12","clock":"23:00","open":"56696.8","high":"57165.24","low":"56263.57","close":"56942.46"},
{"date":"2021.03.13","clock":"0:00","open":"56942.46","high":"57455.75","low":"56859.06","close":"57158.48"},
{"date":"2021.03.13","clock":"1:00","open":"57160.38","high":"57499.99","low":"57159.4","close":"57252.34"},
{"date":"2021.03.13","clock":"2:00","open":"57218.0","high":"57307.19","low":"56301.65","close":"56666.68"},
{"date":"2021.03.13","clock":"3:00","open":"56669.33","high":"56684.31","low":"56075.98","close":"56378.72"},
{"date":"2021.03.13","clock":"4:00","open":"56375.1","high":"56624.33","low":"56067.01","close":"56467.75"},
{"date":"2021.03.13","clock":"5:00","open":"56467.75","high":"56779.07","low":"56303.35","close":"56678.69"},
{"date":"2021.03.13","clock":"6:00","open":"56682.97","high":"56892.31","low":"56251.76","close":"56874.98"},
{"date":"2021.03.13","clock":"7:00","open":"56877.05","high":"57082.78","low":"56593.02","close":"56727.86"},
{"date":"2021.03.13","clock":"8:00","open":"56727.86","high":"57049.45","low":"56474.97","close":"56921.67"},
{"date":"2021.03.13","clock":"9:00","open":"56921.67","high":"57372.32","low":"56736.87","close":"57321.43"},
{"date":"2021.03.13","clock":"10:00","open":"57332.22","high":"57607.48","low":"57097.64","close":"57411.28"},
{"date":"2021.03.13","clock":"11:00","open":"57411.33","high":"57576.19","low":"57224.68","close":"57576.19"},
{"date":"2021.03.13","clock":"12:00","open":"57579.08","high":"59775.63","low":"57412.34","close":"59433.31"},
{"date":"2021.03.13","clock":"13:00","open":"59431.04","high":"60170.57","low":"59409.11","close":"59839.76"},
{"date":"2021.03.13","clock":"14:00","open":"59813.03","high":"60430.44","low":"59208.84","close":"59900.01"},
{"date":"2021.03.13","clock":"15:00","open":"59892.47","high":"60136.77","low":"59488.1","close":"59913.91"},
{"date":"2021.03.13","clock":"16:00","open":"59905.08","high":"60070.67","low":"59700.67","close":"59739.13"},
{"date":"2021.03.13","clock":"17:00","open":"59757.52","high":"59945.21","low":"59499.19","close":"59669.11"},
{"date":"2021.03.13","clock":"18:00","open":"59672.93","high":"59909.12","low":"59434.89","close":"59808.48"},
{"date":"2021.03.13","clock":"19:00","open":"59808.43","high":"60415.16","low":"59739.75","close":"60319.98"},
{"date":"2021.03.13","clock":"20:00","open":"60314.85","high":"60445.33","low":"59983.6","close":"60268.97"},
{"date":"2021.03.13","clock":"21:00","open":"60275.91","high":"60845.09","low":"60138.19","close":"60757.85"},
{"date":"2021.03.13","clock":"22:00","open":"60750.21","high":"61806.88","low":"60657.88","close":"61623.59"},
{"date":"2021.03.13","clock":"23:00","open":"61623.59","high":"61706.14","low":"60563.08","close":"61089.7"},
{"date":"2021.03.14","clock":"0:00","open":"61096.02","high":"61255.96","low":"60719.01","close":"61050.16"},
{"date":"2021.03.14","clock":"1:00","open":"61047.22","high":"61435.91","low":"61047.22","close":"61149.18"},
{"date":"2021.03.14","clock":"2:00","open":"61112.41","high":"61686.78","low":"60875.64","close":"61229.81"},
{"date":"2021.03.14","clock":"3:00","open":"61229.84","high":"61229.84","low":"60706.05","close":"61054.66"},
{"date":"2021.03.14","clock":"4:00","open":"61042.82","high":"61187.58","low":"60769.76","close":"61036.85"},
{"date":"2021.03.14","clock":"5:00","open":"61032.21","high":"61447.48","low":"60875.64","close":"61331.76"},
{"date":"2021.03.14","clock":"6:00","open":"61331.74","high":"61508.13","low":"61070.34","close":"61200.51"},
{"date":"2021.03.14","clock":"7:00","open":"61200.51","high":"61250.22","low":"60880.69","close":"60991.88"},
{"date":"2021.03.14","clock":"8:00","open":"60986.32","high":"60986.32","low":"60492.88","close":"60942.95"},
{"date":"2021.03.14","clock":"9:00","open":"60938.59","high":"60938.59","low":"60425.05","close":"60459.95"},
{"date":"2021.03.14","clock":"10:00","open":"60464.54","high":"60836.9","low":"60213.9","close":"60757.12"},
{"date":"2021.03.14","clock":"11:00","open":"60755.62","high":"61079.44","low":"60581.63","close":"60894.64"},
{"date":"2021.03.14","clock":"12:00","open":"60894.64","high":"60931.33","low":"60117.19","close":"60273.49"},
{"date":"2021.03.14","clock":"13:00","open":"60282.74","high":"60386.98","low":"59349.94","close":"60304.24"},
{"date":"2021.03.14","clock":"14:00","open":"60305.21","high":"60556.05","low":"60142.86","close":"60440.08"},
{"date":"2021.03.14","clock":"15:00","open":"60439.9","high":"60493.79","low":"59752.34","close":"59957.98"},
{"date":"2021.03.14","clock":"16:00","open":"59951.7","high":"60469.11","low":"59886.08","close":"59994.0"},
{"date":"2021.03.14","clock":"17:00","open":"59996.01","high":"60149.99","low":"59470.0","close":"59669.03"},
{"date":"2021.03.14","clock":"18:00","open":"59671.2","high":"60053.99","low":"59300.0","close":"59546.11"},
{"date":"2021.03.14","clock":"19:00","open":"59551.61","high":"60012.52","low":"59517.7","close":"59700.47"},
{"date":"2021.03.14","clock":"20:00","open":"59700.47","high":"60351.67","low":"59700.0","close":"60141.38"},
{"date":"2021.03.14","clock":"21:00","open":"60138.3","high":"60191.05","low":"59789.74","close":"59918.28"},
{"date":"2021.03.14","clock":"22:00","open":"59925.72","high":"60307.87","low":"59690.84","close":"60252.42"},
{"date":"2021.03.14","clock":"23:00","open":"60253.42","high":"60472.57","low":"59846.19","close":"60075.72"},
{"date":"2021.03.15","clock":"0:00","open":"60073.29","high":"60324.42","low":"59727.41","close":"60201.18"},
{"date":"2021.03.15","clock":"1:00","open":"60201.18","high":"60738.45","low":"58960.88","close":"58963.82"},
{"date":"2021.03.15","clock":"2:00","open":"58979.31","high":"59916.38","low":"58700.13","close":"59430.09"},
{"date":"2021.03.15","clock":"3:00","open":"59404.47","high":"60237.94","low":"59227.52","close":"60046.59"},
{"date":"2021.03.15","clock":"4:00","open":"60054.55","high":"60312.49","low":"60019.6","close":"60051.6"},
{"date":"2021.03.15","clock":"5:00","open":"60051.6","high":"60473.62","low":"60051.6","close":"60367.91"},
{"date":"2021.03.15","clock":"6:00","open":"60367.91","high":"60620.3","low":"59640.97","close":"59746.26"},
{"date":"2021.03.15","clock":"7:00","open":"59749.42","high":"59903.96","low":"58987.3","close":"58987.3"},
{"date":"2021.03.15","clock":"8:00","open":"59001.99","high":"59345.65","low":"58397.63","close":"58760.7"},
{"date":"2021.03.15","clock":"9:00","open":"58768.86","high":"58768.86","low":"57258.73","close":"57801.92"},
{"date":"2021.03.15","clock":"10:00","open":"57807.09","high":"58361.57","low":"57523.0","close":"57751.92"},
{"date":"2021.03.15","clock":"11:00","open":"57746.45","high":"58088.37","low":"54594.54","close":"55813.9"},
{"date":"2021.03.15","clock":"12:00","open":"55843.97","high":"56432.31","low":"55522.22","close":"56347.17"},
{"date":"2021.03.15","clock":"13:00","open":"56344.81","high":"56569.34","low":"55882.42","close":"56153.13"},
{"date":"2021.03.15","clock":"14:00","open":"56145.17","high":"56468.73","low":"55022.48","close":"56430.16"},
{"date":"2021.03.15","clock":"15:00","open":"56433.9","high":"57053.19","low":"56250.48","close":"56867.95"},
{"date":"2021.03.15","clock":"16:00","open":"56868.56","high":"57327.19","low":"56159.23","close":"56159.23"},
{"date":"2021.03.15","clock":"17:00","open":"56134.34","high":"56830.94","low":"55859.79","close":"56213.76"},
{"date":"2021.03.15","clock":"18:00","open":"56207.56","high":"56678.29","low":"55669.28","close":"56269.21"},
{"date":"2021.03.15","clock":"19:00","open":"56241.07","high":"56335.65","low":"55483.55","close":"56052.41"},
{"date":"2021.03.15","clock":"20:00","open":"56033.31","high":"56403.75","low":"55816.74","close":"56142.87"},
{"date":"2021.03.15","clock":"21:00","open":"56147.56","high":"56669.08","low":"56130.46","close":"56593.14"},
{"date":"2021.03.15","clock":"22:00","open":"56598.65","high":"56958.47","low":"56243.49","close":"56408.15"},
{"date":"2021.03.15","clock":"23:00","open":"56409.73","high":"56955.45","low":"56366.73","close":"56723.07"},
{"date":"2021.03.16","clock":"0:00","open":"56729.72","high":"56917.06","low":"55996.01","close":"56147.96"},
{"date":"2021.03.16","clock":"1:00","open":"56159.56","high":"56671.99","low":"55537.0","close":"55610.64"},
{"date":"2021.03.16","clock":"2:00","open":"55558.14","high":"56118.0","low":"53960.11","close":"54072.51"},
{"date":"2021.03.16","clock":"3:00","open":"54050.23","high":"54571.19","low":"53255.36","close":"54480.88"},
{"date":"2021.03.16","clock":"4:00","open":"54469.39","high":"54659.09","low":"54133.2","close":"54576.63"},
{"date":"2021.03.16","clock":"5:00","open":"54578.54","high":"54630.1","low":"53850.25","close":"54242.42"},
{"date":"2021.03.16","clock":"6:00","open":"54235.29","high":"54820.55","low":"54156.31","close":"54394.34"},
{"date":"2021.03.16","clock":"7:00","open":"54404.05","high":"54440.09","low":"53575.5","close":"54042.13"},
{"date":"2021.03.16","clock":"8:00","open":"54050.45","high":"55291.19","low":"53607.08","close":"55027.01"},
{"date":"2021.03.16","clock":"9:00","open":"55027.01","high":"55472.0","low":"54798.66","close":"55247.91"},
{"date":"2021.03.16","clock":"10:00","open":"55240.5","high":"56106.0","low":"55121.75","close":"55895.39"},
{"date":"2021.03.16","clock":"11:00","open":"55904.0","high":"56406.4","low":"55715.4","close":"55870.43"},
{"date":"2021.03.16","clock":"12:00","open":"55870.43","high":"56136.86","low":"55421.35","close":"55798.84"},
{"date":"2021.03.16","clock":"13:00","open":"55788.84","high":"55888.81","low":"55052.09","close":"55418.69"},
{"date":"2021.03.16","clock":"14:00","open":"55430.83","high":"55598.18","low":"54578.06","close":"55069.9"},
{"date":"2021.03.16","clock":"15:00","open":"55063.76","high":"55879.5","low":"54984.35","close":"55286.8"},
{"date":"2021.03.16","clock":"16:00","open":"55291.11","high":"55716.69","low":"55182.92","close":"55634.67"},
{"date":"2021.03.16","clock":"17:00","open":"55630.2","high":"55896.25","low":"55408.92","close":"55833.74"},
{"date":"2021.03.16","clock":"18:00","open":"55839.33","high":"56073.58","low":"55428.36","close":"55652.32"},
{"date":"2021.03.16","clock":"19:00","open":"55646.85","high":"55832.02","low":"54939.17","close":"55243.24"},
{"date":"2021.03.16","clock":"20:00","open":"55239.15","high":"55652.1","low":"55080.3","close":"55342.69"},
{"date":"2021.03.16","clock":"21:00","open":"55351.24","high":"55824.35","low":"55151.7","close":"55736.92"},
{"date":"2021.03.16","clock":"22:00","open":"55722.13","high":"56421.33","low":"55678.8","close":"56374.66"},
{"date":"2021.03.16","clock":"23:00","open":"56378.74","high":"56602.4","low":"56088.69","close":"56461.4"},
{"date":"2021.03.17","clock":"0:00","open":"56461.39","high":"56829.36","low":"56231.41","close":"56255.5"},
{"date":"2021.03.17","clock":"1:00","open":"56249.05","high":"56927.75","low":"56081.44","close":"56892.91"},
{"date":"2021.03.17","clock":"2:00","open":"56906.43","high":"57182.92","low":"56270.02","close":"56524.22"},
{"date":"2021.03.17","clock":"3:00","open":"56524.22","high":"56537.21","low":"56071.21","close":"56289.03"},
{"date":"2021.03.17","clock":"4:00","open":"56289.02","high":"56289.02","low":"55640.47","close":"55772.16"},
{"date":"2021.03.17","clock":"5:00","open":"55779.33","high":"56160.82","low":"55412.1","close":"55505.09"},
{"date":"2021.03.17","clock":"6:00","open":"55517.32","high":"55861.18","low":"55412.09","close":"55569.06"},
{"date":"2021.03.17","clock":"7:00","open":"55560.0","high":"55970.27","low":"55179.9","close":"55950.92"},
{"date":"2021.03.17","clock":"8:00","open":"55946.19","high":"56340.9","low":"55840.61","close":"56316.01"},
{"date":"2021.03.17","clock":"9:00","open":"56310.01","high":"56331.25","low":"55693.17","close":"55837.74"},
{"date":"2021.03.17","clock":"10:00","open":"55829.94","high":"56051.62","low":"55634.45","close":"55779.54"},
{"date":"2021.03.17","clock":"11:00","open":"55769.58","high":"55864.4","low":"54342.57","close":"54784.13"},
{"date":"2021.03.17","clock":"12:00","open":"54773.72","high":"55251.44","low":"54616.38","close":"55088.25"},
{"date":"2021.03.17","clock":"13:00","open":"55099.91","high":"55189.91","low":"54575.45","close":"54826.09"},
{"date":"2021.03.17","clock":"14:00","open":"54840.0","high":"55411.0","low":"54123.69","close":"55156.52"},
{"date":"2021.03.17","clock":"15:00","open":"55155.52","high":"55412.31","low":"54711.6","close":"55105.51"},
{"date":"2021.03.17","clock":"16:00","open":"55113.94","high":"55157.99","low":"54541.01","close":"54541.01"},
{"date":"2021.03.17","clock":"17:00","open":"54569.23","high":"55251.05","low":"54309.04","close":"54951.97"},
{"date":"2021.03.17","clock":"18:00","open":"54947.72","high":"55616.68","low":"54756.42","close":"55294.49"},
{"date":"2021.03.17","clock":"19:00","open":"55279.44","high":"55661.17","low":"55162.6","close":"55548.05"},
{"date":"2021.03.17","clock":"20:00","open":"55559.71","high":"57613.57","low":"55559.71","close":"57588.97"},
{"date":"2021.03.17","clock":"21:00","open":"57588.31","high":"58222.76","low":"57378.82","close":"57882.7"},
{"date":"2021.03.17","clock":"22:00","open":"57902.14","high":"58348.81","low":"57737.08","close":"57752.09"},
{"date":"2021.03.17","clock":"23:00","open":"57750.49","high":"58732.29","low":"57625.02","close":"58438.72"},
{"date":"2021.03.18","clock":"0:00","open":"58444.88","high":"58953.91","low":"58245.98","close":"58245.98"},
{"date":"2021.03.18","clock":"1:00","open":"58311.64","high":"58963.56","low":"58247.48","close":"58891.88"},
{"date":"2021.03.18","clock":"2:00","open":"58907.08","high":"59549.39","low":"58703.16","close":"58927.53"},
{"date":"2021.03.18","clock":"3:00","open":"58914.15","high":"59325.97","low":"58752.13","close":"59038.05"},
{"date":"2021.03.18","clock":"4:00","open":"59032.42","high":"59288.41","low":"58902.11","close":"58984.81"},
{"date":"2021.03.18","clock":"5:00","open":"58984.98","high":"59037.5","low":"58588.52","close":"58694.72"},
{"date":"2021.03.18","clock":"6:00","open":"58693.14","high":"59194.07","low":"58606.26","close":"58800.0"},
{"date":"2021.03.18","clock":"7:00","open":"58800.0","high":"59179.66","low":"58651.0","close":"58957.43"},
{"date":"2021.03.18","clock":"8:00","open":"58957.43","high":"59066.68","low":"58655.88","close":"58915.88"},
{"date":"2021.03.18","clock":"9:00","open":"58915.88","high":"58932.14","low":"58119.0","close":"58355.14"},
{"date":"2021.03.18","clock":"10:00","open":"58353.73","high":"58505.6","low":"57893.21","close":"57998.46"},
{"date":"2021.03.18","clock":"11:00","open":"57998.47","high":"58469.15","low":"57930.43","close":"58394.14"},
{"date":"2021.03.18","clock":"12:00","open":"58394.14","high":"58643.66","low":"58218.51","close":"58512.8"},
{"date":"2021.03.18","clock":"13:00","open":"58512.8","high":"58538.28","low":"57870.38","close":"58168.63"},
{"date":"2021.03.18","clock":"14:00","open":"58161.54","high":"58176.03","low":"57569.03","close":"58026.04"},
{"date":"2021.03.18","clock":"15:00","open":"58048.39","high":"58178.17","low":"57771.22","close":"57837.58"},
{"date":"2021.03.18","clock":"16:00","open":"57840.52","high":"58031.54","low":"57494.25","close":"57857.34"},
{"date":"2021.03.18","clock":"17:00","open":"57857.34","high":"59620.95","low":"57694.23","close":"59522.39"},
{"date":"2021.03.18","clock":"18:00","open":"59534.99","high":"60107.76","low":"59025.34","close":"59071.71"},
{"date":"2021.03.18","clock":"19:00","open":"59056.12","high":"59449.77","low":"59056.12","close":"59234.64"},
{"date":"2021.03.18","clock":"20:00","open":"59238.96","high":"59298.27","low":"57982.7","close":"58197.7"},
{"date":"2021.03.18","clock":"21:00","open":"58197.71","high":"58399.03","low":"57182.84","close":"57268.94"},
{"date":"2021.03.18","clock":"22:00","open":"57276.92","high":"57872.85","low":"57005.89","close":"57487.29"},
{"date":"2021.03.18","clock":"23:00","open":"57488.9","high":"57994.99","low":"57417.47","close":"57900.05"},
{"date":"2021.03.19","clock":"0:00","open":"57900.0","high":"58129.44","low":"57617.46","close":"57617.46"},
{"date":"2021.03.19","clock":"1:00","open":"57637.55","high":"58024.62","low":"57354.31","close":"57623.47"},
{"date":"2021.03.19","clock":"2:00","open":"57640.13","high":"57668.29","low":"56259.49","close":"56854.41"},
{"date":"2021.03.19","clock":"3:00","open":"56871.51","high":"57407.92","low":"56651.9","close":"57387.44"},
{"date":"2021.03.19","clock":"4:00","open":"57383.06","high":"57762.99","low":"57194.28","close":"57356.17"},
{"date":"2021.03.19","clock":"5:00","open":"57354.6","high":"57898.47","low":"57292.74","close":"57766.28"},
{"date":"2021.03.19","clock":"6:00","open":"57765.89","high":"58256.0","low":"57632.38","close":"57860.33"},
{"date":"2021.03.19","clock":"7:00","open":"57860.33","high":"58385.84","low":"57597.93","close":"58350.33"},
{"date":"2021.03.19","clock":"8:00","open":"58350.33","high":"58481.1","low":"57961.32","close":"58115.0"},
{"date":"2021.03.19","clock":"9:00","open":"58106.74","high":"58355.18","low":"57676.92","close":"57799.89"},
{"date":"2021.03.19","clock":"10:00","open":"57810.91","high":"58556.28","low":"57476.46","close":"58323.36"},
{"date":"2021.03.19","clock":"11:00","open":"58333.13","high":"58869.4","low":"58160.68","close":"58285.64"},
{"date":"2021.03.19","clock":"12:00","open":"58285.31","high":"58695.65","low":"58090.35","close":"58578.05"},
{"date":"2021.03.19","clock":"13:00","open":"58576.33","high":"58829.4","low":"58396.82","close":"58787.69"},
{"date":"2021.03.19","clock":"14:00","open":"58834.47","high":"59239.12","low":"58700.95","close":"58832.34"},
{"date":"2021.03.19","clock":"15:00","open":"58832.34","high":"58841.07","low":"58039.62","close":"58246.96"},
{"date":"2021.03.19","clock":"16:00","open":"58251.03","high":"58772.47","low":"57927.41","close":"58711.82"},
{"date":"2021.03.19","clock":"17:00","open":"58718.23","high":"59149.99","low":"58488.3","close":"58976.94"},
{"date":"2021.03.19","clock":"18:00","open":"58971.23","high":"59179.99","low":"58604.7","close":"58857.5"},
{"date":"2021.03.19","clock":"19:00","open":"58857.5","high":"58975.08","low":"58630.86","close":"58854.29"},
{"date":"2021.03.19","clock":"20:00","open":"58859.67","high":"58949.99","low":"58342.27","close":"58794.11"},
{"date":"2021.03.19","clock":"21:00","open":"58790.62","high":"58964.69","low":"58638.13","close":"58839.39"},
{"date":"2021.03.19","clock":"22:00","open":"58829.92","high":"59466.16","low":"58101.89","close":"58372.36"},
{"date":"2021.03.19","clock":"23:00","open":"58372.4","high":"58372.4","low":"58293.84","close":"58293.84"},
{"date":"2021.03.20","clock":"0:00","open":"58641.73","high":"58641.73","low":"58283.94","close":"58495.7"},
{"date":"2021.03.20","clock":"1:00","open":"58494.03","high":"58535.63","low":"58000.0","close":"58033.93"},
{"date":"2021.03.20","clock":"2:00","open":"58015.65","high":"58683.38","low":"57820.17","close":"58655.28"},
{"date":"2021.03.20","clock":"3:00","open":"58639.29","high":"58878.52","low":"58488.42","close":"58721.08"},
{"date":"2021.03.20","clock":"4:00","open":"58725.0","high":"58913.97","low":"58410.32","close":"58543.47"},
{"date":"2021.03.20","clock":"5:00","open":"58543.47","high":"58581.62","low":"58181.34","close":"58366.52"},
{"date":"2021.03.20","clock":"6:00","open":"58367.74","high":"58600.64","low":"58153.28","close":"58216.79"},
{"date":"2021.03.20","clock":"7:00","open":"58202.63","high":"58356.92","low":"58050.0","close":"58127.73"},
{"date":"2021.03.20","clock":"8:00","open":"58131.56","high":"58373.01","low":"57980.0","close":"58341.6"},
{"date":"2021.03.20","clock":"9:00","open":"58338.44","high":"58536.46","low":"58268.0","close":"58402.4"},
{"date":"2021.03.20","clock":"10:00","open":"58405.74","high":"58798.87","low":"58403.41","close":"58668.52"},
{"date":"2021.03.20","clock":"11:00","open":"58664.2","high":"58880.64","low":"58577.55","close":"58780.02"},
{"date":"2021.03.20","clock":"12:00","open":"58780.02","high":"58905.44","low":"58577.0","close":"58685.94"},
{"date":"2021.03.20","clock":"13:00","open":"58687.97","high":"59298.0","low":"58626.27","close":"59229.99"},
{"date":"2021.03.20","clock":"14:00","open":"59232.97","high":"59324.99","low":"58765.52","close":"59166.25"},
{"date":"2021.03.20","clock":"15:00","open":"59149.22","high":"59879.99","low":"58616.48","close":"59039.03"},
{"date":"2021.03.20","clock":"16:00","open":"59033.84","high":"59386.55","low":"58767.05","close":"59364.67"},
{"date":"2021.03.20","clock":"17:00","open":"59376.84","high":"59719.05","low":"59042.04","close":"59255.38"},
{"date":"2021.03.20","clock":"18:00","open":"59245.38","high":"59311.65","low":"58907.55","close":"59031.13"},
{"date":"2021.03.20","clock":"19:00","open":"59032.01","high":"59296.99","low":"59019.0","close":"59138.43"},
{"date":"2021.03.20","clock":"20:00","open":"59138.43","high":"59474.69","low":"59110.19","close":"59169.31"},
{"date":"2021.03.20","clock":"21:00","open":"59173.03","high":"59410.0","low":"59130.2","close":"59272.82"},
{"date":"2021.03.20","clock":"22:00","open":"59272.82","high":"59379.92","low":"58126.25","close":"58520.93"},
{"date":"2021.03.20","clock":"23:00","open":"58520.93","high":"58775.0","low":"58375.35","close":"58728.08"},
{"date":"2021.03.21","clock":"0:00","open":"58726.64","high":"58799.99","low":"58370.65","close":"58507.04"},
{"date":"2021.03.21","clock":"1:00","open":"58502.99","high":"58520.95","low":"57966.85","close":"58110.71"},
{"date":"2021.03.21","clock":"2:00","open":"58080.93","high":"58600.81","low":"57811.41","close":"58342.53"},
{"date":"2021.03.21","clock":"3:00","open":"58336.92","high":"58487.37","low":"58102.62","close":"58191.63"},
{"date":"2021.03.21","clock":"4:00","open":"58191.59","high":"58191.59","low":"57497.24","close":"57626.84"},
{"date":"2021.03.21","clock":"5:00","open":"57619.16","high":"57862.2","low":"57374.54","close":"57795.78"},
{"date":"2021.03.21","clock":"6:00","open":"57795.39","high":"57799.36","low":"56723.48","close":"56911.3"},
{"date":"2021.03.21","clock":"7:00","open":"56917.68","high":"57247.3","low":"56862.35","close":"57152.84"},
{"date":"2021.03.21","clock":"8:00","open":"57151.84","high":"57435.36","low":"56690.67","close":"57072.1"},
{"date":"2021.03.21","clock":"9:00","open":"57070.79","high":"57329.82","low":"56885.15","close":"56993.66"},
{"date":"2021.03.21","clock":"10:00","open":"56989.76","high":"57322.68","low":"56822.72","close":"57165.9"},
{"date":"2021.03.21","clock":"11:00","open":"57172.81","high":"57265.85","low":"55455.66","close":"55987.29"},
{"date":"2021.03.21","clock":"12:00","open":"55962.64","high":"56386.27","low":"55611.83","close":"56145.36"},
{"date":"2021.03.21","clock":"13:00","open":"56145.36","high":"56335.62","low":"55816.8","close":"56271.24"},
{"date":"2021.03.21","clock":"14:00","open":"56281.37","high":"56285.68","low":"55881.4","close":"56185.37"},
{"date":"2021.03.21","clock":"15:00","open":"56186.4","high":"57345.93","low":"56186.4","close":"57056.28"},
{"date":"2021.03.21","clock":"16:00","open":"57049.78","high":"57346.18","low":"57028.55","close":"57211.68"},
{"date":"2021.03.21","clock":"17:00","open":"57211.68","high":"57563.76","low":"57047.51","close":"57196.19"},
{"date":"2021.03.21","clock":"18:00","open":"57196.19","high":"57450.98","low":"56795.4","close":"57283.25"},
{"date":"2021.03.21","clock":"19:00","open":"57254.57","high":"57338.3","low":"56996.44","close":"57283.48"},
{"date":"2021.03.21","clock":"20:00","open":"57288.85","high":"57515.49","low":"57226.85","close":"57399.5"},
{"date":"2021.03.21","clock":"21:00","open":"57392.35","high":"57715.13","low":"57392.35","close":"57549.16"},
{"date":"2021.03.21","clock":"22:00","open":"57557.26","high":"58037.02","low":"57557.26","close":"57800.9"},
{"date":"2021.03.21","clock":"23:00","open":"57798.85","high":"58135.98","low":"57514.69","close":"58119.54"},
{"date":"2021.03.22","clock":"0:00","open":"58126.06","high":"58151.19","low":"57565.34","close":"57616.99"},
{"date":"2021.03.22","clock":"1:00","open":"57617.03","high":"57814.96","low":"57146.03","close":"57362.21"},
{"date":"2021.03.22","clock":"2:00","open":"57368.76","high":"57458.16","low":"56436.93","close":"56595.6"},
{"date":"2021.03.22","clock":"3:00","open":"56592.27","high":"56752.02","low":"56305.89","close":"56639.88"},
{"date":"2021.03.22","clock":"4:00","open":"56640.18","high":"57054.7","low":"56435.48","close":"56979.12"},
{"date":"2021.03.22","clock":"5:00","open":"56983.38","high":"57644.28","low":"56983.38","close":"57564.93"},
{"date":"2021.03.22","clock":"6:00","open":"57557.35","high":"57825.94","low":"57388.07","close":"57610.03"},
{"date":"2021.03.22","clock":"7:00","open":"57607.73","high":"57771.86","low":"57309.49","close":"57586.42"},
{"date":"2021.03.22","clock":"8:00","open":"57591.63","high":"57890.4","low":"57563.2","close":"57679.44"},
{"date":"2021.03.22","clock":"9:00","open":"57657.08","high":"57836.43","low":"57501.91","close":"57561.43"},
{"date":"2021.03.22","clock":"10:00","open":"57570.74","high":"57700.63","low":"57097.63","close":"57198.23"},
{"date":"2021.03.22","clock":"11:00","open":"57199.13","high":"57387.98","low":"57018.43","close":"57372.0"},
{"date":"2021.03.22","clock":"12:00","open":"57366.41","high":"58429.08","low":"57287.73","close":"57903.03"},
{"date":"2021.03.22","clock":"13:00","open":"57916.19","high":"58146.86","low":"57549.79","close":"57707.57"},
{"date":"2021.03.22","clock":"14:00","open":"57713.8","high":"57758.63","low":"56852.27","close":"57262.0"},
{"date":"2021.03.22","clock":"15:00","open":"57256.06","high":"57408.25","low":"56519.14","close":"56969.98"},
{"date":"2021.03.22","clock":"16:00","open":"56964.94","high":"57273.67","low":"56784.2","close":"57007.11"},
{"date":"2021.03.22","clock":"17:00","open":"57007.11","high":"57246.42","low":"56883.44","close":"57084.35"},
{"date":"2021.03.22","clock":"18:00","open":"57084.58","high":"57200.71","low":"56185.57","close":"56744.33"},
{"date":"2021.03.22","clock":"19:00","open":"56747.92","high":"57188.99","low":"56550.0","close":"57075.91"},
{"date":"2021.03.22","clock":"20:00","open":"57080.3","high":"57165.7","low":"56360.36","close":"56494.11"},
{"date":"2021.03.22","clock":"21:00","open":"56490.52","high":"56561.59","low":"55508.0","close":"55524.98"},
{"date":"2021.03.22","clock":"22:00","open":"55515.54","high":"55999.0","low":"54189.07","close":"54519.56"},
{"date":"2021.03.22","clock":"23:00","open":"54519.56","high":"54952.87","low":"54216.26","close":"54555.86"},
{"date":"2021.03.23","clock":"0:00","open":"54555.84","high":"54660.92","low":"53650.0","close":"54599.44"},
{"date":"2021.03.23","clock":"1:00","open":"54603.63","high":"54874.96","low":"54072.03","close":"54077.42"},
{"date":"2021.03.23","clock":"2:00","open":"54099.46","high":"54770.6","low":"53799.19","close":"54708.67"},
{"date":"2021.03.23","clock":"3:00","open":"54684.13","high":"55351.6","low":"54525.71","close":"55142.88"},
{"date":"2021.03.23","clock":"4:00","open":"55142.86","high":"55167.1","low":"54443.44","close":"54554.02"},
{"date":"2021.03.23","clock":"5:00","open":"54565.45","high":"54736.82","low":"54390.84","close":"54678.5"},
{"date":"2021.03.23","clock":"6:00","open":"54684.83","high":"54783.14","low":"54062.69","close":"54441.36"},
{"date":"2021.03.23","clock":"7:00","open":"54440.42","high":"54475.12","low":"53117.69","close":"53526.9"},
{"date":"2021.03.23","clock":"8:00","open":"53529.58","high":"53780.62","low":"52994.7","close":"53301.5"},
{"date":"2021.03.23","clock":"9:00","open":"53301.51","high":"54248.85","low":"53301.51","close":"54156.56"},
{"date":"2021.03.23","clock":"10:00","open":"54155.91","high":"54477.3","low":"53816.41","close":"54307.76"},
{"date":"2021.03.23","clock":"11:00","open":"54309.24","high":"54689.52","low":"54215.24","close":"54591.25"},
{"date":"2021.03.23","clock":"12:00","open":"54600.14","high":"54835.97","low":"54441.41","close":"54676.52"},
{"date":"2021.03.23","clock":"13:00","open":"54676.52","high":"54795.48","low":"54066.2","close":"54230.41"},
{"date":"2021.03.23","clock":"14:00","open":"54246.92","high":"55237.21","low":"54240.38","close":"55121.01"},
{"date":"2021.03.23","clock":"15:00","open":"55121.06","high":"55460.43","low":"55037.32","close":"55265.51"},
{"date":"2021.03.23","clock":"16:00","open":"55268.27","high":"55359.32","low":"54755.81","close":"55183.18"},
{"date":"2021.03.23","clock":"17:00","open":"55183.18","high":"55348.05","low":"54925.21","close":"55170.68"},
{"date":"2021.03.23","clock":"18:00","open":"55170.69","high":"55759.99","low":"54835.48","close":"55548.51"},
{"date":"2021.03.23","clock":"19:00","open":"55548.52","high":"55765.17","low":"55414.64","close":"55727.05"},
{"date":"2021.03.23","clock":"20:00","open":"55691.18","high":"55835.95","low":"55367.72","close":"55375.37"},
{"date":"2021.03.23","clock":"21:00","open":"55370.22","high":"55545.65","low":"54830.9","close":"55024.13"},
{"date":"2021.03.23","clock":"22:00","open":"55008.45","high":"55079.04","low":"54313.27","close":"54436.92"},
{"date":"2021.03.23","clock":"23:00","open":"54450.47","high":"54744.05","low":"54174.35","close":"54646.58"},
{"date":"2021.03.24","clock":"0:00","open":"54646.56","high":"54875.62","low":"54359.15","close":"54387.91"},
{"date":"2021.03.24","clock":"1:00","open":"54386.35","high":"54810.52","low":"54294.52","close":"54339.64"},
{"date":"2021.03.24","clock":"2:00","open":"54335.46","high":"54660.94","low":"53585.66","close":"53688.7"},
{"date":"2021.03.24","clock":"3:00","open":"53677.33","high":"54555.59","low":"53495.34","close":"54455.46"},
{"date":"2021.03.24","clock":"4:00","open":"54455.46","high":"54621.61","low":"54333.7","close":"54419.9"},
{"date":"2021.03.24","clock":"5:00","open":"54417.06","high":"54733.58","low":"54040.54","close":"54329.36"},
{"date":"2021.03.24","clock":"6:00","open":"54329.4","high":"54555.15","low":"53950.7","close":"54105.82"},
{"date":"2021.03.24","clock":"7:00","open":"54108.37","high":"54283.95","low":"53767.1","close":"54109.23"},
{"date":"2021.03.24","clock":"8:00","open":"54089.14","high":"54984.3","low":"53689.26","close":"54644.4"},
{"date":"2021.03.24","clock":"9:00","open":"54651.85","high":"55600.48","low":"54600.54","close":"55461.96"},
{"date":"2021.03.24","clock":"10:00","open":"55458.24","high":"56394.36","low":"55446.59","close":"56270.64"},
{"date":"2021.03.24","clock":"11:00","open":"56268.36","high":"56667.74","low":"56268.36","close":"56410.37"},
{"date":"2021.03.24","clock":"12:00","open":"56404.46","high":"56587.17","low":"56022.4","close":"56469.99"},
{"date":"2021.03.24","clock":"13:00","open":"56465.74","high":"56599.99","low":"56262.14","close":"56559.15"},
{"date":"2021.03.24","clock":"14:00","open":"56535.36","high":"57032.13","low":"56535.36","close":"56905.69"},
{"date":"2021.03.24","clock":"15:00","open":"56905.69","high":"57203.44","low":"56373.8","close":"56759.9"},
{"date":"2021.03.24","clock":"16:00","open":"56761.86","high":"56925.73","low":"56444.36","close":"56537.2"},
{"date":"2021.03.24","clock":"17:00","open":"56533.69","high":"56636.14","low":"55988.8","close":"56286.85"},
{"date":"2021.03.24","clock":"18:00","open":"56287.88","high":"56410.73","low":"55701.6","close":"55735.0"},
{"date":"2021.03.24","clock":"19:00","open":"55735.0","high":"56356.16","low":"55538.34","close":"56090.0"},
{"date":"2021.03.24","clock":"20:00","open":"56084.25","high":"56326.13","low":"55261.29","close":"55313.16"},
{"date":"2021.03.24","clock":"21:00","open":"55313.17","high":"55521.09","low":"54617.46","close":"54700.91"},
{"date":"2021.03.24","clock":"22:00","open":"54686.23","high":"54688.73","low":"53164.76","close":"54023.76"},
{"date":"2021.03.24","clock":"23:00","open":"54023.76","high":"54208.43","low":"53518.63","close":"53719.87"},
{"date":"2021.03.25","clock":"0:00","open":"53723.12","high":"53723.12","low":"51694.83","close":"52523.52"},
{"date":"2021.03.25","clock":"1:00","open":"52508.53","high":"52953.39","low":"52284.31","close":"52284.31"},
{"date":"2021.03.25","clock":"2:00","open":"52287.96","high":"52793.02","low":"51979.2","close":"52599.92"},
{"date":"2021.03.25","clock":"3:00","open":"52585.35","high":"52727.68","low":"51734.48","close":"51830.27"},
{"date":"2021.03.25","clock":"4:00","open":"51819.02","high":"52541.35","low":"51484.55","close":"52247.17"},
{"date":"2021.03.25","clock":"5:00","open":"52237.6","high":"52556.38","low":"51817.04","close":"52112.43"},
{"date":"2021.03.25","clock":"6:00","open":"52112.43","high":"52502.09","low":"51894.68","close":"52244.56"},
{"date":"2021.03.25","clock":"7:00","open":"52239.55","high":"52844.71","low":"52124.71","close":"52694.52"},
{"date":"2021.03.25","clock":"8:00","open":"52686.14","high":"53216.34","low":"52655.37","close":"52959.57"},
{"date":"2021.03.25","clock":"9:00","open":"52959.57","high":"53129.11","low":"52194.78","close":"52255.51"},
{"date":"2021.03.25","clock":"10:00","open":"52265.47","high":"52778.13","low":"52095.79","close":"52606.09"},
{"date":"2021.03.25","clock":"11:00","open":"52606.09","high":"52994.69","low":"52359.76","close":"52933.58"},
{"date":"2021.03.25","clock":"12:00","open":"52939.13","high":"53054.05","low":"52520.0","close":"52958.83"},
{"date":"2021.03.25","clock":"13:00","open":"52957.17","high":"53156.64","low":"52123.84","close":"52123.84"},
{"date":"2021.03.25","clock":"14:00","open":"52152.76","high":"52333.04","low":"50413.66","close":"51049.56"},
{"date":"2021.03.25","clock":"15:00","open":"51056.49","high":"51956.19","low":"50431.1","close":"51645.16"},
{"date":"2021.03.25","clock":"16:00","open":"51644.12","high":"52050.75","low":"51043.93","close":"51293.1"},
{"date":"2021.03.25","clock":"17:00","open":"51289.66","high":"51508.57","low":"50609.88","close":"50982.22"},
{"date":"2021.03.25","clock":"18:00","open":"50982.22","high":"51699.99","low":"50550.0","close":"51305.1"},
{"date":"2021.03.25","clock":"19:00","open":"51314.21","high":"51811.13","low":"51112.67","close":"51620.6"},
{"date":"2021.03.25","clock":"20:00","open":"51626.99","high":"52524.45","low":"51500.0","close":"52220.98"},
{"date":"2021.03.25","clock":"21:00","open":"52216.76","high":"52296.77","low":"51624.34","close":"52200.0"},
{"date":"2021.03.25","clock":"22:00","open":"52195.19","high":"52700.95","low":"51830.36","close":"51987.64"},
{"date":"2021.03.25","clock":"23:00","open":"51985.71","high":"52591.1","low":"51963.13","close":"52438.12"},
{"date":"2021.03.26","clock":"0:00","open":"52449.17","high":"52725.92","low":"51595.32","close":"51751.95"},
{"date":"2021.03.26","clock":"1:00","open":"51740.96","high":"52053.6","low":"51225.84","close":"51312.24"},
{"date":"2021.03.26","clock":"2:00","open":"51304.03","high":"52260.23","low":"51224.84","close":"52093.55"},
{"date":"2021.03.26","clock":"3:00","open":"52088.95","high":"52360.46","low":"51971.86","close":"52265.49"},
{"date":"2021.03.26","clock":"4:00","open":"52269.45","high":"52378.58","low":"51556.16","close":"51696.65"},
{"date":"2021.03.26","clock":"5:00","open":"51696.65","high":"52734.05","low":"51696.65","close":"52412.7"},
{"date":"2021.03.26","clock":"6:00","open":"52412.7","high":"52790.53","low":"52182.77","close":"52717.63"},
{"date":"2021.03.26","clock":"7:00","open":"52714.21","high":"52907.57","low":"52515.75","close":"52841.56"},
{"date":"2021.03.26","clock":"8:00","open":"52832.68","high":"52893.73","low":"52477.9","close":"52598.21"},
{"date":"2021.03.26","clock":"9:00","open":"52598.2","high":"53637.52","low":"52416.58","close":"53602.75"},
{"date":"2021.03.26","clock":"10:00","open":"53613.91","high":"53862.26","low":"53212.19","close":"53409.34"},
{"date":"2021.03.26","clock":"11:00","open":"53409.34","high":"53645.17","low":"53237.21","close":"53354.12"},
{"date":"2021.03.26","clock":"12:00","open":"53356.77","high":"53603.6","low":"53200.9","close":"53404.7"},
{"date":"2021.03.26","clock":"13:00","open":"53404.7","high":"53476.71","low":"52575.0","close":"52705.26"},
{"date":"2021.03.26","clock":"14:00","open":"52712.32","high":"53241.61","low":"52513.44","close":"53003.58"},
{"date":"2021.03.26","clock":"15:00","open":"53015.29","high":"53347.74","low":"52747.31","close":"53347.74"},
{"date":"2021.03.26","clock":"16:00","open":"53336.77","high":"53521.75","low":"53134.91","close":"53440.8"},
{"date":"2021.03.26","clock":"17:00","open":"53440.81","high":"53561.85","low":"53236.61","close":"53346.93"},
{"date":"2021.03.26","clock":"18:00","open":"53334.92","high":"54058.09","low":"52915.25","close":"53807.98"},
{"date":"2021.03.26","clock":"19:00","open":"53803.11","high":"53945.55","low":"53521.4","close":"53861.66"},
{"date":"2021.03.26","clock":"20:00","open":"53864.02","high":"53951.53","low":"53500.63","close":"53714.72"},
{"date":"2021.03.26","clock":"21:00","open":"53708.73","high":"53847.64","low":"53565.82","close":"53814.11"},
{"date":"2021.03.26","clock":"22:00","open":"53819.84","high":"54289.87","low":"53813.52","close":"53981.58"},
{"date":"2021.03.26","clock":"23:00","open":"53971.74","high":"54007.45","low":"53971.74","close":"54003.01"},
{"date":"2021.03.27","clock":"0:00","open":"54607.11","high":"54807.75","low":"54362.39","close":"54415.77"},
{"date":"2021.03.27","clock":"1:00","open":"54408.32","high":"55105.55","low":"54324.58","close":"55053.1"},
{"date":"2021.03.27","clock":"2:00","open":"55039.13","high":"55565.51","low":"54743.67","close":"54772.74"},
{"date":"2021.03.27","clock":"3:00","open":"54765.87","high":"54997.47","low":"54581.82","close":"54692.78"},
{"date":"2021.03.27","clock":"4:00","open":"54692.79","high":"54902.97","low":"54516.92","close":"54766.04"},
{"date":"2021.03.27","clock":"5:00","open":"54761.9","high":"54844.02","low":"54585.87","close":"54772.44"},
{"date":"2021.03.27","clock":"6:00","open":"54773.64","high":"55256.29","low":"54676.51","close":"54961.2"},
{"date":"2021.03.27","clock":"7:00","open":"54961.2","high":"55371.6","low":"54718.94","close":"55194.34"},
{"date":"2021.03.27","clock":"8:00","open":"55194.43","high":"55302.96","low":"54978.01","close":"55049.17"},
{"date":"2021.03.27","clock":"9:00","open":"55029.44","high":"55107.96","low":"54747.06","close":"54967.87"},
{"date":"2021.03.27","clock":"10:00","open":"54966.76","high":"55162.76","low":"54658.02","close":"54936.04"},
{"date":"2021.03.27","clock":"11:00","open":"54935.23","high":"55036.94","low":"54787.12","close":"55024.41"},
{"date":"2021.03.27","clock":"12:00","open":"55027.68","high":"55116.86","low":"54685.95","close":"54696.4"},
{"date":"2021.03.27","clock":"13:00","open":"54696.4","high":"54814.36","low":"54317.03","close":"54448.32"},
{"date":"2021.03.27","clock":"14:00","open":"54448.32","high":"54595.87","low":"53950.0","close":"54291.3"},
{"date":"2021.03.27","clock":"15:00","open":"54291.28","high":"54845.76","low":"54066.42","close":"54730.17"},
{"date":"2021.03.27","clock":"16:00","open":"54731.35","high":"54735.46","low":"54381.52","close":"54635.51"},
{"date":"2021.03.27","clock":"17:00","open":"54641.95","high":"55051.0","low":"54512.19","close":"54979.84"},
{"date":"2021.03.27","clock":"18:00","open":"54972.84","high":"56231.06","low":"54961.64","close":"56179.23"},
{"date":"2021.03.27","clock":"19:00","open":"56184.31","high":"56283.13","low":"55844.31","close":"56090.34"},
{"date":"2021.03.27","clock":"20:00","open":"56091.6","high":"56091.6","low":"55572.67","close":"55741.78"},
{"date":"2021.03.27","clock":"21:00","open":"55745.64","high":"55912.25","low":"55637.69","close":"55773.79"},
{"date":"2021.03.27","clock":"22:00","open":"55781.73","high":"55916.77","low":"55697.38","close":"55875.49"},
{"date":"2021.03.27","clock":"23:00","open":"55875.49","high":"56711.34","low":"55696.56","close":"56446.63"},
{"date":"2021.03.28","clock":"0:00","open":"56444.45","high":"56555.66","low":"56030.27","close":"56378.54"},
{"date":"2021.03.28","clock":"1:00","open":"56382.21","high":"56456.66","low":"55735.57","close":"55859.11"},
{"date":"2021.03.28","clock":"2:00","open":"55817.48","high":"56112.98","low":"55577.56","close":"56031.46"},
{"date":"2021.03.28","clock":"3:00","open":"56025.89","high":"56188.49","low":"55731.14","close":"56090.68"},
{"date":"2021.03.28","clock":"4:00","open":"56074.29","high":"56118.68","low":"56035.6","close":"56053.69"},
{"date":"2021.03.28","clock":"5:00","open":"56072.14","high":"56111.59","low":"55755.13","close":"55807.24"},
{"date":"2021.03.28","clock":"6:00","open":"55810.49","high":"56152.48","low":"55743.39","close":"56044.61"},
{"date":"2021.03.28","clock":"7:00","open":"56052.51","high":"56494.98","low":"56052.51","close":"56278.12"},
{"date":"2021.03.28","clock":"8:00","open":"56272.7","high":"56404.5","low":"56107.82","close":"56263.49"},
{"date":"2021.03.28","clock":"9:00","open":"56262.91","high":"56315.75","low":"55831.43","close":"55934.41"},
{"date":"2021.03.28","clock":"10:00","open":"55934.21","high":"56400.0","low":"55865.59","close":"56200.0"},
{"date":"2021.03.28","clock":"11:00","open":"56200.66","high":"56299.99","low":"55976.99","close":"56296.57"},
{"date":"2021.03.28","clock":"12:00","open":"56293.03","high":"56555.14","low":"56026.19","close":"56100.0"},
{"date":"2021.03.28","clock":"13:00","open":"56119.33","high":"56181.82","low":"55683.56","close":"56077.05"},
{"date":"2021.03.28","clock":"14:00","open":"56080.32","high":"56080.32","low":"55765.84","close":"55771.42"},
{"date":"2021.03.28","clock":"15:00","open":"55775.96","high":"55994.39","low":"55285.6","close":"55507.0"},
{"date":"2021.03.28","clock":"16:00","open":"55501.54","high":"55882.17","low":"55444.37","close":"55738.85"},
{"date":"2021.03.28","clock":"17:00","open":"55733.85","high":"55832.92","low":"55489.15","close":"55788.83"},
{"date":"2021.03.28","clock":"18:00","open":"55788.84","high":"56369.54","low":"55642.96","close":"56347.37"},
{"date":"2021.03.28","clock":"19:00","open":"56348.7","high":"56477.28","low":"56010.52","close":"56260.29"},
{"date":"2021.03.28","clock":"20:00","open":"56260.24","high":"56299.44","low":"55797.61","close":"55954.81"},
{"date":"2021.03.28","clock":"21:00","open":"55952.88","high":"55988.79","low":"55148.14","close":"55177.53"},
{"date":"2021.03.28","clock":"22:00","open":"55175.51","high":"55399.71","low":"54680.9","close":"55194.57"},
{"date":"2021.03.28","clock":"23:00","open":"55194.12","high":"55194.12","low":"54732.23","close":"54838.05"},
{"date":"2021.03.29","clock":"0:00","open":"54838.05","high":"55330.32","low":"54791.99","close":"55112.43"},
{"date":"2021.03.29","clock":"1:00","open":"55112.43","high":"55633.23","low":"54972.5","close":"55577.76"},
{"date":"2021.03.29","clock":"2:00","open":"55573.78","high":"55853.89","low":"55489.6","close":"55760.89"},
{"date":"2021.03.29","clock":"3:00","open":"55760.89","high":"55917.62","low":"55267.88","close":"55381.97"},
{"date":"2021.03.29","clock":"4:00","open":"55378.11","high":"55472.24","low":"54950.31","close":"55213.66"},
{"date":"2021.03.29","clock":"5:00","open":"55213.66","high":"55479.46","low":"55118.17","close":"55338.21"},
{"date":"2021.03.29","clock":"6:00","open":"55307.76","high":"55510.32","low":"55248.45","close":"55343.37"},
{"date":"2021.03.29","clock":"7:00","open":"55343.91","high":"55477.76","low":"55085.04","close":"55295.08"},
{"date":"2021.03.29","clock":"8:00","open":"55287.34","high":"55397.42","low":"54821.56","close":"55021.27"},
{"date":"2021.03.29","clock":"9:00","open":"55019.76","high":"55632.74","low":"54772.61","close":"55379.1"},
{"date":"2021.03.29","clock":"10:00","open":"55376.34","high":"56150.51","low":"55341.53","close":"55893.6"},
{"date":"2021.03.29","clock":"11:00","open":"55895.21","high":"57207.64","low":"55895.21","close":"57093.32"},
{"date":"2021.03.29","clock":"12:00","open":"57108.67","high":"58217.17","low":"56966.54","close":"57927.98"},
{"date":"2021.03.29","clock":"13:00","open":"57948.18","high":"58345.83","low":"57782.24","close":"58022.3"},
{"date":"2021.03.29","clock":"14:00","open":"58021.06","high":"58098.51","low":"57615.47","close":"57839.01"},
{"date":"2021.03.29","clock":"15:00","open":"57844.02","high":"58386.48","low":"57780.49","close":"58021.93"},
{"date":"2021.03.29","clock":"16:00","open":"58029.42","high":"58199.99","low":"57803.02","close":"57968.29"},
{"date":"2021.03.29","clock":"17:00","open":"57965.97","high":"58177.15","low":"57837.83","close":"58138.0"},
{"date":"2021.03.29","clock":"18:00","open":"58135.78","high":"58170.9","low":"57273.71","close":"57719.54"},
{"date":"2021.03.29","clock":"19:00","open":"57733.22","high":"57841.56","low":"57181.43","close":"57609.67"},
{"date":"2021.03.29","clock":"20:00","open":"57619.01","high":"58284.16","low":"57565.66","close":"57924.68"},
{"date":"2021.03.29","clock":"21:00","open":"57928.59","high":"58017.3","low":"57563.03","close":"57814.21"},
{"date":"2021.03.29","clock":"22:00","open":"57814.26","high":"57858.43","low":"57317.02","close":"57675.45"},
{"date":"2021.03.29","clock":"23:00","open":"57676.41","high":"57733.94","low":"57104.22","close":"57269.99"},
{"date":"2021.03.30","clock":"0:00","open":"57272.5","high":"57629.93","low":"57148.57","close":"57535.68"},
{"date":"2021.03.30","clock":"1:00","open":"57535.69","high":"57886.99","low":"57467.24","close":"57735.45"},
{"date":"2021.03.30","clock":"2:00","open":"57735.45","high":"57770.32","low":"57285.85","close":"57623.93"},
{"date":"2021.03.30","clock":"3:00","open":"57617.44","high":"57743.67","low":"57393.75","close":"57501.98"},
{"date":"2021.03.30","clock":"4:00","open":"57503.14","high":"57592.45","low":"57230.85","close":"57410.95"},
{"date":"2021.03.30","clock":"5:00","open":"57410.93","high":"57415.31","low":"57146.43","close":"57292.46"},
{"date":"2021.03.30","clock":"6:00","open":"57286.96","high":"57353.85","low":"57083.09","close":"57141.03"},
{"date":"2021.03.30","clock":"7:00","open":"57149.15","high":"57797.9","low":"57037.11","close":"57538.22"},
{"date":"2021.03.30","clock":"8:00","open":"57538.22","high":"57661.16","low":"57346.55","close":"57641.29"},
{"date":"2021.03.30","clock":"9:00","open":"57641.29","high":"58258.01","low":"57470.98","close":"58038.58"},
{"date":"2021.03.30","clock":"10:00","open":"58037.59","high":"58258.49","low":"57921.0","close":"58097.53"},
{"date":"2021.03.30","clock":"11:00","open":"58098.65","high":"58187.35","low":"57720.95","close":"57934.21"},
{"date":"2021.03.30","clock":"12:00","open":"57921.78","high":"58896.99","low":"57837.04","close":"58846.35"},
{"date":"2021.03.30","clock":"13:00","open":"58862.13","high":"59328.53","low":"58607.41","close":"58840.77"},
{"date":"2021.03.30","clock":"14:00","open":"58831.09","high":"59264.69","low":"58825.83","close":"59258.1"},
{"date":"2021.03.30","clock":"15:00","open":"59258.1","high":"59385.8","low":"59021.99","close":"59135.1"},
{"date":"2021.03.30","clock":"16:00","open":"59121.01","high":"59277.02","low":"58825.07","close":"58890.01"},
{"date":"2021.03.30","clock":"17:00","open":"58890.01","high":"58992.21","low":"58621.57","close":"58854.12"},
{"date":"2021.03.30","clock":"18:00","open":"58851.51","high":"58929.72","low":"58494.15","close":"58520.58"},
{"date":"2021.03.30","clock":"19:00","open":"58520.57","high":"58819.11","low":"58470.0","close":"58686.5"},
{"date":"2021.03.30","clock":"20:00","open":"58686.52","high":"58882.1","low":"58650.84","close":"58699.99"},
{"date":"2021.03.30","clock":"21:00","open":"58699.99","high":"59109.68","low":"58699.99","close":"58870.67"},
{"date":"2021.03.30","clock":"22:00","open":"58858.12","high":"59083.61","low":"58717.61","close":"59083.61"},
{"date":"2021.03.30","clock":"23:00","open":"59083.61","high":"59105.25","low":"58409.21","close":"58650.45"},
{"date":"2021.03.31","clock":"0:00","open":"58650.45","high":"58851.76","low":"58565.6","close":"58734.61"},
{"date":"2021.03.31","clock":"1:00","open":"58734.61","high":"58929.44","low":"58644.31","close":"58711.75"},
{"date":"2021.03.31","clock":"2:00","open":"58703.72","high":"58782.9","low":"58554.12","close":"58761.83"},
{"date":"2021.03.31","clock":"3:00","open":"58758.74","high":"59044.5","low":"58655.1","close":"59019.83"},
{"date":"2021.03.31","clock":"4:00","open":"59021.02","high":"59077.1","low":"58829.38","close":"58906.28"},
{"date":"2021.03.31","clock":"5:00","open":"58915.29","high":"58937.23","low":"58663.46","close":"58665.02"},
{"date":"2021.03.31","clock":"6:00","open":"58664.75","high":"58742.82","low":"58398.18","close":"58631.5"},
{"date":"2021.03.31","clock":"7:00","open":"58631.5","high":"58796.16","low":"58496.85","close":"58733.33"},
{"date":"2021.03.31","clock":"8:00","open":"58734.48","high":"58734.48","low":"58567.57","close":"58722.69"},
{"date":"2021.03.31","clock":"9:00","open":"58717.59","high":"59813.98","low":"58662.81","close":"59704.98"},
{"date":"2021.03.31","clock":"10:00","open":"59705.14","high":"59816.82","low":"57516.5","close":"58137.88"},
{"date":"2021.03.31","clock":"11:00","open":"58185.46","high":"58278.82","low":"56804.76","close":"57984.39"},
{"date":"2021.03.31","clock":"12:00","open":"57992.72","high":"58270.18","low":"57708.15","close":"57959.05"},
{"date":"2021.03.31","clock":"13:00","open":"57957.65","high":"58079.5","low":"57254.9","close":"57714.93"},
{"date":"2021.03.31","clock":"14:00","open":"57718.43","high":"58131.19","low":"57630.63","close":"57998.27"},
{"date":"2021.03.31","clock":"15:00","open":"57997.62","high":"58293.33","low":"57635.3","close":"58136.72"},
{"date":"2021.03.31","clock":"16:00","open":"58136.72","high":"58807.21","low":"58041.62","close":"58592.69"},
{"date":"2021.03.31","clock":"17:00","open":"58592.69","high":"58770.64","low":"58358.53","close":"58588.15"},
{"date":"2021.03.31","clock":"18:00","open":"58587.04","high":"59428.25","low":"58586.73","close":"59272.26"},
{"date":"2021.03.31","clock":"19:00","open":"59304.75","high":"59642.98","low":"58771.04","close":"58994.09"},
{"date":"2021.03.31","clock":"20:00","open":"58994.09","high":"59278.97","low":"58888.13","close":"59260.2"},
{"date":"2021.03.31","clock":"21:00","open":"59263.84","high":"59589.91","low":"59171.77","close":"59311.31"},
{"date":"2021.03.31","clock":"22:00","open":"59311.37","high":"59579.18","low":"58475.05","close":"58617.38"},
{"date":"2021.03.31","clock":"23:00","open":"58570.68","high":"59104.72","low":"58346.05","close":"58951.4"},
{"date":"2021.04.01","clock":"0:00","open":"58953.65","high":"59298.62","low":"58717.61","close":"58952.29"},
{"date":"2021.04.01","clock":"1:00","open":"58947.02","high":"59021.64","low":"58569.71","close":"58633.16"},
{"date":"2021.04.01","clock":"2:00","open":"58633.16","high":"58909.19","low":"58545.85","close":"58759.59"},
{"date":"2021.04.01","clock":"3:00","open":"58754.59","high":"59240.59","low":"58738.44","close":"59219.91"},
{"date":"2021.04.01","clock":"4:00","open":"59227.85","high":"59319.37","low":"58937.32","close":"59148.23"},
{"date":"2021.04.01","clock":"5:00","open":"59130.92","high":"59310.04","low":"59020.8","close":"59092.9"},
{"date":"2021.04.01","clock":"6:00","open":"59092.9","high":"59169.13","low":"58947.45","close":"59124.93"},
{"date":"2021.04.01","clock":"7:00","open":"59124.93","high":"59238.5","low":"58627.86","close":"58887.65"},
{"date":"2021.04.01","clock":"8:00","open":"58887.65","high":"58975.69","low":"58672.38","close":"58770.66"},
{"date":"2021.04.01","clock":"9:00","open":"58763.43","high":"59025.66","low":"58659.02","close":"58727.92"},
{"date":"2021.04.01","clock":"10:00","open":"58734.4","high":"58931.92","low":"58506.05","close":"58817.06"},
{"date":"2021.04.01","clock":"11:00","open":"58817.77","high":"59478.08","low":"58552.77","close":"58827.92"},
{"date":"2021.04.01","clock":"12:00","open":"58838.21","high":"59226.45","low":"58715.68","close":"58815.51"},
{"date":"2021.04.01","clock":"13:00","open":"58812.39","high":"58971.71","low":"58513.7","close":"58615.49"},
{"date":"2021.04.01","clock":"14:00","open":"58625.13","high":"58680.51","low":"58118.99","close":"58584.31"},
{"date":"2021.04.01","clock":"15:00","open":"58589.49","high":"58733.54","low":"58375.0","close":"58723.9"},
{"date":"2021.04.01","clock":"16:00","open":"58724.19","high":"59098.18","low":"58706.13","close":"58923.99"},
{"date":"2021.04.01","clock":"17:00","open":"58924.45","high":"59061.18","low":"58753.54","close":"58993.72"},
{"date":"2021.04.01","clock":"18:00","open":"58994.01","high":"59259.99","low":"58929.11","close":"58974.65"},
{"date":"2021.04.01","clock":"19:00","open":"58975.99","high":"59146.76","low":"58634.27","close":"58737.23"},
{"date":"2021.04.01","clock":"20:00","open":"58737.24","high":"58832.35","low":"58305.67","close":"58495.78"},
{"date":"2021.04.01","clock":"21:00","open":"58495.78","high":"58807.12","low":"57930.9","close":"58693.06"},
{"date":"2021.04.01","clock":"22:00","open":"58693.06","high":"58919.1","low":"58575.76","close":"58885.01"},
{"date":"2021.04.01","clock":"23:00","open":"58886.21","high":"58997.35","low":"58598.14","close":"58829.93"},
{"date":"2021.04.02","clock":"0:00","open":"58831.65","high":"58907.4","low":"58520.74","close":"58734.13"},
{"date":"2021.04.02","clock":"1:00","open":"58737.17","high":"59026.38","low":"58501.29","close":"58983.68"},
{"date":"2021.04.02","clock":"2:00","open":"58983.68","high":"59036.98","low":"58682.39","close":"58696.31"},
{"date":"2021.04.02","clock":"3:00","open":"58702.82","high":"58866.41","low":"58437.56","close":"58631.03"},
{"date":"2021.04.02","clock":"4:00","open":"58623.61","high":"59010.73","low":"58616.28","close":"58847.72"},
{"date":"2021.04.02","clock":"5:00","open":"58850.45","high":"60147.87","low":"58818.74","close":"59659.94"},
{"date":"2021.04.02","clock":"6:00","open":"59670.32","high":"59980.2","low":"59519.61","close":"59820.11"},
{"date":"2021.04.02","clock":"7:00","open":"59805.52","high":"59940.99","low":"59389.37","close":"59518.69"},
{"date":"2021.04.02","clock":"8:00","open":"59520.4","high":"59639.87","low":"59345.41","close":"59504.7"},
{"date":"2021.04.02","clock":"9:00","open":"59518.95","high":"59614.75","low":"59295.21","close":"59512.53"},
{"date":"2021.04.02","clock":"10:00","open":"59515.66","high":"59711.77","low":"59386.7","close":"59386.7"},
{"date":"2021.04.02","clock":"11:00","open":"59392.46","high":"59621.32","low":"59384.01","close":"59468.1"},
{"date":"2021.04.02","clock":"12:00","open":"59471.6","high":"59684.99","low":"59206.16","close":"59625.95"},
{"date":"2021.04.02","clock":"13:00","open":"59625.65","high":"59671.01","low":"59460.89","close":"59611.91"},
{"date":"2021.04.02","clock":"14:00","open":"59605.92","high":"59671.91","low":"59412.12","close":"59554.69"},
{"date":"2021.04.02","clock":"15:00","open":"59554.08","high":"59607.46","low":"59215.61","close":"59485.34"},
{"date":"2021.04.02","clock":"16:00","open":"59484.96","high":"59509.05","low":"58827.66","close":"59201.43"},
{"date":"2021.04.02","clock":"17:00","open":"59197.66","high":"59377.45","low":"59038.19","close":"59355.56"},
{"date":"2021.04.02","clock":"18:00","open":"59352.97","high":"59624.85","low":"59331.78","close":"59468.16"},
{"date":"2021.04.02","clock":"19:00","open":"59468.18","high":"59588.07","low":"59140.74","close":"59256.86"},
{"date":"2021.04.02","clock":"20:00","open":"59258.61","high":"59260.79","low":"59070.18","close":"59158.17"},
{"date":"2021.04.02","clock":"21:00","open":"59163.19","high":"59270.71","low":"59000.0","close":"59084.34"},
{"date":"2021.04.02","clock":"22:00","open":"59084.34","high":"59084.34","low":"58530.86","close":"58841.95"},
{"date":"2021.04.02","clock":"23:00","open":"58849.99","high":"58947.02","low":"58568.63","close":"58670.64"},
{"date":"2021.04.03","clock":"0:00","open":"58660.03","high":"58883.87","low":"58428.57","close":"58743.57"},
{"date":"2021.04.03","clock":"1:00","open":"58744.87","high":"58932.95","low":"58645.02","close":"58830.21"},
{"date":"2021.04.03","clock":"2:00","open":"58827.97","high":"59214.1","low":"58745.72","close":"58963.89"},
{"date":"2021.04.03","clock":"3:00","open":"58946.62","high":"59456.02","low":"58943.09","close":"59387.12"},
{"date":"2021.04.03","clock":"4:00","open":"59387.12","high":"59397.69","low":"58997.1","close":"59247.65"},
{"date":"2021.04.03","clock":"5:00","open":"59249.04","high":"59398.26","low":"59118.41","close":"59398.26"},
{"date":"2021.04.03","clock":"6:00","open":"59396.32","high":"59418.1","low":"59141.33","close":"59206.83"},
{"date":"2021.04.03","clock":"7:00","open":"59209.66","high":"59454.05","low":"59180.14","close":"59384.07"},
{"date":"2021.04.03","clock":"8:00","open":"59391.1","high":"59525.65","low":"59308.07","close":"59447.98"},
{"date":"2021.04.03","clock":"9:00","open":"59454.48","high":"59513.08","low":"59168.16","close":"59405.01"},
{"date":"2021.04.03","clock":"10:00","open":"59394.03","high":"59432.64","low":"59269.07","close":"59298.97"},
{"date":"2021.04.03","clock":"11:00","open":"59284.82","high":"59785.73","low":"58745.08","close":"59022.75"},
{"date":"2021.04.03","clock":"12:00","open":"59022.75","high":"59424.0","low":"58808.4","close":"59412.01"},
{"date":"2021.04.03","clock":"13:00","open":"59412.02","high":"59694.02","low":"59326.27","close":"59326.27"},
{"date":"2021.04.03","clock":"14:00","open":"59331.88","high":"59449.38","low":"59182.6","close":"59257.74"},
{"date":"2021.04.03","clock":"15:00","open":"59242.64","high":"59396.22","low":"59113.01","close":"59248.82"},
{"date":"2021.04.03","clock":"16:00","open":"59248.82","high":"59442.93","low":"59144.57","close":"59408.85"},
{"date":"2021.04.03","clock":"17:00","open":"59408.29","high":"59448.75","low":"59107.18","close":"59133.66"},
{"date":"2021.04.03","clock":"18:00","open":"59133.84","high":"59236.32","low":"58794.12","close":"58818.19"},
{"date":"2021.04.03","clock":"19:00","open":"58824.9","high":"59145.94","low":"58600.0","close":"58784.9"},
{"date":"2021.04.03","clock":"20:00","open":"58797.97","high":"58797.97","low":"58177.77","close":"58215.02"},
{"date":"2021.04.03","clock":"21:00","open":"58208.33","high":"58495.28","low":"57713.47","close":"58467.04"},
{"date":"2021.04.03","clock":"22:00","open":"58463.62","high":"58751.97","low":"58166.16","close":"58598.72"},
{"date":"2021.04.03","clock":"23:00","open":"58602.9","high":"58602.9","low":"57857.07","close":"58059.8"},
{"date":"2021.04.04","clock":"0:00","open":"58059.91","high":"58259.55","low":"57500.0","close":"57631.27"},
{"date":"2021.04.04","clock":"1:00","open":"57631.27","high":"57781.3","low":"57088.27","close":"57563.36"},
{"date":"2021.04.04","clock":"2:00","open":"57556.75","high":"57805.76","low":"56897.06","close":"57069.06"},
{"date":"2021.04.04","clock":"3:00","open":"57067.03","high":"57236.59","low":"56524.94","close":"56609.39"},
{"date":"2021.04.04","clock":"4:00","open":"56611.3","high":"57139.85","low":"56404.92","close":"56947.7"},
{"date":"2021.04.04","clock":"5:00","open":"56944.24","high":"57531.5","low":"56944.24","close":"57383.56"},
{"date":"2021.04.04","clock":"6:00","open":"57380.68","high":"57598.34","low":"57217.16","close":"57511.63"},
{"date":"2021.04.04","clock":"7:00","open":"57509.67","high":"57709.31","low":"57392.43","close":"57559.03"},
{"date":"2021.04.04","clock":"8:00","open":"57548.7","high":"57661.52","low":"57307.19","close":"57494.31"},
{"date":"2021.04.04","clock":"9:00","open":"57490.94","high":"57565.53","low":"57161.88","close":"57457.2"},
{"date":"2021.04.04","clock":"10:00","open":"57455.19","high":"57637.57","low":"57271.68","close":"57637.57"},
{"date":"2021.04.04","clock":"11:00","open":"57637.58","high":"57711.99","low":"57425.26","close":"57442.56"},
{"date":"2021.04.04","clock":"12:00","open":"57452.81","high":"57716.3","low":"57447.63","close":"57696.63"},
{"date":"2021.04.04","clock":"13:00","open":"57707.29","high":"57804.84","low":"57537.5","close":"57718.13"},
{"date":"2021.04.04","clock":"14:00","open":"57721.76","high":"57772.11","low":"57059.41","close":"57289.06"},
{"date":"2021.04.04","clock":"15:00","open":"57297.3","high":"57975.2","low":"57017.1","close":"57772.4"},
{"date":"2021.04.04","clock":"16:00","open":"57771.94","high":"58181.33","low":"57771.94","close":"58133.74"},
{"date":"2021.04.04","clock":"17:00","open":"58145.58","high":"58316.48","low":"58027.81","close":"58148.42"},
{"date":"2021.04.04","clock":"18:00","open":"58148.43","high":"58509.54","low":"57720.8","close":"57935.49"},
{"date":"2021.04.04","clock":"19:00","open":"57933.54","high":"58103.34","low":"57701.61","close":"58036.68"},
{"date":"2021.04.04","clock":"20:00","open":"58036.68","high":"58285.09","low":"58036.0","close":"58187.73"},
{"date":"2021.04.04","clock":"21:00","open":"58184.84","high":"58260.49","low":"57965.1","close":"58111.63"},
{"date":"2021.04.04","clock":"22:00","open":"58108.73","high":"58188.98","low":"57764.12","close":"57959.65"},
{"date":"2021.04.04","clock":"23:00","open":"57959.65","high":"58057.05","low":"57826.16","close":"58030.9"},
{"date":"2021.04.05","clock":"0:00","open":"58030.9","high":"58195.63","low":"57982.5","close":"58128.31"},
{"date":"2021.04.05","clock":"1:00","open":"58128.29","high":"58201.88","low":"57891.94","close":"58128.85"},
{"date":"2021.04.05","clock":"2:00","open":"58129.6","high":"58305.82","low":"58110.65","close":"58200.97"},
{"date":"2021.04.05","clock":"3:00","open":"58207.83","high":"58392.14","low":"57896.41","close":"57913.92"},
{"date":"2021.04.05","clock":"4:00","open":"57915.99","high":"57915.99","low":"57638.33","close":"57784.99"},
{"date":"2021.04.05","clock":"5:00","open":"57784.77","high":"57800.74","low":"57433.72","close":"57589.68"},
{"date":"2021.04.05","clock":"6:00","open":"57585.23","high":"57722.27","low":"57325.73","close":"57472.86"},
{"date":"2021.04.05","clock":"7:00","open":"57475.56","high":"57611.93","low":"57272.05","close":"57283.21"},
{"date":"2021.04.05","clock":"8:00","open":"57284.99","high":"57368.52","low":"56861.24","close":"56906.3"},
{"date":"2021.04.05","clock":"9:00","open":"56897.45","high":"57321.75","low":"56796.25","close":"57149.97"},
{"date":"2021.04.05","clock":"10:00","open":"57144.72","high":"57381.48","low":"56953.33","close":"57243.22"},
{"date":"2021.04.05","clock":"11:00","open":"57252.72","high":"57348.26","low":"56789.0","close":"57162.2"},
{"date":"2021.04.05","clock":"12:00","open":"57143.59","high":"57549.99","low":"56980.0","close":"57539.14"},
{"date":"2021.04.05","clock":"13:00","open":"57533.82","high":"57712.75","low":"57319.04","close":"57663.53"},
{"date":"2021.04.05","clock":"14:00","open":"57663.21","high":"57765.0","low":"57501.94","close":"57750.58"},
{"date":"2021.04.05","clock":"15:00","open":"57750.58","high":"58117.69","low":"57745.99","close":"57953.42"},
{"date":"2021.04.05","clock":"16:00","open":"57953.42","high":"58127.61","low":"57746.74","close":"58119.86"},
{"date":"2021.04.05","clock":"17:00","open":"58124.68","high":"59170.54","low":"58124.68","close":"59169.42"},
{"date":"2021.04.05","clock":"18:00","open":"59175.44","high":"59266.17","low":"58867.66","close":"59020.98"},
{"date":"2021.04.05","clock":"19:00","open":"59018.29","high":"59224.07","low":"58847.25","close":"58963.44"},
{"date":"2021.04.05","clock":"20:00","open":"58965.81","high":"59053.49","low":"58598.28","close":"58948.69"},
{"date":"2021.04.05","clock":"21:00","open":"58948.69","high":"59021.17","low":"58807.7","close":"58870.4"},
{"date":"2021.04.05","clock":"22:00","open":"58871.04","high":"59089.39","low":"58800.0","close":"59009.91"},
{"date":"2021.04.05","clock":"23:00","open":"59011.01","high":"59105.9","low":"58743.37","close":"58776.48"},
{"date":"2021.04.06","clock":"0:00","open":"58776.49","high":"58890.28","low":"58485.44","close":"58669.05"},
{"date":"2021.04.06","clock":"1:00","open":"58669.62","high":"58961.09","low":"58669.62","close":"58877.17"},
{"date":"2021.04.06","clock":"2:00","open":"58877.17","high":"59129.99","low":"58533.1","close":"59129.99"},
{"date":"2021.04.06","clock":"3:00","open":"59129.99","high":"59473.64","low":"59043.47","close":"59344.35"},
{"date":"2021.04.06","clock":"4:00","open":"59344.35","high":"59483.09","low":"58723.57","close":"58796.24"},
{"date":"2021.04.06","clock":"5:00","open":"58794.13","high":"58859.03","low":"58629.86","close":"58736.13"},
{"date":"2021.04.06","clock":"6:00","open":"58739.4","high":"58937.03","low":"58594.14","close":"58597.06"},
{"date":"2021.04.06","clock":"7:00","open":"58597.06","high":"58883.76","low":"58596.01","close":"58794.93"},
{"date":"2021.04.06","clock":"8:00","open":"58790.25","high":"59019.37","low":"58749.68","close":"58861.42"},
{"date":"2021.04.06","clock":"9:00","open":"58861.42","high":"58952.6","low":"58612.17","close":"58825.87"},
{"date":"2021.04.06","clock":"10:00","open":"58823.05","high":"58901.63","low":"58349.28","close":"58579.08"},
{"date":"2021.04.06","clock":"11:00","open":"58569.84","high":"58925.42","low":"58270.85","close":"58463.42"},
{"date":"2021.04.06","clock":"12:00","open":"58463.98","high":"58735.98","low":"58396.38","close":"58673.79"},
{"date":"2021.04.06","clock":"13:00","open":"58669.11","high":"58741.17","low":"58333.02","close":"58364.99"},
{"date":"2021.04.06","clock":"14:00","open":"58369.51","high":"58594.14","low":"58325.08","close":"58535.48"},
{"date":"2021.04.06","clock":"15:00","open":"58535.37","high":"58986.18","low":"58436.71","close":"58466.07"},
{"date":"2021.04.06","clock":"16:00","open":"58466.12","high":"58647.92","low":"58330.33","close":"58404.23"},
{"date":"2021.04.06","clock":"17:00","open":"58402.61","high":"58402.61","low":"57413.02","close":"57939.15"},
{"date":"2021.04.06","clock":"18:00","open":"57922.71","high":"58055.86","low":"57622.0","close":"57822.42"},
{"date":"2021.04.06","clock":"19:00","open":"57819.52","high":"58194.69","low":"57727.99","close":"58077.35"},
{"date":"2021.04.06","clock":"20:00","open":"58074.66","high":"58263.61","low":"57994.2","close":"58241.34"},
{"date":"2021.04.06","clock":"21:00","open":"58241.34","high":"58278.71","low":"57999.99","close":"58243.38"},
{"date":"2021.04.06","clock":"22:00","open":"58244.18","high":"58287.94","low":"58007.6","close":"58232.08"},
{"date":"2021.04.06","clock":"23:00","open":"58230.82","high":"58317.19","low":"58011.59","close":"58229.3"},
{"date":"2021.04.07","clock":"0:00","open":"58229.3","high":"58239.64","low":"57572.27","close":"57872.77"},
{"date":"2021.04.07","clock":"1:00","open":"57859.57","high":"58044.21","low":"57511.48","close":"57894.57"},
{"date":"2021.04.07","clock":"2:00","open":"57898.81","high":"58177.89","low":"57843.91","close":"57995.53"},
{"date":"2021.04.07","clock":"3:00","open":"58001.62","high":"58205.81","low":"57517.78","close":"57656.57"},
{"date":"2021.04.07","clock":"4:00","open":"57656.58","high":"57697.53","low":"57173.29","close":"57506.87"},
{"date":"2021.04.07","clock":"5:00","open":"57510.83","high":"57924.12","low":"57475.86","close":"57784.7"},
{"date":"2021.04.07","clock":"6:00","open":"57784.7","high":"58109.22","low":"57673.05","close":"57916.95"},
{"date":"2021.04.07","clock":"7:00","open":"57912.9","high":"57963.32","low":"57256.55","close":"57634.08"},
{"date":"2021.04.07","clock":"8:00","open":"57634.08","high":"58303.07","low":"57540.91","close":"58274.33"},
{"date":"2021.04.07","clock":"9:00","open":"58274.33","high":"58638.27","low":"57869.41","close":"58042.45"},
{"date":"2021.04.07","clock":"10:00","open":"58053.72","high":"58086.84","low":"57420.0","close":"57844.78"},
{"date":"2021.04.07","clock":"11:00","open":"57844.22","high":"57932.97","low":"57438.74","close":"57743.25"},
{"date":"2021.04.07","clock":"12:00","open":"57743.24","high":"57814.22","low":"57000.0","close":"57456.69"},
{"date":"2021.04.07","clock":"13:00","open":"57464.11","high":"57610.59","low":"56611.32","close":"56814.0"},
{"date":"2021.04.07","clock":"14:00","open":"56777.63","high":"57208.21","low":"55705.57","close":"56314.84"},
{"date":"2021.04.07","clock":"15:00","open":"56309.37","high":"56588.68","low":"55606.44","close":"56463.22"},
{"date":"2021.04.07","clock":"16:00","open":"56457.88","high":"56817.28","low":"56337.43","close":"56769.54"},
{"date":"2021.04.07","clock":"17:00","open":"56770.13","high":"56949.26","low":"56588.41","close":"56672.41"},
{"date":"2021.04.07","clock":"18:00","open":"56671.33","high":"56877.2","low":"56275.46","close":"56451.45"},
{"date":"2021.04.07","clock":"19:00","open":"56444.31","high":"56844.97","low":"56170.51","close":"56574.86"},
{"date":"2021.04.07","clock":"20:00","open":"56581.35","high":"56627.13","low":"55949.94","close":"56010.19"},
{"date":"2021.04.07","clock":"21:00","open":"56024.13","high":"56425.59","low":"55794.2","close":"55828.93"},
{"date":"2021.04.07","clock":"22:00","open":"55831.19","high":"56116.73","low":"55439.72","close":"56116.73"},
{"date":"2021.04.07","clock":"23:00","open":"56120.89","high":"56227.16","low":"55689.04","close":"56227.16"},
{"date":"2021.04.08","clock":"0:00","open":"56227.49","high":"56347.97","low":"56049.19","close":"56183.25"},
{"date":"2021.04.08","clock":"1:00","open":"56181.04","high":"56536.48","low":"56086.16","close":"56430.3"},
{"date":"2021.04.08","clock":"2:00","open":"56430.3","high":"56547.6","low":"55848.34","close":"55941.52"},
{"date":"2021.04.08","clock":"3:00","open":"55930.41","high":"56497.38","low":"55683.29","close":"56417.07"},
{"date":"2021.04.08","clock":"4:00","open":"56412.26","high":"56671.64","low":"56224.71","close":"56481.7"},
{"date":"2021.04.08","clock":"5:00","open":"56481.54","high":"56513.5","low":"56177.82","close":"56472.97"},
{"date":"2021.04.08","clock":"6:00","open":"56468.54","high":"56629.34","low":"56235.6","close":"56507.08"},
{"date":"2021.04.08","clock":"7:00","open":"56512.34","high":"57053.42","low":"56498.69","close":"56897.63"},
{"date":"2021.04.08","clock":"8:00","open":"56891.54","high":"57031.72","low":"56771.6","close":"56825.87"},
{"date":"2021.04.08","clock":"9:00","open":"56843.45","high":"57251.36","low":"56813.43","close":"57100.24"},
{"date":"2021.04.08","clock":"10:00","open":"57112.25","high":"57302.37","low":"56977.9","close":"57017.2"},
{"date":"2021.04.08","clock":"11:00","open":"57007.79","high":"57244.57","low":"56752.12","close":"56872.54"},
{"date":"2021.04.08","clock":"12:00","open":"56875.97","high":"57021.85","low":"56577.36","close":"56647.33"},
{"date":"2021.04.08","clock":"13:00","open":"56653.58","high":"56833.49","low":"56392.98","close":"56721.07"},
{"date":"2021.04.08","clock":"14:00","open":"56721.07","high":"56755.64","low":"56330.77","close":"56421.17"},
{"date":"2021.04.08","clock":"15:00","open":"56420.28","high":"57550.22","low":"56337.29","close":"57460.12"},
{"date":"2021.04.08","clock":"16:00","open":"57466.33","high":"57704.88","low":"57256.81","close":"57432.18"},
{"date":"2021.04.08","clock":"17:00","open":"57432.18","high":"57901.42","low":"57344.92","close":"57692.05"},
{"date":"2021.04.08","clock":"18:00","open":"57688.36","high":"57894.2","low":"57543.86","close":"57759.96"},
{"date":"2021.04.08","clock":"19:00","open":"57758.25","high":"57981.5","low":"57622.09","close":"57719.18"},
{"date":"2021.04.08","clock":"20:00","open":"57717.16","high":"57804.41","low":"57538.52","close":"57743.88"},
{"date":"2021.04.08","clock":"21:00","open":"57749.08","high":"58153.3","low":"57682.0","close":"57903.51"},
{"date":"2021.04.08","clock":"22:00","open":"57911.56","high":"57997.47","low":"57617.04","close":"57740.67"},
{"date":"2021.04.08","clock":"23:00","open":"57743.56","high":"57814.04","low":"57569.58","close":"57668.4"},
{"date":"2021.04.09","clock":"0:00","open":"57667.43","high":"57744.22","low":"57443.3","close":"57663.92"},
{"date":"2021.04.09","clock":"1:00","open":"57663.92","high":"58088.37","low":"57564.04","close":"57909.67"},
{"date":"2021.04.09","clock":"2:00","open":"57910.54","high":"58087.64","low":"57718.08","close":"58063.7"},
{"date":"2021.04.09","clock":"3:00","open":"58060.58","high":"58383.15","low":"58026.21","close":"58295.88"},
{"date":"2021.04.09","clock":"4:00","open":"58295.88","high":"58406.8","low":"57927.77","close":"57966.63"},
{"date":"2021.04.09","clock":"5:00","open":"57972.54","high":"58177.01","low":"57850.0","close":"57905.64"},
{"date":"2021.04.09","clock":"6:00","open":"57903.35","high":"58167.76","low":"57806.03","close":"57987.0"},
{"date":"2021.04.09","clock":"7:00","open":"57979.9","high":"58199.99","low":"57964.43","close":"58185.64"},
{"date":"2021.04.09","clock":"8:00","open":"58185.62","high":"58308.16","low":"57947.66","close":"57947.67"},
{"date":"2021.04.09","clock":"9:00","open":"57947.67","high":"58106.74","low":"57809.38","close":"57829.88"},
{"date":"2021.04.09","clock":"10:00","open":"57830.0","high":"58074.48","low":"57654.0","close":"58064.0"},
{"date":"2021.04.09","clock":"11:00","open":"58056.79","high":"58071.61","low":"57669.58","close":"57740.12"},
{"date":"2021.04.09","clock":"12:00","open":"57740.12","high":"57913.94","low":"57740.12","close":"57902.48"},
{"date":"2021.04.09","clock":"13:00","open":"57905.04","high":"58627.41","low":"57852.16","close":"58615.43"},
{"date":"2021.04.09","clock":"14:00","open":"58620.51","high":"58883.11","low":"58439.11","close":"58521.34"},
{"date":"2021.04.09","clock":"15:00","open":"58521.34","high":"58688.25","low":"58338.33","close":"58487.89"},
{"date":"2021.04.09","clock":"16:00","open":"58490.66","high":"58769.31","low":"58292.88","close":"58384.31"},
{"date":"2021.04.09","clock":"17:00","open":"58384.31","high":"58524.14","low":"58018.2","close":"58355.67"},
{"date":"2021.04.09","clock":"18:00","open":"58358.46","high":"58359.99","low":"58051.0","close":"58222.52"},
{"date":"2021.04.09","clock":"19:00","open":"58220.22","high":"58273.54","low":"57853.21","close":"58207.56"},
{"date":"2021.04.09","clock":"20:00","open":"58207.56","high":"58447.88","low":"58080.57","close":"58409.84"},
{"date":"2021.04.09","clock":"21:00","open":"58405.01","high":"58527.45","low":"58235.55","close":"58373.67"},
{"date":"2021.04.09","clock":"22:00","open":"58376.0","high":"58493.14","low":"58196.69","close":"58353.08"},
{"date":"2021.04.09","clock":"23:00","open":"58353.09","high":"58582.41","low":"58257.64","close":"58319.99"},
{"date":"2021.04.10","clock":"0:00","open":"58318.33","high":"58495.78","low":"58299.31","close":"58349.56"},
{"date":"2021.04.10","clock":"1:00","open":"58348.89","high":"58348.89","low":"58007.59","close":"58068.94"},
{"date":"2021.04.10","clock":"2:00","open":"58062.69","high":"58158.11","low":"57855.95","close":"58119.28"},
{"date":"2021.04.10","clock":"3:00","open":"58119.28","high":"58289.78","low":"57876.84","close":"58085.84"},
{"date":"2021.04.10","clock":"4:00","open":"58085.84","high":"58407.25","low":"58049.69","close":"58390.14"},
{"date":"2021.04.10","clock":"5:00","open":"58390.14","high":"58708.94","low":"58311.49","close":"58705.84"},
{"date":"2021.04.10","clock":"6:00","open":"58693.07","high":"59202.72","low":"58689.39","close":"59193.96"},
{"date":"2021.04.10","clock":"7:00","open":"59198.95","high":"61158.79","low":"59198.95","close":"61033.28"},
{"date":"2021.04.10","clock":"8:00","open":"61043.55","high":"61288.59","low":"60626.7","close":"60827.57"},
{"date":"2021.04.10","clock":"9:00","open":"60827.62","high":"61024.66","low":"60484.7","close":"60545.77"},
{"date":"2021.04.10","clock":"10:00","open":"60542.39","high":"60810.81","low":"60339.93","close":"60480.37"},
{"date":"2021.04.10","clock":"11:00","open":"60483.1","high":"60813.92","low":"60302.34","close":"60504.62"},
{"date":"2021.04.10","clock":"12:00","open":"60503.32","high":"60778.67","low":"60428.47","close":"60748.42"},
{"date":"2021.04.10","clock":"13:00","open":"60748.28","high":"60972.77","low":"60491.67","close":"60634.75"},
{"date":"2021.04.10","clock":"14:00","open":"60634.65","high":"60692.98","low":"60463.7","close":"60538.79"},
{"date":"2021.04.10","clock":"15:00","open":"60531.9","high":"60762.51","low":"59775.85","close":"60052.56"},
{"date":"2021.04.10","clock":"16:00","open":"60052.54","high":"60460.91","low":"59945.07","close":"60444.18"},
{"date":"2021.04.10","clock":"17:00","open":"60447.74","high":"60486.89","low":"60236.92","close":"60386.1"},
{"date":"2021.04.10","clock":"18:00","open":"60384.48","high":"60447.56","low":"60076.8","close":"60215.74"},
{"date":"2021.04.10","clock":"19:00","open":"60231.92","high":"60519.72","low":"60086.08","close":"60222.8"},
{"date":"2021.04.10","clock":"20:00","open":"60221.42","high":"60221.42","low":"59877.06","close":"60046.39"},
{"date":"2021.04.10","clock":"21:00","open":"60045.97","high":"60051.65","low":"59519.02","close":"59959.98"},
{"date":"2021.04.10","clock":"22:00","open":"59955.62","high":"59955.62","low":"59496.41","close":"59517.68"},
{"date":"2021.04.10","clock":"23:00","open":"59511.96","high":"59744.46","low":"58327.91","close":"58561.04"},
{"date":"2021.04.11","clock":"0:00","open":"58568.32","high":"59191.61","low":"58439.05","close":"59115.73"},
{"date":"2021.04.11","clock":"1:00","open":"59116.58","high":"59357.16","low":"58972.48","close":"58986.68"},
{"date":"2021.04.11","clock":"2:00","open":"58987.84","high":"59784.97","low":"58967.08","close":"59733.26"},
{"date":"2021.04.11","clock":"3:00","open":"59719.82","high":"60351.68","low":"59509.21","close":"60112.4"},
{"date":"2021.04.11","clock":"4:00","open":"60109.93","high":"60563.63","low":"59994.55","close":"60563.63"},
{"date":"2021.04.11","clock":"5:00","open":"60560.65","high":"60560.65","low":"60232.4","close":"60479.44"},
{"date":"2021.04.11","clock":"6:00","open":"60475.05","high":"60665.85","low":"60166.57","close":"60226.39"},
{"date":"2021.04.11","clock":"7:00","open":"60226.39","high":"60291.79","low":"59729.95","close":"59853.88"},
{"date":"2021.04.11","clock":"8:00","open":"59850.49","high":"59960.98","low":"59499.8","close":"59630.95"},
{"date":"2021.04.11","clock":"9:00","open":"59644.15","high":"59852.49","low":"59298.29","close":"59687.21"},
{"date":"2021.04.11","clock":"10:00","open":"59687.78","high":"59742.31","low":"59352.48","close":"59613.73"},
{"date":"2021.04.11","clock":"11:00","open":"59613.73","high":"60101.9","low":"59613.73","close":"59912.28"},
{"date":"2021.04.11","clock":"12:00","open":"59904.87","high":"59993.96","low":"59407.53","close":"59622.48"},
{"date":"2021.04.11","clock":"13:00","open":"59622.53","high":"59902.84","low":"59440.5","close":"59540.39"},
{"date":"2021.04.11","clock":"14:00","open":"59535.7","high":"59792.0","low":"59396.5","close":"59672.77"},
{"date":"2021.04.11","clock":"15:00","open":"59676.7","high":"59787.84","low":"59396.43","close":"59670.69"},
{"date":"2021.04.11","clock":"16:00","open":"59662.6","high":"59692.22","low":"59179.21","close":"59283.34"},
{"date":"2021.04.11","clock":"17:00","open":"59283.96","high":"59596.32","low":"59202.6","close":"59500.44"},
{"date":"2021.04.11","clock":"18:00","open":"59513.79","high":"59702.08","low":"59504.96","close":"59591.77"},
{"date":"2021.04.11","clock":"19:00","open":"59591.77","high":"59729.2","low":"59426.47","close":"59509.83"},
{"date":"2021.04.11","clock":"20:00","open":"59509.83","high":"59920.27","low":"59351.72","close":"59810.5"},
{"date":"2021.04.11","clock":"21:00","open":"59811.12","high":"59887.92","low":"59704.84","close":"59817.11"},
{"date":"2021.04.11","clock":"22:00","open":"59817.11","high":"60135.82","low":"59503.53","close":"59646.26"},
{"date":"2021.04.11","clock":"23:00","open":"59648.22","high":"59762.49","low":"59431.42","close":"59654.05"},
{"date":"2021.04.12","clock":"0:00","open":"59654.05","high":"59654.06","low":"59435.03","close":"59562.66"},
{"date":"2021.04.12","clock":"1:00","open":"59557.06","high":"60068.19","low":"59385.74","close":"60053.42"},
{"date":"2021.04.12","clock":"2:00","open":"60053.42","high":"60059.86","low":"59712.19","close":"59951.6"},
{"date":"2021.04.12","clock":"3:00","open":"59959.78","high":"60303.47","low":"59551.36","close":"59776.43"},
{"date":"2021.04.12","clock":"4:00","open":"59766.35","high":"60093.46","low":"59752.16","close":"59809.95"},
{"date":"2021.04.12","clock":"5:00","open":"59812.72","high":"59871.91","low":"59545.55","close":"59652.46"},
{"date":"2021.04.12","clock":"6:00","open":"59646.51","high":"60395.63","low":"59623.23","close":"60316.59"},
{"date":"2021.04.12","clock":"7:00","open":"60320.65","high":"60558.5","low":"60007.96","close":"60067.21"},
{"date":"2021.04.12","clock":"8:00","open":"60078.44","high":"60210.92","low":"59971.98","close":"60158.83"},
{"date":"2021.04.12","clock":"9:00","open":"60158.83","high":"60803.82","low":"60053.11","close":"60788.51"},
{"date":"2021.04.12","clock":"10:00","open":"60787.46","high":"61232.8","low":"60588.08","close":"60668.5"},
{"date":"2021.04.12","clock":"11:00","open":"60668.5","high":"60788.95","low":"60485.74","close":"60635.56"},
{"date":"2021.04.12","clock":"12:00","open":"60635.56","high":"60807.14","low":"59627.14","close":"59961.84"},
{"date":"2021.04.12","clock":"13:00","open":"59966.52","high":"60233.48","low":"59320.91","close":"59746.81"},
{"date":"2021.04.12","clock":"14:00","open":"59745.54","high":"60238.88","low":"59697.59","close":"60208.8"},
{"date":"2021.04.12","clock":"15:00","open":"60211.37","high":"60539.95","low":"60120.95","close":"60409.75"},
{"date":"2021.04.12","clock":"16:00","open":"60409.75","high":"60556.24","low":"60255.89","close":"60277.96"},
{"date":"2021.04.12","clock":"17:00","open":"60282.95","high":"60327.39","low":"59849.09","close":"59853.39"},
{"date":"2021.04.12","clock":"18:00","open":"59866.73","high":"60117.39","low":"59587.12","close":"59959.36"},
{"date":"2021.04.12","clock":"19:00","open":"59959.12","high":"60086.24","low":"59679.52","close":"59936.51"},
{"date":"2021.04.12","clock":"20:00","open":"59936.51","high":"59936.51","low":"59689.51","close":"59713.55"},
{"date":"2021.04.12","clock":"21:00","open":"59710.51","high":"59981.79","low":"59645.09","close":"59952.95"},
{"date":"2021.04.12","clock":"22:00","open":"59946.71","high":"60186.86","low":"59844.69","close":"60044.91"},
{"date":"2021.04.12","clock":"23:00","open":"60050.03","high":"60199.14","low":"59880.27","close":"59995.87"},
{"date":"2021.04.13","clock":"0:00","open":"59995.87","high":"60011.28","low":"59712.16","close":"59940.78"},
{"date":"2021.04.13","clock":"1:00","open":"59938.54","high":"60036.25","low":"59802.12","close":"60004.21"},
{"date":"2021.04.13","clock":"2:00","open":"60008.71","high":"60069.93","low":"59829.13","close":"59830.07"},
{"date":"2021.04.13","clock":"3:00","open":"59830.07","high":"60436.71","low":"59776.74","close":"60416.08"},
{"date":"2021.04.13","clock":"4:00","open":"60411.91","high":"60755.94","low":"60178.87","close":"60610.8"},
{"date":"2021.04.13","clock":"5:00","open":"60610.8","high":"60926.88","low":"60541.13","close":"60810.76"},
{"date":"2021.04.13","clock":"6:00","open":"60810.76","high":"61081.66","low":"60405.06","close":"60457.12"},
{"date":"2021.04.13","clock":"7:00","open":"60457.12","high":"60613.6","low":"60294.54","close":"60549.04"},
{"date":"2021.04.13","clock":"8:00","open":"60549.04","high":"60789.82","low":"60444.33","close":"60644.46"},
{"date":"2021.04.13","clock":"9:00","open":"60644.54","high":"61394.67","low":"60438.16","close":"60713.79"},
{"date":"2021.04.13","clock":"10:00","open":"60713.79","high":"61194.11","low":"60576.15","close":"61048.76"},
{"date":"2021.04.13","clock":"11:00","open":"61057.1","high":"62865.09","low":"61046.45","close":"62691.32"},
{"date":"2021.04.13","clock":"12:00","open":"62691.32","high":"63262.01","low":"62282.19","close":"62913.17"},
{"date":"2021.04.13","clock":"13:00","open":"62911.65","high":"63080.92","low":"62439.26","close":"62741.94"},
{"date":"2021.04.13","clock":"14:00","open":"62729.34","high":"63090.0","low":"62493.75","close":"62942.2"},
{"date":"2021.04.13","clock":"15:00","open":"62942.19","high":"63244.7","low":"62790.85","close":"62987.76"},
{"date":"2021.04.13","clock":"16:00","open":"62990.89","high":"63037.46","low":"62525.0","close":"62801.09"},
{"date":"2021.04.13","clock":"17:00","open":"62801.13","high":"63050.24","low":"62614.44","close":"62946.16"},
{"date":"2021.04.13","clock":"18:00","open":"62946.16","high":"63695.61","low":"62765.1","close":"63367.74"},
{"date":"2021.04.13","clock":"19:00","open":"63378.63","high":"63815.27","low":"63000.6","close":"63163.42"},
{"date":"2021.04.13","clock":"20:00","open":"63170.78","high":"63377.41","low":"63038.06","close":"63362.67"},
{"date":"2021.04.13","clock":"21:00","open":"63352.9","high":"63567.75","low":"62568.77","close":"62637.62"},
{"date":"2021.04.13","clock":"22:00","open":"62662.52","high":"63051.26","low":"62530.0","close":"63000.59"},
{"date":"2021.04.13","clock":"23:00","open":"62998.15","high":"63218.77","low":"62855.56","close":"63170.34"},
{"date":"2021.04.14","clock":"0:00","open":"63180.34","high":"63324.52","low":"62872.0","close":"63152.62"},
{"date":"2021.04.14","clock":"1:00","open":"63152.6","high":"63318.98","low":"62867.02","close":"63260.96"},
{"date":"2021.04.14","clock":"2:00","open":"63249.74","high":"63672.36","low":"63200.0","close":"63581.31"},
{"date":"2021.04.14","clock":"3:00","open":"63581.36","high":"63874.39","low":"63233.98","close":"63347.17"},
{"date":"2021.04.14","clock":"4:00","open":"63346.68","high":"63499.33","low":"63113.54","close":"63469.03"},
{"date":"2021.04.14","clock":"5:00","open":"63472.23","high":"63484.9","low":"63113.74","close":"63233.94"},
{"date":"2021.04.14","clock":"6:00","open":"63233.92","high":"63872.73","low":"63082.24","close":"63761.86"},
{"date":"2021.04.14","clock":"7:00","open":"63749.85","high":"64292.32","low":"63612.21","close":"64281.51"},
{"date":"2021.04.14","clock":"8:00","open":"64280.15","high":"64675.86","low":"63916.1","close":"64062.99"},
{"date":"2021.04.14","clock":"9:00","open":"64070.5","high":"64890.47","low":"63946.96","close":"64609.54"},
{"date":"2021.04.14","clock":"10:00","open":"64609.54","high":"64669.2","low":"64312.14","close":"64326.32"},
{"date":"2021.04.14","clock":"11:00","open":"64327.37","high":"64593.25","low":"63411.69","close":"63975.37"},
{"date":"2021.04.14","clock":"12:00","open":"63965.42","high":"64207.9","low":"63037.82","close":"63618.41"},
{"date":"2021.04.14","clock":"13:00","open":"63606.55","high":"64180.48","low":"63476.38","close":"64117.02"},
{"date":"2021.04.14","clock":"14:00","open":"64119.22","high":"64816.45","low":"64107.23","close":"64537.01"},
{"date":"2021.04.14","clock":"15:00","open":"64532.4","high":"64665.56","low":"63657.03","close":"63901.57"},
{"date":"2021.04.14","clock":"16:00","open":"63903.35","high":"64498.88","low":"63635.39","close":"63803.19"},
{"date":"2021.04.14","clock":"17:00","open":"63798.18","high":"63798.43","low":"62568.77","close":"63006.29"},
{"date":"2021.04.14","clock":"18:00","open":"62994.34","high":"63392.74","low":"62351.9","close":"63073.65"},
{"date":"2021.04.14","clock":"19:00","open":"63057.63","high":"63711.83","low":"62807.93","close":"63516.53"},
{"date":"2021.04.14","clock":"20:00","open":"63515.83","high":"63770.13","low":"62237.71","close":"62283.9"},
{"date":"2021.04.14","clock":"21:00","open":"62249.04","high":"62673.8","low":"61574.7","close":"62097.26"},
{"date":"2021.04.14","clock":"22:00","open":"62106.84","high":"62477.69","low":"61276.48","close":"62109.15"},
{"date":"2021.04.14","clock":"23:00","open":"62126.95","high":"62446.75","low":"61842.57","close":"62372.36"},
{"date":"2021.04.15","clock":"0:00","open":"62372.42","high":"62829.37","low":"62338.55","close":"62766.41"},
{"date":"2021.04.15","clock":"1:00","open":"62765.79","high":"63037.1","low":"62543.75","close":"62834.78"},
{"date":"2021.04.15","clock":"2:00","open":"62826.64","high":"63062.26","low":"62580.37","close":"62964.35"},
{"date":"2021.04.15","clock":"3:00","open":"62963.41","high":"63435.0","low":"62705.0","close":"62705.0"},
{"date":"2021.04.15","clock":"4:00","open":"62700.0","high":"63171.86","low":"62610.49","close":"62660.01"},
{"date":"2021.04.15","clock":"5:00","open":"62660.01","high":"63067.55","low":"62333.55","close":"62816.08"},
{"date":"2021.04.15","clock":"6:00","open":"62811.93","high":"63230.08","low":"62653.73","close":"63050.3"},
{"date":"2021.04.15","clock":"7:00","open":"63050.3","high":"63459.34","low":"62898.31","close":"62955.34"},
{"date":"2021.04.15","clock":"8:00","open":"62956.34","high":"63276.23","low":"62706.4","close":"63109.45"},
{"date":"2021.04.15","clock":"9:00","open":"63109.49","high":"63307.38","low":"62739.98","close":"62955.06"},
{"date":"2021.04.15","clock":"10:00","open":"62955.96","high":"63213.38","low":"62763.91","close":"62866.43"},
{"date":"2021.04.15","clock":"11:00","open":"62853.68","high":"63144.23","low":"62507.39","close":"62617.76"},
{"date":"2021.04.15","clock":"12:00","open":"62621.58","high":"62823.07","low":"62498.71","close":"62615.41"},
{"date":"2021.04.15","clock":"13:00","open":"62615.06","high":"62711.22","low":"62163.43","close":"62172.01"},
{"date":"2021.04.15","clock":"14:00","open":"62166.66","high":"62476.51","low":"62026.2","close":"62354.42"},
{"date":"2021.04.15","clock":"15:00","open":"62347.36","high":"62736.34","low":"62347.36","close":"62636.95"},
{"date":"2021.04.15","clock":"16:00","open":"62641.97","high":"63105.58","low":"62610.38","close":"62968.99"},
{"date":"2021.04.15","clock":"17:00","open":"62968.99","high":"63042.91","low":"62594.82","close":"62677.37"},
{"date":"2021.04.15","clock":"18:00","open":"62674.39","high":"62813.41","low":"62434.7","close":"62759.07"},
{"date":"2021.04.15","clock":"19:00","open":"62759.07","high":"63024.08","low":"62501.61","close":"62696.89"},
{"date":"2021.04.15","clock":"20:00","open":"62694.33","high":"62748.43","low":"62351.62","close":"62625.23"},
{"date":"2021.04.15","clock":"21:00","open":"62622.24","high":"62890.62","low":"62544.16","close":"62776.33"},
{"date":"2021.04.15","clock":"22:00","open":"62779.17","high":"63628.25","low":"62769.93","close":"63436.09"},
{"date":"2021.04.15","clock":"23:00","open":"63419.55","high":"63674.46","low":"63238.23","close":"63395.23"},
{"date":"2021.04.16","clock":"0:00","open":"63395.23","high":"63835.45","low":"63291.35","close":"63425.3"},
{"date":"2021.04.16","clock":"1:00","open":"63426.44","high":"63579.74","low":"63236.06","close":"63309.2"},
{"date":"2021.04.16","clock":"2:00","open":"63309.2","high":"63395.1","low":"63026.74","close":"63220.99"},
{"date":"2021.04.16","clock":"3:00","open":"63226.73","high":"63577.77","low":"63098.75","close":"63417.02"},
{"date":"2021.04.16","clock":"4:00","open":"63417.02","high":"63525.41","low":"62765.5","close":"63071.71"},
{"date":"2021.04.16","clock":"5:00","open":"63071.71","high":"63274.9","low":"62771.53","close":"62867.0"},
{"date":"2021.04.16","clock":"6:00","open":"62874.97","high":"63232.7","low":"62760.7","close":"62986.28"},
{"date":"2021.04.16","clock":"7:00","open":"62992.75","high":"63008.64","low":"61524.6","close":"61682.7"},
{"date":"2021.04.16","clock":"8:00","open":"61682.7","high":"62216.03","low":"61439.82","close":"61861.68"},
{"date":"2021.04.16","clock":"9:00","open":"61855.21","high":"61855.21","low":"61124.66","close":"61510.99"},
{"date":"2021.04.16","clock":"10:00","open":"61510.99","high":"61693.06","low":"61092.13","close":"61454.18"},
{"date":"2021.04.16","clock":"11:00","open":"61493.19","high":"61664.74","low":"61177.01","close":"61246.56"},
{"date":"2021.04.16","clock":"12:00","open":"61246.98","high":"61311.91","low":"60454.36","close":"60690.98"},
{"date":"2021.04.16","clock":"13:00","open":"60698.37","high":"61010.02","low":"60288.19","close":"60299.11"},
{"date":"2021.04.16","clock":"14:00","open":"60295.73","high":"60921.55","low":"60029.55","close":"60896.4"},
{"date":"2021.04.16","clock":"15:00","open":"60892.89","high":"61071.5","low":"60584.15","close":"60792.25"},
{"date":"2021.04.16","clock":"16:00","open":"60789.17","high":"61275.17","low":"60352.43","close":"60679.87"},
{"date":"2021.04.16","clock":"17:00","open":"60664.12","high":"61609.89","low":"60653.13","close":"61386.29"},
{"date":"2021.04.16","clock":"18:00","open":"61394.47","high":"61772.25","low":"61241.48","close":"61691.44"},
{"date":"2021.04.16","clock":"19:00","open":"61693.2","high":"61880.62","low":"61237.72","close":"61801.36"},
{"date":"2021.04.16","clock":"20:00","open":"61802.63","high":"61908.4","low":"61641.18","close":"61658.22"},
{"date":"2021.04.16","clock":"21:00","open":"61658.23","high":"61897.92","low":"61190.55","close":"61895.94"},
{"date":"2021.04.16","clock":"22:00","open":"61884.99","high":"61947.85","low":"61461.03","close":"61810.06"},
{"date":"2021.04.16","clock":"23:00","open":"61805.99","high":"62092.99","low":"61723.61","close":"62000.26"},
{"date":"2021.04.17","clock":"0:00","open":"62001.38","high":"62183.3","low":"61816.65","close":"61819.0"},
{"date":"2021.04.17","clock":"1:00","open":"61818.98","high":"62053.7","low":"61590.13","close":"61612.2"},
{"date":"2021.04.17","clock":"2:00","open":"61615.0","high":"61725.4","low":"61406.6","close":"61408.4"},
{"date":"2021.04.17","clock":"3:00","open":"61408.4","high":"61777.51","low":"61187.48","close":"61513.71"},
{"date":"2021.04.17","clock":"4:00","open":"61513.71","high":"62083.43","low":"61513.71","close":"61953.67"},
{"date":"2021.04.17","clock":"5:00","open":"61961.5","high":"62383.43","low":"61961.5","close":"62245.69"},
{"date":"2021.04.17","clock":"6:00","open":"62240.84","high":"62581.05","low":"61991.61","close":"62434.08"},
{"date":"2021.04.17","clock":"7:00","open":"62440.88","high":"62520.29","low":"62146.86","close":"62270.79"},
{"date":"2021.04.17","clock":"8:00","open":"62271.93","high":"62343.05","low":"62040.35","close":"62221.87"},
{"date":"2021.04.17","clock":"9:00","open":"62213.26","high":"62235.38","low":"61919.41","close":"62068.95"},
{"date":"2021.04.17","clock":"10:00","open":"62068.95","high":"62373.53","low":"62018.15","close":"62163.18"},
{"date":"2021.04.17","clock":"11:00","open":"62177.1","high":"62449.78","low":"62177.1","close":"62449.78"},
{"date":"2021.04.17","clock":"12:00","open":"62449.91","high":"62508.24","low":"61523.24","close":"61742.18"},
{"date":"2021.04.17","clock":"13:00","open":"61748.31","high":"61928.45","low":"61300.96","close":"61398.97"},
{"date":"2021.04.17","clock":"14:00","open":"61399.02","high":"61465.42","low":"60731.45","close":"60911.78"},
{"date":"2021.04.17","clock":"15:00","open":"60904.35","high":"61110.84","low":"60536.3","close":"61085.93"},
{"date":"2021.04.17","clock":"16:00","open":"61084.57","high":"61201.47","low":"60388.26","close":"61079.66"},
{"date":"2021.04.17","clock":"17:00","open":"61079.67","high":"61277.09","low":"60639.47","close":"60685.43"},
{"date":"2021.04.17","clock":"18:00","open":"60667.74","high":"60726.47","low":"60154.09","close":"60330.27"},
{"date":"2021.04.17","clock":"19:00","open":"60324.91","high":"60730.7","low":"59902.12","close":"60445.07"},
{"date":"2021.04.17","clock":"20:00","open":"60431.34","high":"60647.47","low":"59707.2","close":"59772.96"},
{"date":"2021.04.17","clock":"21:00","open":"59764.14","high":"60592.37","low":"59651.39","close":"60440.37"},
{"date":"2021.04.17","clock":"22:00","open":"60442.67","high":"60840.78","low":"60442.67","close":"60765.72"},
{"date":"2021.04.17","clock":"23:00","open":"60765.72","high":"60935.77","low":"60655.14","close":"60851.02"},
{"date":"2021.04.18","clock":"0:00","open":"60851.01","high":"61019.91","low":"60625.04","close":"60780.76"},
{"date":"2021.04.18","clock":"1:00","open":"60777.88","high":"60886.84","low":"60420.94","close":"60700.47"},
{"date":"2021.04.18","clock":"2:00","open":"60697.04","high":"60871.45","low":"60023.95","close":"60060.67"},
{"date":"2021.04.18","clock":"3:00","open":"60060.67","high":"60458.33","low":"59353.59","close":"59430.64"},
{"date":"2021.04.18","clock":"4:00","open":"59434.0","high":"59773.4","low":"59002.73","close":"59278.53"},
{"date":"2021.04.18","clock":"5:00","open":"59267.38","high":"59523.42","low":"58640.12","close":"58830.59"},
{"date":"2021.04.18","clock":"6:00","open":"58855.81","high":"59025.97","low":"51121.4","close":"55330.0"},
{"date":"2021.04.18","clock":"7:00","open":"55317.78","high":"56270.03","low":"54248.31","close":"54981.26"},
{"date":"2021.04.18","clock":"8:00","open":"54981.26","high":"55905.52","low":"54858.27","close":"55680.44"},
{"date":"2021.04.18","clock":"9:00","open":"55673.97","high":"56492.76","low":"55421.66","close":"55831.32"},
{"date":"2021.04.18","clock":"10:00","open":"55848.28","high":"56615.29","low":"55833.55","close":"56269.82"},
{"date":"2021.04.18","clock":"11:00","open":"56275.85","high":"56580.86","low":"54557.59","close":"55037.2"},
{"date":"2021.04.18","clock":"12:00","open":"55041.33","high":"55357.67","low":"54114.97","close":"55105.14"},
{"date":"2021.04.18","clock":"13:00","open":"55048.64","high":"55435.42","low":"54604.55","close":"54737.43"},
{"date":"2021.04.18","clock":"14:00","open":"54728.35","high":"55167.05","low":"53150.91","close":"53342.02"},
{"date":"2021.04.18","clock":"15:00","open":"53352.96","high":"55069.9","low":"53279.8","close":"55046.14"},
{"date":"2021.04.18","clock":"16:00","open":"55046.14","high":"55414.53","low":"54735.69","close":"55271.26"},
{"date":"2021.04.18","clock":"17:00","open":"55266.92","high":"55861.22","low":"55103.05","close":"55234.8"},
{"date":"2021.04.18","clock":"18:00","open":"55228.45","high":"55619.74","low":"54776.58","close":"55534.89"},
{"date":"2021.04.18","clock":"19:00","open":"55521.74","high":"56036.33","low":"55320.69","close":"55507.62"},
{"date":"2021.04.18","clock":"20:00","open":"55519.73","high":"55724.81","low":"54936.55","close":"55216.06"},
{"date":"2021.04.18","clock":"21:00","open":"55217.28","high":"55748.87","low":"55048.0","close":"55532.62"},
{"date":"2021.04.18","clock":"22:00","open":"55532.62","high":"55893.81","low":"55347.54","close":"55809.8"},
{"date":"2021.04.18","clock":"23:00","open":"55809.15","high":"56378.63","low":"55799.0","close":"56269.88"},
{"date":"2021.04.19","clock":"0:00","open":"56269.88","high":"56456.79","low":"55631.89","close":"56396.15"},
{"date":"2021.04.19","clock":"1:00","open":"56395.71","high":"56777.14","low":"56093.94","close":"56649.88"},
{"date":"2021.04.19","clock":"2:00","open":"56654.58","high":"56707.53","low":"56108.81","close":"56251.07"},
{"date":"2021.04.19","clock":"3:00","open":"56246.0","high":"56932.79","low":"55802.0","close":"56862.77"},
{"date":"2021.04.19","clock":"4:00","open":"56862.77","high":"57189.67","low":"56740.64","close":"56853.89"},
{"date":"2021.04.19","clock":"5:00","open":"56853.65","high":"57319.27","low":"56626.85","close":"56985.64"},
{"date":"2021.04.19","clock":"6:00","open":"56985.7","high":"57388.39","low":"56802.42","close":"57127.86"},
{"date":"2021.04.19","clock":"7:00","open":"57124.47","high":"57271.43","low":"56787.49","close":"57060.06"},
{"date":"2021.04.19","clock":"8:00","open":"57060.04","high":"57062.74","low":"56506.58","close":"56590.55"},
{"date":"2021.04.19","clock":"9:00","open":"56590.4","high":"57403.88","low":"56590.4","close":"57325.61"},
{"date":"2021.04.19","clock":"10:00","open":"57317.44","high":"57560.18","low":"57100.18","close":"57397.86"},
{"date":"2021.04.19","clock":"11:00","open":"57397.12","high":"57604.53","low":"56827.34","close":"56858.28"},
{"date":"2021.04.19","clock":"12:00","open":"56859.45","high":"57178.74","low":"56653.6","close":"56746.81"},
{"date":"2021.04.19","clock":"13:00","open":"56761.24","high":"56864.99","low":"56192.99","close":"56576.54"},
{"date":"2021.04.19","clock":"14:00","open":"56599.08","high":"57371.57","low":"56535.4","close":"57170.22"},
{"date":"2021.04.19","clock":"15:00","open":"57170.21","high":"57218.36","low":"56522.28","close":"56595.16"},
{"date":"2021.04.19","clock":"16:00","open":"56594.82","high":"56833.84","low":"56071.84","close":"56683.46"},
{"date":"2021.04.19","clock":"17:00","open":"56687.53","high":"56687.53","low":"55128.46","close":"55509.42"},
{"date":"2021.04.19","clock":"18:00","open":"55495.29","high":"55503.85","low":"54270.38","close":"54632.72"},
{"date":"2021.04.19","clock":"19:00","open":"54616.16","high":"55591.77","low":"54395.15","close":"54899.31"},
{"date":"2021.04.19","clock":"20:00","open":"54877.96","high":"55536.05","low":"54625.23","close":"55424.18"},
{"date":"2021.04.19","clock":"21:00","open":"55430.59","high":"55889.8","low":"55362.72","close":"55701.79"},
{"date":"2021.04.19","clock":"22:00","open":"55698.69","high":"56153.67","low":"55459.25","close":"55998.05"},
{"date":"2021.04.19","clock":"23:00","open":"55998.05","high":"56483.32","low":"55816.9","close":"56214.21"},
{"date":"2021.04.20","clock":"0:00","open":"56214.08","high":"56672.47","low":"55767.72","close":"56318.32"},
{"date":"2021.04.20","clock":"1:00","open":"56318.32","high":"56400.24","low":"55860.81","close":"56055.15"},
{"date":"2021.04.20","clock":"2:00","open":"56045.05","high":"56259.87","low":"55567.42","close":"55683.2"},
{"date":"2021.04.20","clock":"3:00","open":"55683.2","high":"55841.57","low":"54386.18","close":"54696.85"},
{"date":"2021.04.20","clock":"4:00","open":"54696.85","high":"55360.83","low":"54302.12","close":"54818.33"},
{"date":"2021.04.20","clock":"5:00","open":"54829.85","high":"54829.85","low":"53634.7","close":"54213.1"},
{"date":"2021.04.20","clock":"6:00","open":"54231.6","high":"54827.6","low":"54128.7","close":"54588.8"},
{"date":"2021.04.20","clock":"7:00","open":"54588.8","high":"55408.9","low":"54477.2","close":"55331.7"},
{"date":"2021.04.20","clock":"8:00","open":"55356.3","high":"55530.68","low":"54762.66","close":"55021.48"},
{"date":"2021.04.20","clock":"9:00","open":"55021.48","high":"55255.24","low":"53559.86","close":"53920.74"},
{"date":"2021.04.20","clock":"10:00","open":"53905.41","high":"54462.02","low":"53383.29","close":"54445.42"},
{"date":"2021.04.20","clock":"11:00","open":"54459.53","high":"55363.5","low":"54276.13","close":"55263.7"},
{"date":"2021.04.20","clock":"12:00","open":"55270.0","high":"55482.6","low":"54836.37","close":"54940.73"},
{"date":"2021.04.20","clock":"13:00","open":"54942.01","high":"56282.23","low":"54879.63","close":"55974.27"},
{"date":"2021.04.20","clock":"14:00","open":"55976.28","high":"56470.46","low":"55741.89","close":"56324.39"},
{"date":"2021.04.20","clock":"15:00","open":"56321.52","high":"56346.59","low":"55671.46","close":"55856.93"},
{"date":"2021.04.20","clock":"16:00","open":"55855.95","high":"56385.58","low":"55760.52","close":"56376.45"},
{"date":"2021.04.20","clock":"17:00","open":"56385.57","high":"56527.16","low":"55255.2","close":"55383.17"},
{"date":"2021.04.20","clock":"18:00","open":"55385.94","high":"55613.62","low":"54693.3","close":"55362.32"},
{"date":"2021.04.20","clock":"19:00","open":"55378.64","high":"55826.7","low":"55143.71","close":"55823.9"},
{"date":"2021.04.20","clock":"20:00","open":"55827.1","high":"55994.36","low":"55520.62","close":"55926.03"},
{"date":"2021.04.20","clock":"21:00","open":"55933.17","high":"56525.22","low":"55768.97","close":"56296.14"},
{"date":"2021.04.20","clock":"22:00","open":"56314.15","high":"56792.73","low":"56220.96","close":"56618.48"},
{"date":"2021.04.20","clock":"23:00","open":"56617.7","high":"57100.57","low":"56392.92","close":"56762.71"},
{"date":"2021.04.21","clock":"0:00","open":"56764.73","high":"57066.31","low":"56458.13","close":"57066.31"},
{"date":"2021.04.21","clock":"1:00","open":"57072.08","high":"57101.33","low":"56146.09","close":"56436.37"},
{"date":"2021.04.21","clock":"2:00","open":"56436.37","high":"56627.86","low":"56234.15","close":"56483.2"},
{"date":"2021.04.21","clock":"3:00","open":"56477.06","high":"56803.31","low":"55626.55","close":"55706.91"},
{"date":"2021.04.21","clock":"4:00","open":"55718.97","high":"56245.21","low":"55385.23","close":"56084.2"},
{"date":"2021.04.21","clock":"5:00","open":"56083.43","high":"56292.73","low":"55928.49","close":"56154.21"},
{"date":"2021.04.21","clock":"6:00","open":"56149.0","high":"56210.7","low":"55220.26","close":"55249.67"},
{"date":"2021.04.21","clock":"7:00","open":"55254.28","high":"55598.23","low":"55007.17","close":"55430.14"},
{"date":"2021.04.21","clock":"8:00","open":"55425.07","high":"55698.95","low":"55097.08","close":"55447.68"},
{"date":"2021.04.21","clock":"9:00","open":"55442.75","high":"55856.25","low":"55172.34","close":"55584.17"},
{"date":"2021.04.21","clock":"10:00","open":"55583.79","high":"55756.1","low":"55196.92","close":"55342.75"},
{"date":"2021.04.21","clock":"11:00","open":"55342.75","high":"55697.27","low":"54805.91","close":"55478.75"},
{"date":"2021.04.21","clock":"12:00","open":"55478.73","high":"55777.86","low":"55312.73","close":"55592.23"},
{"date":"2021.04.21","clock":"13:00","open":"55591.33","high":"55621.69","low":"54828.65","close":"54949.77"},
{"date":"2021.04.21","clock":"14:00","open":"54944.44","high":"55212.17","low":"54314.84","close":"54608.06"},
{"date":"2021.04.21","clock":"15:00","open":"54592.5","high":"55582.18","low":"54332.58","close":"55474.42"},
{"date":"2021.04.21","clock":"16:00","open":"55472.19","high":"55729.54","low":"55327.21","close":"55609.67"},
{"date":"2021.04.21","clock":"17:00","open":"55609.67","high":"56371.36","low":"55266.92","close":"56232.67"},
{"date":"2021.04.21","clock":"18:00","open":"56232.67","high":"56397.38","low":"55854.65","close":"56199.7"},
{"date":"2021.04.21","clock":"19:00","open":"56188.85","high":"56375.59","low":"55664.64","close":"55771.68"},
{"date":"2021.04.21","clock":"20:00","open":"55771.68","high":"55841.5","low":"55421.62","close":"55543.69"},
{"date":"2021.04.21","clock":"21:00","open":"55542.66","high":"55624.61","low":"55154.75","close":"55328.45"},
{"date":"2021.04.21","clock":"22:00","open":"55328.46","high":"55769.73","low":"55328.46","close":"55517.54"},
{"date":"2021.04.21","clock":"23:00","open":"55517.52","high":"55520.0","low":"54809.87","close":"54995.39"},
{"date":"2021.04.22","clock":"0:00","open":"55005.65","high":"55253.13","low":"54711.62","close":"54784.08"},
{"date":"2021.04.22","clock":"1:00","open":"54780.5","high":"55063.01","low":"53796.89","close":"54016.06"},
{"date":"2021.04.22","clock":"2:00","open":"54016.95","high":"54333.43","low":"53557.43","close":"53800.25"},
{"date":"2021.04.22","clock":"3:00","open":"53798.38","high":"54182.83","low":"53211.84","close":"54075.41"},
{"date":"2021.04.22","clock":"4:00","open":"54073.41","high":"54656.88","low":"53917.17","close":"53929.54"},
{"date":"2021.04.22","clock":"5:00","open":"53933.43","high":"53966.16","low":"52587.28","close":"53776.12"},
{"date":"2021.04.22","clock":"6:00","open":"53782.31","high":"54166.24","low":"53215.96","close":"53469.68"},
{"date":"2021.04.22","clock":"7:00","open":"53502.69","high":"54361.9","low":"53455.35","close":"54268.78"},
{"date":"2021.04.22","clock":"8:00","open":"54271.67","high":"54636.47","low":"54023.74","close":"54474.06"},
{"date":"2021.04.22","clock":"9:00","open":"54474.09","high":"54866.45","low":"54274.08","close":"54471.49"},
{"date":"2021.04.22","clock":"10:00","open":"54471.52","high":"54618.83","low":"54117.72","close":"54157.48"},
{"date":"2021.04.22","clock":"11:00","open":"54172.85","high":"54287.04","low":"53095.92","close":"53662.73"},
{"date":"2021.04.22","clock":"12:00","open":"53649.6","high":"54354.21","low":"53259.67","close":"54306.74"},
{"date":"2021.04.22","clock":"13:00","open":"54309.35","high":"54454.88","low":"53889.07","close":"53924.36"},
{"date":"2021.04.22","clock":"14:00","open":"53902.01","high":"55215.81","low":"53896.02","close":"54864.22"},
{"date":"2021.04.22","clock":"15:00","open":"54872.11","high":"55511.1","low":"54731.81","close":"55016.48"},
{"date":"2021.04.22","clock":"16:00","open":"55006.98","high":"55305.64","low":"54424.19","close":"54441.31"},
{"date":"2021.04.22","clock":"17:00","open":"54451.77","high":"54869.28","low":"54411.77","close":"54760.51"},
{"date":"2021.04.22","clock":"18:00","open":"54760.63","high":"54857.88","low":"54331.75","close":"54684.42"},
{"date":"2021.04.22","clock":"19:00","open":"54685.18","high":"55190.97","low":"54510.0","close":"54930.05"},
{"date":"2021.04.22","clock":"20:00","open":"54930.04","high":"55051.67","low":"53380.0","close":"53432.52"},
{"date":"2021.04.22","clock":"21:00","open":"53452.86","high":"53668.15","low":"52703.47","close":"53369.66"},
{"date":"2021.04.22","clock":"22:00","open":"53364.29","high":"53516.15","low":"52216.95","close":"52902.99"},
{"date":"2021.04.22","clock":"23:00","open":"52907.65","high":"52907.65","low":"51484.55","close":"51608.08"},
{"date":"2021.04.23","clock":"0:00","open":"51608.08","high":"52056.98","low":"50484.85","close":"51667.4"},
{"date":"2021.04.23","clock":"1:00","open":"51676.5","high":"52227.43","low":"51315.47","close":"51631.11"},
{"date":"2021.04.23","clock":"2:00","open":"51631.09","high":"52228.94","low":"51459.29","close":"51710.34"},
{"date":"2021.04.23","clock":"3:00","open":"51699.85","high":"52136.48","low":"51285.65","close":"51515.51"},
{"date":"2021.04.23","clock":"4:00","open":"51524.76","high":"51730.08","low":"49717.27","close":"51066.68"},
{"date":"2021.04.23","clock":"5:00","open":"51040.5","high":"51423.01","low":"48550.14","close":"49992.36"},
{"date":"2021.04.23","clock":"6:00","open":"49996.45","high":"50435.44","low":"49647.2","close":"50303.79"},
{"date":"2021.04.23","clock":"7:00","open":"50303.8","high":"50572.07","low":"49073.6","close":"49168.32"},
{"date":"2021.04.23","clock":"8:00","open":"49168.32","high":"49908.64","low":"48438.16","close":"49494.03"},
{"date":"2021.04.23","clock":"9:00","open":"49499.32","high":"49523.27","low":"48500.0","close":"49056.38"},
{"date":"2021.04.23","clock":"10:00","open":"49062.13","high":"49491.49","low":"47704.77","close":"47953.83"},
{"date":"2021.04.23","clock":"11:00","open":"47947.08","high":"48833.2","low":"47513.96","close":"48744.77"},
{"date":"2021.04.23","clock":"12:00","open":"48744.19","high":"48757.9","low":"47842.61","close":"48226.86"},
{"date":"2021.04.23","clock":"13:00","open":"48217.15","high":"49687.64","low":"48130.03","close":"49485.65"},
{"date":"2021.04.23","clock":"14:00","open":"49482.14","high":"50310.24","low":"49305.52","close":"50115.42"},
{"date":"2021.04.23","clock":"15:00","open":"50116.26","high":"50340.2","low":"49223.86","close":"49285.99"},
{"date":"2021.04.23","clock":"16:00","open":"49281.82","high":"49509.18","low":"48574.98","close":"49147.75"},
{"date":"2021.04.23","clock":"17:00","open":"49161.77","high":"49980.63","low":"48850.63","close":"49788.08"},
{"date":"2021.04.23","clock":"18:00","open":"49788.04","high":"49977.42","low":"49039.78","close":"49909.76"},
{"date":"2021.04.23","clock":"19:00","open":"49871.43","high":"50170.12","low":"49538.23","close":"49892.76"},
{"date":"2021.04.23","clock":"20:00","open":"49901.69","high":"50175.27","low":"49574.78","close":"49891.98"},
{"date":"2021.04.23","clock":"21:00","open":"49896.94","high":"50832.84","low":"49689.49","close":"50627.44"},
{"date":"2021.04.23","clock":"22:00","open":"50619.21","high":"50969.16","low":"50468.96","close":"50931.31"},
{"date":"2021.04.23","clock":"23:00","open":"50927.59","high":"51352.63","low":"50556.55","close":"50563.15"},
{"date":"2021.04.24","clock":"0:00","open":"50554.76","high":"50995.84","low":"50344.72","close":"50351.54"},
{"date":"2021.04.24","clock":"1:00","open":"50365.48","high":"50775.32","low":"50198.51","close":"50502.1"},
{"date":"2021.04.24","clock":"2:00","open":"50519.52","high":"51190.6","low":"50519.52","close":"51156.02"},
{"date":"2021.04.24","clock":"3:00","open":"51156.18","high":"51207.82","low":"49614.51","close":"49919.79"},
{"date":"2021.04.24","clock":"4:00","open":"49919.79","high":"50105.04","low":"49755.07","close":"49773.81"},
{"date":"2021.04.24","clock":"5:00","open":"49769.72","high":"50419.54","low":"49358.29","close":"50109.92"},
{"date":"2021.04.24","clock":"6:00","open":"50109.9","high":"50502.47","low":"50061.4","close":"50157.52"},
{"date":"2021.04.24","clock":"7:00","open":"50160.03","high":"50675.82","low":"49952.74","close":"50476.66"},
{"date":"2021.04.24","clock":"8:00","open":"50463.17","high":"50591.14","low":"50230.38","close":"50506.55"},
{"date":"2021.04.24","clock":"9:00","open":"50506.55","high":"50571.08","low":"50210.17","close":"50258.59"},
{"date":"2021.04.24","clock":"10:00","open":"50257.55","high":"50257.55","low":"49699.35","close":"49862.75"},
{"date":"2021.04.24","clock":"11:00","open":"49847.88","high":"50273.12","low":"49743.74","close":"49816.9"},
{"date":"2021.04.24","clock":"12:00","open":"49811.22","high":"49841.63","low":"49484.98","close":"49562.98"},
{"date":"2021.04.24","clock":"13:00","open":"49561.25","high":"49561.62","low":"48978.97","close":"49048.0"},
{"date":"2021.04.24","clock":"14:00","open":"49032.7","high":"49576.79","low":"48700.93","close":"49132.11"},
{"date":"2021.04.24","clock":"15:00","open":"49108.05","high":"49826.33","low":"48961.19","close":"49586.07"},
{"date":"2021.04.24","clock":"16:00","open":"49599.6","high":"49779.78","low":"49378.88","close":"49598.33"},
{"date":"2021.04.24","clock":"17:00","open":"49593.94","high":"49593.96","low":"49144.19","close":"49321.28"},
{"date":"2021.04.24","clock":"18:00","open":"49346.93","high":"50403.94","low":"48948.9","close":"50257.22"},
{"date":"2021.04.24","clock":"19:00","open":"50255.19","high":"50341.44","low":"49883.57","close":"49938.53"},
{"date":"2021.04.24","clock":"20:00","open":"49936.36","high":"50207.6","low":"49694.69","close":"50163.88"},
{"date":"2021.04.24","clock":"21:00","open":"50168.55","high":"50855.88","low":"50031.02","close":"50612.55"},
{"date":"2021.04.24","clock":"22:00","open":"50612.56","high":"50943.97","low":"50612.56","close":"50728.54"},
{"date":"2021.04.24","clock":"23:00","open":"50728.58","high":"51055.84","low":"50591.45","close":"50976.32"},
{"date":"2021.04.25","clock":"0:00","open":"50970.04","high":"51056.09","low":"50678.69","close":"50912.55"},
{"date":"2021.04.25","clock":"1:00","open":"50914.73","high":"50990.42","low":"50278.97","close":"50361.37"},
{"date":"2021.04.25","clock":"2:00","open":"50330.3","high":"50570.26","low":"49955.56","close":"50093.54"},
{"date":"2021.04.25","clock":"3:00","open":"50107.9","high":"50355.33","low":"49770.86","close":"49869.81"},
{"date":"2021.04.25","clock":"4:00","open":"49873.58","high":"50353.21","low":"49852.23","close":"50172.76"},
{"date":"2021.04.25","clock":"5:00","open":"50172.76","high":"50484.57","low":"50160.98","close":"50326.7"},
{"date":"2021.04.25","clock":"6:00","open":"50329.23","high":"50371.41","low":"49639.68","close":"49655.22"},
{"date":"2021.04.25","clock":"7:00","open":"49655.23","high":"49742.5","low":"49226.5","close":"49647.5"},
{"date":"2021.04.25","clock":"8:00","open":"49634.5","high":"49846.75","low":"49591.0","close":"49806.0"},
{"date":"2021.04.25","clock":"9:00","open":"49801.5","high":"49869.0","low":"49317.0","close":"49405.0"},
{"date":"2021.04.25","clock":"10:00","open":"49400.0","high":"49737.0","low":"49078.0","close":"49693.0"},
{"date":"2021.04.25","clock":"11:00","open":"49674.0","high":"50293.0","low":"49503.7","close":"50100.0"},
{"date":"2021.04.25","clock":"12:00","open":"50100.0","high":"50206.25","low":"49215.0","close":"49567.3"},
{"date":"2021.04.25","clock":"13:00","open":"49567.3","high":"50023.0","low":"49232.0","close":"49374.75"},
{"date":"2021.04.25","clock":"14:00","open":"49374.75","high":"49723.0","low":"49280.0","close":"49585.2"},
{"date":"2021.04.25","clock":"15:00","open":"49555.0","high":"49982.0","low":"49470.0","close":"49897.5"},
{"date":"2021.04.25","clock":"16:00","open":"49902.5","high":"50172.0","low":"49771.5","close":"49912.8"},
{"date":"2021.04.25","clock":"17:00","open":"49912.8","high":"50539.4","low":"49739.76","close":"50369.68"},
{"date":"2021.04.25","clock":"18:00","open":"50375.94","high":"50603.62","low":"50231.41","close":"50296.29"},
{"date":"2021.04.25","clock":"19:00","open":"50296.3","high":"50440.84","low":"50088.32","close":"50440.84"},
{"date":"2021.04.25","clock":"20:00","open":"50440.84","high":"50479.38","low":"49813.67","close":"49966.73"},
{"date":"2021.04.25","clock":"21:00","open":"49966.03","high":"49994.17","low":"49499.68","close":"49652.47"},
{"date":"2021.04.25","clock":"22:00","open":"49652.47","high":"49815.81","low":"49329.6","close":"49372.51"},
{"date":"2021.04.25","clock":"23:00","open":"49367.53","high":"49627.89","low":"47943.11","close":"48126.19"},
{"date":"2021.04.26","clock":"0:00","open":"48130.08","high":"48395.2","low":"46972.24","close":"47646.47"},
{"date":"2021.04.26","clock":"1:00","open":"47642.78","high":"48862.68","low":"47553.85","close":"48741.24"},
{"date":"2021.04.26","clock":"2:00","open":"48732.85","high":"49219.95","low":"48543.66","close":"49112.04"},
{"date":"2021.04.26","clock":"3:00","open":"49115.83","high":"51006.42","low":"48802.19","close":"50934.38"},
{"date":"2021.04.26","clock":"4:00","open":"50939.13","high":"52019.94","low":"50479.77","close":"51957.89"},
{"date":"2021.04.26","clock":"5:00","open":"51955.99","high":"52528.44","low":"51739.45","close":"52003.48"},
{"date":"2021.04.26","clock":"6:00","open":"51995.07","high":"52461.7","low":"51869.59","close":"52435.67"},
{"date":"2021.04.26","clock":"7:00","open":"52435.67","high":"52748.24","low":"52036.4","close":"52341.82"},
{"date":"2021.04.26","clock":"8:00","open":"52347.33","high":"52601.35","low":"52092.7","close":"52571.26"},
{"date":"2021.04.26","clock":"9:00","open":"52571.99","high":"53118.97","low":"52463.17","close":"52911.24"},
{"date":"2021.04.26","clock":"10:00","open":"52911.24","high":"53030.97","low":"52503.17","close":"52870.01"},
{"date":"2021.04.26","clock":"11:00","open":"52870.01","high":"52988.8","low":"52575.66","close":"52647.29"},
{"date":"2021.04.26","clock":"12:00","open":"52652.48","high":"53590.63","low":"52337.73","close":"53517.56"},
{"date":"2021.04.26","clock":"13:00","open":"53502.06","high":"53592.63","low":"53188.06","close":"53286.2"},
{"date":"2021.04.26","clock":"14:00","open":"53289.63","high":"53770.89","low":"53289.63","close":"53682.98"},
{"date":"2021.04.26","clock":"15:00","open":"53678.79","high":"54015.03","low":"53487.93","close":"53554.27"},
{"date":"2021.04.26","clock":"16:00","open":"53554.28","high":"53964.66","low":"53269.16","close":"53732.74"},
{"date":"2021.04.26","clock":"17:00","open":"53732.44","high":"53914.92","low":"53434.41","close":"53611.41"},
{"date":"2021.04.26","clock":"18:00","open":"53620.83","high":"53775.17","low":"53314.23","close":"53630.09"},
{"date":"2021.04.26","clock":"19:00","open":"53640.76","high":"53827.85","low":"52936.81","close":"53353.87"},
{"date":"2021.04.26","clock":"20:00","open":"53351.41","high":"54413.6","low":"53346.01","close":"54094.19"},
{"date":"2021.04.26","clock":"21:00","open":"54094.18","high":"54347.86","low":"53944.93","close":"54310.96"},
{"date":"2021.04.26","clock":"22:00","open":"54310.96","high":"54365.15","low":"53766.52","close":"54094.83"},
{"date":"2021.04.26","clock":"23:00","open":"54104.84","high":"54104.84","low":"53233.18","close":"53233.49"},
{"date":"2021.04.27","clock":"0:00","open":"53233.18","high":"53510.08","low":"52631.92","close":"53406.22"},
{"date":"2021.04.27","clock":"1:00","open":"53403.4","high":"54277.96","low":"52894.14","close":"53630.13"},
{"date":"2021.04.27","clock":"2:00","open":"53619.95","high":"54087.91","low":"53488.54","close":"54039.19"},
{"date":"2021.04.27","clock":"3:00","open":"54039.18","high":"54191.07","low":"53561.82","close":"53700.28"},
{"date":"2021.04.27","clock":"4:00","open":"53700.24","high":"53881.64","low":"53614.79","close":"53807.92"},
{"date":"2021.04.27","clock":"5:00","open":"53809.86","high":"54037.79","low":"53766.29","close":"53861.03"},
{"date":"2021.04.27","clock":"6:00","open":"53856.64","high":"53874.26","low":"53315.65","close":"53522.86"},
{"date":"2021.04.27","clock":"7:00","open":"53511.07","high":"53642.87","low":"53275.22","close":"53510.3"},
{"date":"2021.04.27","clock":"8:00","open":"53510.29","high":"54018.98","low":"53459.18","close":"53967.79"},
{"date":"2021.04.27","clock":"9:00","open":"53967.8","high":"54954.9","low":"53949.34","close":"54763.45"},
{"date":"2021.04.27","clock":"10:00","open":"54760.51","high":"54942.73","low":"54382.31","close":"54610.45"},
{"date":"2021.04.27","clock":"11:00","open":"54609.24","high":"55047.44","low":"54409.55","close":"54484.56"},
{"date":"2021.04.27","clock":"12:00","open":"54484.57","high":"54748.64","low":"54308.59","close":"54557.87"},
{"date":"2021.04.27","clock":"13:00","open":"54557.87","high":"54853.91","low":"54481.09","close":"54756.63"},
{"date":"2021.04.27","clock":"14:00","open":"54748.96","high":"55299.6","low":"54701.16","close":"55210.57"},
{"date":"2021.04.27","clock":"15:00","open":"55218.61","high":"55344.31","low":"54807.73","close":"54904.1"},
{"date":"2021.04.27","clock":"16:00","open":"54904.34","high":"55107.53","low":"54470.72","close":"54797.53"},
{"date":"2021.04.27","clock":"17:00","open":"54802.96","high":"55132.67","low":"54334.28","close":"55019.85"},
{"date":"2021.04.27","clock":"18:00","open":"55019.2","high":"55371.88","low":"54895.74","close":"55060.89"},
{"date":"2021.04.27","clock":"19:00","open":"55058.83","high":"55152.51","low":"54616.55","close":"54728.87"},
{"date":"2021.04.27","clock":"20:00","open":"54728.87","high":"54999.36","low":"54323.51","close":"54939.22"},
{"date":"2021.04.27","clock":"21:00","open":"54941.43","high":"55051.93","low":"54690.31","close":"55020.46"},
{"date":"2021.04.27","clock":"22:00","open":"55020.46","high":"55037.25","low":"54673.76","close":"54821.94"},
{"date":"2021.04.27","clock":"23:00","open":"54833.07","high":"55235.82","low":"54833.07","close":"55188.88"},
{"date":"2021.04.28","clock":"0:00","open":"55194.04","high":"55516.53","low":"54878.78","close":"55334.47"},
{"date":"2021.04.28","clock":"1:00","open":"55333.19","high":"55396.1","low":"54935.72","close":"55000.32"},
{"date":"2021.04.28","clock":"2:00","open":"55005.16","high":"55110.51","low":"54800.05","close":"55067.88"},
{"date":"2021.04.28","clock":"3:00","open":"55066.96","high":"55521.45","low":"55022.35","close":"55438.03"},
{"date":"2021.04.28","clock":"4:00","open":"55439.99","high":"55799.3","low":"55335.29","close":"55537.77"},
{"date":"2021.04.28","clock":"5:00","open":"55537.76","high":"55696.42","low":"55246.23","close":"55265.14"},
{"date":"2021.04.28","clock":"6:00","open":"55256.22","high":"55336.94","low":"54829.67","close":"54840.25"},
{"date":"2021.04.28","clock":"7:00","open":"54829.67","high":"55055.52","low":"54610.45","close":"54877.07"},
{"date":"2021.04.28","clock":"8:00","open":"54886.31","high":"55003.04","low":"54465.28","close":"54662.73"},
{"date":"2021.04.28","clock":"9:00","open":"54660.01","high":"54694.19","low":"53879.35","close":"54198.3"},
{"date":"2021.04.28","clock":"10:00","open":"54198.31","high":"54602.6","low":"54094.05","close":"54314.59"},
{"date":"2021.04.28","clock":"11:00","open":"54305.82","high":"54579.95","low":"54109.88","close":"54112.63"},
{"date":"2021.04.28","clock":"12:00","open":"54117.24","high":"54465.01","low":"53971.92","close":"54274.94"},
{"date":"2021.04.28","clock":"13:00","open":"54274.94","high":"54508.94","low":"54134.81","close":"54446.21"},
{"date":"2021.04.28","clock":"14:00","open":"54446.21","high":"55126.4","low":"54444.46","close":"54891.65"},
{"date":"2021.04.28","clock":"15:00","open":"54891.65","high":"55365.72","low":"54800.75","close":"55208.35"},
{"date":"2021.04.28","clock":"16:00","open":"55208.35","high":"55228.46","low":"54652.31","close":"54812.87"},
{"date":"2021.04.28","clock":"17:00","open":"54812.87","high":"54943.46","low":"54509.42","close":"54538.25"},
{"date":"2021.04.28","clock":"18:00","open":"54538.25","high":"54655.88","low":"54154.4","close":"54375.92"},
{"date":"2021.04.28","clock":"19:00","open":"54376.16","high":"54798.94","low":"54283.98","close":"54743.04"},
{"date":"2021.04.28","clock":"20:00","open":"54742.61","high":"55013.92","low":"54561.17","close":"54877.11"},
{"date":"2021.04.28","clock":"21:00","open":"54877.11","high":"55114.05","low":"54692.63","close":"54988.18"},
{"date":"2021.04.28","clock":"22:00","open":"54988.68","high":"55474.21","low":"54780.66","close":"55459.51"},
{"date":"2021.04.28","clock":"23:00","open":"55459.51","high":"56485.2","low":"54229.23","close":"54432.09"},
{"date":"2021.04.29","clock":"0:00","open":"54434.47","high":"54941.89","low":"54066.8","close":"54860.44"},
{"date":"2021.04.29","clock":"1:00","open":"54864.35","high":"54895.93","low":"54365.31","close":"54498.99"},
{"date":"2021.04.29","clock":"2:00","open":"54516.53","high":"54924.38","low":"54416.7","close":"54892.37"},
{"date":"2021.04.29","clock":"3:00","open":"54876.34","high":"55239.26","low":"54706.76","close":"54752.89"},
{"date":"2021.04.29","clock":"4:00","open":"54752.89","high":"54801.62","low":"54453.46","close":"54616.78"},
{"date":"2021.04.29","clock":"5:00","open":"54616.78","high":"54801.32","low":"54354.89","close":"54619.59"},
{"date":"2021.04.29","clock":"6:00","open":"54619.57","high":"54671.43","low":"54089.57","close":"54308.49"},
{"date":"2021.04.29","clock":"7:00","open":"54303.31","high":"54303.31","low":"53552.81","close":"53613.14"},
{"date":"2021.04.29","clock":"8:00","open":"53604.3","high":"54019.98","low":"53530.46","close":"53947.25"},
{"date":"2021.04.29","clock":"9:00","open":"53940.03","high":"54532.01","low":"53899.58","close":"54410.03"},
{"date":"2021.04.29","clock":"10:00","open":"54415.04","high":"54524.58","low":"54292.98","close":"54499.51"},
{"date":"2021.04.29","clock":"11:00","open":"54503.73","high":"54503.73","low":"53887.7","close":"53973.53"},
{"date":"2021.04.29","clock":"12:00","open":"53977.72","high":"54760.52","low":"53808.36","close":"54583.17"},
{"date":"2021.04.29","clock":"13:00","open":"54579.18","high":"54718.09","low":"54370.89","close":"54477.02"},
{"date":"2021.04.29","clock":"14:00","open":"54474.05","high":"54595.41","low":"54153.91","close":"54349.02"},
{"date":"2021.04.29","clock":"15:00","open":"54348.87","high":"54583.02","low":"54213.63","close":"54373.46"},
{"date":"2021.04.29","clock":"16:00","open":"54371.29","high":"54447.68","low":"53597.49","close":"53647.53"},
{"date":"2021.04.29","clock":"17:00","open":"53638.83","high":"53950.77","low":"53550.81","close":"53713.79"},
{"date":"2021.04.29","clock":"18:00","open":"53719.84","high":"53945.17","low":"53335.66","close":"53742.69"},
{"date":"2021.04.29","clock":"19:00","open":"53740.7","high":"53847.49","low":"52976.48","close":"52998.49"},
{"date":"2021.04.29","clock":"20:00","open":"52996.49","high":"53204.73","low":"52726.35","close":"52774.59"},
{"date":"2021.04.29","clock":"21:00","open":"52778.99","high":"53046.21","low":"52508.31","close":"52938.74"},
{"date":"2021.04.29","clock":"22:00","open":"52954.43","high":"53056.01","low":"52826.4","close":"52870.24"},
{"date":"2021.04.29","clock":"23:00","open":"52890.6","high":"53350.4","low":"52353.93","close":"53001.36"},
{"date":"2021.04.30","clock":"0:00","open":"52995.91","high":"53376.66","low":"52823.16","close":"53342.54"},
{"date":"2021.04.30","clock":"1:00","open":"53345.2","high":"53451.36","low":"53117.54","close":"53408.69"},
{"date":"2021.04.30","clock":"2:00","open":"53418.05","high":"53677.45","low":"53326.65","close":"53576.42"},
{"date":"2021.04.30","clock":"3:00","open":"53576.42","high":"53843.26","low":"53039.52","close":"53416.63"},
{"date":"2021.04.30","clock":"4:00","open":"53418.49","high":"53663.17","low":"53209.86","close":"53416.33"},
{"date":"2021.04.30","clock":"5:00","open":"53423.02","high":"53649.22","low":"53363.47","close":"53551.21"},
{"date":"2021.04.30","clock":"6:00","open":"53552.52","high":"53806.86","low":"53453.45","close":"53716.61"},
{"date":"2021.04.30","clock":"7:00","open":"53716.61","high":"54243.35","low":"53710.62","close":"54167.91"},
{"date":"2021.04.30","clock":"8:00","open":"54162.23","high":"54348.86","low":"53957.86","close":"54314.68"},
{"date":"2021.04.30","clock":"9:00","open":"54315.39","high":"54498.99","low":"54210.33","close":"54464.52"},
{"date":"2021.04.30","clock":"10:00","open":"54461.88","high":"54601.63","low":"54294.32","close":"54376.52"},
{"date":"2021.04.30","clock":"11:00","open":"54381.15","high":"54703.27","low":"54144.91","close":"54564.77"},
{"date":"2021.04.30","clock":"12:00","open":"54564.77","high":"54825.2","low":"54348.44","close":"54363.18"},
{"date":"2021.04.30","clock":"13:00","open":"54361.24","high":"54539.91","low":"54148.69","close":"54213.42"},
{"date":"2021.04.30","clock":"14:00","open":"54213.41","high":"54421.46","low":"54094.35","close":"54273.49"},
{"date":"2021.04.30","clock":"15:00","open":"54273.97","high":"54765.13","low":"54214.23","close":"54703.23"},
{"date":"2021.04.30","clock":"16:00","open":"54703.23","high":"56032.79","low":"54458.67","close":"56032.79"},
{"date":"2021.04.30","clock":"17:00","open":"56031.61","high":"56348.85","low":"55786.4","close":"55986.43"},
{"date":"2021.04.30","clock":"18:00","open":"56002.55","high":"57309.53","low":"56002.55","close":"57225.06"},
{"date":"2021.04.30","clock":"19:00","open":"57244.3","high":"57439.18","low":"56444.84","close":"56752.64"},
{"date":"2021.04.30","clock":"20:00","open":"56752.37","high":"56853.94","low":"56322.41","close":"56590.29"},
{"date":"2021.04.30","clock":"21:00","open":"56590.5","high":"57093.53","low":"56566.48","close":"56907.52"},
{"date":"2021.04.30","clock":"22:00","open":"56908.64","high":"57105.05","low":"56837.25","close":"57059.89"},
{"date":"2021.04.30","clock":"23:00","open":"57050.35","high":"57077.77","low":"56424.95","close":"56802.76"},
{"date":"2021.05.01","clock":"0:00","open":"56802.76","high":"57224.36","low":"56692.29","close":"57027.77"},
{"date":"2021.05.01","clock":"1:00","open":"57027.78","high":"57481.42","low":"56938.46","close":"57165.45"},
{"date":"2021.05.01","clock":"2:00","open":"57165.45","high":"57994.95","low":"57136.47","close":"57754.91"},
{"date":"2021.05.01","clock":"3:00","open":"57750.11","high":"58151.25","low":"57478.47","close":"57882.28"},
{"date":"2021.05.01","clock":"4:00","open":"57873.58","high":"58520.81","low":"57533.99","close":"58514.28"},
{"date":"2021.05.01","clock":"5:00","open":"58514.28","high":"58521.79","low":"57989.82","close":"58163.91"},
{"date":"2021.05.01","clock":"6:00","open":"58163.91","high":"58312.6","low":"58092.89","close":"58241.21"},
{"date":"2021.05.01","clock":"7:00","open":"58241.22","high":"58308.52","low":"57750.5","close":"58130.88"},
{"date":"2021.05.01","clock":"8:00","open":"58108.05","high":"58472.57","low":"57954.75","close":"58175.12"},
{"date":"2021.05.01","clock":"9:00","open":"58165.68","high":"58267.72","low":"57865.92","close":"57932.68"},
{"date":"2021.05.01","clock":"10:00","open":"57929.64","high":"58082.51","low":"57637.38","close":"57775.62"},
{"date":"2021.05.01","clock":"11:00","open":"57784.67","high":"57976.33","low":"57496.59","close":"57497.46"},
{"date":"2021.05.01","clock":"12:00","open":"57495.96","high":"57896.28","low":"57167.56","close":"57521.72"},
{"date":"2021.05.01","clock":"13:00","open":"57521.74","high":"57691.26","low":"57364.42","close":"57417.76"},
{"date":"2021.05.01","clock":"14:00","open":"57417.76","high":"57886.41","low":"57417.76","close":"57868.94"},
{"date":"2021.05.01","clock":"15:00","open":"57868.94","high":"58101.04","low":"57736.5","close":"57827.67"},
{"date":"2021.05.01","clock":"16:00","open":"57823.55","high":"58074.69","low":"57588.28","close":"57659.88"},
{"date":"2021.05.01","clock":"17:00","open":"57676.47","high":"57744.44","low":"57283.61","close":"57493.95"},
{"date":"2021.05.01","clock":"18:00","open":"57493.95","high":"57557.49","low":"57007.4","close":"57413.88"},
{"date":"2021.05.01","clock":"19:00","open":"57417.0","high":"57756.14","low":"57263.77","close":"57531.05"},
{"date":"2021.05.01","clock":"20:00","open":"57537.97","high":"57806.36","low":"57533.02","close":"57611.31"},
{"date":"2021.05.01","clock":"21:00","open":"57606.28","high":"57684.58","low":"57429.03","close":"57645.08"},
{"date":"2021.05.01","clock":"22:00","open":"57644.66","high":"58043.64","low":"57484.24","close":"57811.64"},
{"date":"2021.05.01","clock":"23:00","open":"57816.53","high":"57923.68","low":"57687.61","close":"57724.14"},
{"date":"2021.05.02","clock":"0:00","open":"57726.13","high":"57734.68","low":"57423.64","close":"57503.28"},
{"date":"2021.05.02","clock":"1:00","open":"57498.27","high":"57758.87","low":"57295.17","close":"57706.44"},
{"date":"2021.05.02","clock":"2:00","open":"57703.86","high":"57985.34","low":"57621.01","close":"57849.37"},
{"date":"2021.05.02","clock":"3:00","open":"57849.37","high":"57962.91","low":"57422.75","close":"57489.72"},
{"date":"2021.05.02","clock":"4:00","open":"57494.62","high":"57525.26","low":"57315.09","close":"57460.16"},
{"date":"2021.05.02","clock":"5:00","open":"57461.53","high":"57740.38","low":"57461.53","close":"57690.36"},
{"date":"2021.05.02","clock":"6:00","open":"57690.36","high":"57735.37","low":"56368.72","close":"56517.09"},
{"date":"2021.05.02","clock":"7:00","open":"56489.7","high":"56976.51","low":"56215.64","close":"56944.83"},
{"date":"2021.05.02","clock":"8:00","open":"56944.93","high":"57168.8","low":"56657.57","close":"56946.19"},
{"date":"2021.05.02","clock":"9:00","open":"56942.71","high":"57079.81","low":"56725.68","close":"56919.76"},
{"date":"2021.05.02","clock":"10:00","open":"56919.8","high":"57025.13","low":"56443.79","close":"56667.0"},
{"date":"2021.05.02","clock":"11:00","open":"56667.0","high":"56799.36","low":"56189.69","close":"56550.1"},
{"date":"2021.05.02","clock":"12:00","open":"56569.62","high":"56673.85","low":"56063.27","close":"56478.21"},
{"date":"2021.05.02","clock":"13:00","open":"56477.05","high":"56983.48","low":"56413.34","close":"56860.1"},
{"date":"2021.05.02","clock":"14:00","open":"56848.19","high":"57112.83","low":"56565.86","close":"57112.83"},
{"date":"2021.05.02","clock":"15:00","open":"57112.83","high":"57305.77","low":"56722.69","close":"56867.19"},
{"date":"2021.05.02","clock":"16:00","open":"56873.76","high":"56934.13","low":"56484.88","close":"56707.09"},
{"date":"2021.05.02","clock":"17:00","open":"56715.01","high":"57027.49","low":"56694.0","close":"56846.24"},
{"date":"2021.05.02","clock":"18:00","open":"56846.24","high":"56876.94","low":"56259.67","close":"56617.77"},
{"date":"2021.05.02","clock":"19:00","open":"56617.83","high":"56799.7","low":"56340.81","close":"56597.93"},
{"date":"2021.05.02","clock":"20:00","open":"56597.39","high":"56882.19","low":"56508.16","close":"56825.41"},
{"date":"2021.05.02","clock":"21:00","open":"56825.41","high":"56939.81","low":"56739.69","close":"56880.23"},
{"date":"2021.05.02","clock":"22:00","open":"56880.22","high":"56974.52","low":"56580.4","close":"56870.21"},
{"date":"2021.05.02","clock":"23:00","open":"56864.81","high":"57028.49","low":"56700.66","close":"57019.74"},
{"date":"2021.05.03","clock":"0:00","open":"57021.61","high":"57167.77","low":"56649.01","close":"56683.97"},
{"date":"2021.05.03","clock":"1:00","open":"56683.97","high":"56775.62","low":"56257.97","close":"56421.25"},
{"date":"2021.05.03","clock":"2:00","open":"56420.69","high":"56640.11","low":"56348.74","close":"56617.83"},
{"date":"2021.05.03","clock":"3:00","open":"56617.81","high":"57630.3","low":"56564.57","close":"57442.29"},
{"date":"2021.05.03","clock":"4:00","open":"57442.29","high":"58309.13","low":"57393.7","close":"58050.51"},
{"date":"2021.05.03","clock":"5:00","open":"58071.84","high":"58282.67","low":"57873.37","close":"58086.64"},
{"date":"2021.05.03","clock":"6:00","open":"58081.27","high":"58270.64","low":"57795.22","close":"57948.95"},
{"date":"2021.05.03","clock":"7:00","open":"57952.42","high":"58067.3","low":"57725.55","close":"57849.55"},
{"date":"2021.05.03","clock":"8:00","open":"57849.55","high":"58142.52","low":"57823.07","close":"57967.83"},
{"date":"2021.05.03","clock":"9:00","open":"57967.83","high":"58073.04","low":"57883.14","close":"57969.5"},
{"date":"2021.05.03","clock":"10:00","open":"57964.52","high":"58871.53","low":"57837.47","close":"58799.88"},
{"date":"2021.05.03","clock":"11:00","open":"58805.51","high":"59007.25","low":"58640.45","close":"58793.45"},
{"date":"2021.05.03","clock":"12:00","open":"58793.44","high":"58833.55","low":"58306.26","close":"58444.77"},
{"date":"2021.05.03","clock":"13:00","open":"58444.78","high":"58656.24","low":"58379.98","close":"58499.52"},
{"date":"2021.05.03","clock":"14:00","open":"58499.52","high":"58971.23","low":"58493.83","close":"58695.05"},
{"date":"2021.05.03","clock":"15:00","open":"58692.78","high":"58796.12","low":"58322.64","close":"58581.68"},
{"date":"2021.05.03","clock":"16:00","open":"58581.68","high":"58674.18","low":"57287.92","close":"57738.37"},
{"date":"2021.05.03","clock":"17:00","open":"57738.39","high":"58228.0","low":"57628.8","close":"57818.21"},
{"date":"2021.05.03","clock":"18:00","open":"57810.83","high":"58055.31","low":"57425.47","close":"57648.48"},
{"date":"2021.05.03","clock":"19:00","open":"57640.67","high":"57976.8","low":"57209.02","close":"57726.78"},
{"date":"2021.05.03","clock":"20:00","open":"57727.04","high":"58199.07","low":"57613.81","close":"57985.63"},
{"date":"2021.05.03","clock":"21:00","open":"57987.81","high":"58119.31","low":"57780.55","close":"57799.08"},
{"date":"2021.05.03","clock":"22:00","open":"57788.86","high":"57790.0","low":"57348.94","close":"57582.13"},
{"date":"2021.05.03","clock":"23:00","open":"57582.13","high":"57586.54","low":"56636.62","close":"56812.33"},
{"date":"2021.05.04","clock":"0:00","open":"56812.31","high":"57191.83","low":"56477.87","close":"57142.52"},
{"date":"2021.05.04","clock":"1:00","open":"57137.99","high":"57456.05","low":"56751.36","close":"57325.94"},
{"date":"2021.05.04","clock":"2:00","open":"57326.09","high":"57501.46","low":"56931.43","close":"57215.12"},
{"date":"2021.05.04","clock":"3:00","open":"57213.97","high":"57245.73","low":"54623.91","close":"55315.49"},
{"date":"2021.05.04","clock":"4:00","open":"55324.89","high":"55885.76","low":"55130.54","close":"55707.89"},
{"date":"2021.05.04","clock":"5:00","open":"55710.54","high":"56043.19","low":"55486.54","close":"55715.77"},
{"date":"2021.05.04","clock":"6:00","open":"55708.95","high":"55987.76","low":"55264.41","close":"55471.55"},
{"date":"2021.05.04","clock":"7:00","open":"55471.68","high":"55935.63","low":"55149.56","close":"55840.77"},
{"date":"2021.05.04","clock":"8:00","open":"55840.77","high":"56329.39","low":"55805.04","close":"56033.74"},
{"date":"2021.05.04","clock":"9:00","open":"56033.74","high":"56199.92","low":"55890.35","close":"56115.47"},
{"date":"2021.05.04","clock":"10:00","open":"56115.14","high":"56389.45","low":"55898.33","close":"55946.34"},
{"date":"2021.05.04","clock":"11:00","open":"55954.57","high":"56044.6","low":"55571.67","close":"55734.56"},
{"date":"2021.05.04","clock":"12:00","open":"55750.6","high":"56405.92","low":"55750.6","close":"56094.84"},
{"date":"2021.05.04","clock":"13:00","open":"56100.0","high":"56660.54","low":"56097.54","close":"56459.24"},
{"date":"2021.05.04","clock":"14:00","open":"56441.99","high":"56466.38","low":"55896.24","close":"56188.33"},
{"date":"2021.05.04","clock":"15:00","open":"56188.33","high":"56336.5","low":"55498.98","close":"56032.5"},
{"date":"2021.05.04","clock":"16:00","open":"56014.5","high":"56167.5","low":"55215.0","close":"55456.5"},
{"date":"2021.05.04","clock":"17:00","open":"55478.0","high":"55577.0","low":"54424.0","close":"54812.0"},
{"date":"2021.05.04","clock":"18:00","open":"54800.0","high":"54994.5","low":"53560.5","close":"53838.5"},
{"date":"2021.05.04","clock":"19:00","open":"53842.0","high":"54331.0","low":"53232.5","close":"53838.5"},
{"date":"2021.05.04","clock":"20:00","open":"53838.0","high":"54339.5","low":"53756.0","close":"54219.5"},
{"date":"2021.05.04","clock":"21:00","open":"54219.5","high":"54793.0","low":"54015.5","close":"54570.0"},
{"date":"2021.05.04","clock":"22:00","open":"54572.0","high":"54632.0","low":"54272.5","close":"54574.5"},
{"date":"2021.05.04","clock":"23:00","open":"54584.25","high":"54845.0","low":"53947.0","close":"54740.25"},
{"date":"2021.05.05","clock":"0:00","open":"54393.5","high":"54741.69","low":"54215.0","close":"54378.5"},
{"date":"2021.05.05","clock":"1:00","open":"54378.0","high":"54460.5","low":"53567.5","close":"54093.0"},
{"date":"2021.05.05","clock":"2:00","open":"54097.5","high":"54274.0","low":"53064.0","close":"53219.37"},
{"date":"2021.05.05","clock":"3:00","open":"53217.0","high":"54892.0","low":"52897.5","close":"54562.5"},
{"date":"2021.05.05","clock":"4:00","open":"54576.0","high":"55088.5","low":"54576.0","close":"54764.5"},
{"date":"2021.05.05","clock":"5:00","open":"54764.5","high":"55396.5","low":"54643.5","close":"55072.0"},
{"date":"2021.05.05","clock":"6:00","open":"55076.0","high":"55241.0","low":"54714.0","close":"54794.5"},
{"date":"2021.05.05","clock":"7:00","open":"54799.5","high":"55303.01","low":"54449.5","close":"54578.5"},
{"date":"2021.05.05","clock":"8:00","open":"54571.0","high":"54950.5","low":"54275.0","close":"54720.5"},
{"date":"2021.05.05","clock":"9:00","open":"54730.0","high":"54769.5","low":"53960.5","close":"54443.0"},
{"date":"2021.05.05","clock":"10:00","open":"54458.0","high":"55076.0","low":"54322.0","close":"54902.0"},
{"date":"2021.05.05","clock":"11:00","open":"54910.5","high":"55587.0","low":"54715.5","close":"55478.5"},
{"date":"2021.05.05","clock":"12:00","open":"55478.5","high":"55525.0","low":"55096.0","close":"55401.5"},
{"date":"2021.05.05","clock":"13:00","open":"55410.5","high":"55873.0","low":"55098.0","close":"55668.0"},
{"date":"2021.05.05","clock":"14:00","open":"55668.0","high":"55721.0","low":"55017.0","close":"55146.5"},
{"date":"2021.05.05","clock":"15:00","open":"55151.0","high":"55803.5","low":"55081.5","close":"55631.5"},
{"date":"2021.05.05","clock":"16:00","open":"55631.5","high":"56325.0","low":"55583.5","close":"56287.35"},
{"date":"2021.05.05","clock":"17:00","open":"56310.5","high":"57096.5","low":"55703.0","close":"57024.5"},
{"date":"2021.05.05","clock":"18:00","open":"57053.0","high":"57749.0","low":"56943.0","close":"57650.5"},
{"date":"2021.05.05","clock":"19:00","open":"57650.5","high":"57965.0","low":"57311.0","close":"57459.0"},
{"date":"2021.05.05","clock":"20:00","open":"57467.0","high":"57736.0","low":"57285.0","close":"57333.5"},
{"date":"2021.05.05","clock":"21:00","open":"57334.5","high":"57564.5","low":"57104.5","close":"57365.0"},
{"date":"2021.05.05","clock":"22:00","open":"57366.0","high":"57564.5","low":"57076.5","close":"57186.5"},
{"date":"2021.05.05","clock":"23:00","open":"57179.5","high":"57275.5","low":"56598.5","close":"56863.0"},
{"date":"2021.05.06","clock":"0:00","open":"56679.5","high":"56992.0","low":"56679.5","close":"56822.5"},
{"date":"2021.05.06","clock":"1:00","open":"56822.5","high":"57656.0","low":"56786.5","close":"57137.5"},
{"date":"2021.05.06","clock":"2:00","open":"57128.5","high":"57541.0","low":"57002.5","close":"57516.5"},
{"date":"2021.05.06","clock":"3:00","open":"57506.5","high":"57653.0","low":"56622.5","close":"57003.5"},
{"date":"2021.05.06","clock":"4:00","open":"56984.0","high":"57262.5","low":"56623.0","close":"56872.0"},
{"date":"2021.05.06","clock":"5:00","open":"56885.5","high":"57235.0","low":"56756.5","close":"57100.0"},
{"date":"2021.05.06","clock":"6:00","open":"57100.0","high":"57100.0","low":"56690.98","close":"56840.0"},
{"date":"2021.05.06","clock":"7:00","open":"56859.0","high":"57637.5","low":"56785.0","close":"57032.5"},
{"date":"2021.05.06","clock":"8:00","open":"57016.0","high":"57416.18","low":"56810.5","close":"57229.0"},
{"date":"2021.05.06","clock":"9:00","open":"57218.0","high":"57218.0","low":"56519.73","close":"56653.5"},
{"date":"2021.05.06","clock":"10:00","open":"56664.5","high":"56971.0","low":"56441.0","close":"56864.0"},
{"date":"2021.05.06","clock":"11:00","open":"56878.5","high":"57268.5","low":"56837.5","close":"56977.5"},
{"date":"2021.05.06","clock":"12:00","open":"56963.0","high":"57386.0","low":"56810.52","close":"57300.0"},
{"date":"2021.05.06","clock":"13:00","open":"57294.0","high":"58401.5","low":"57176.5","close":"58025.0"},
{"date":"2021.05.06","clock":"14:00","open":"58025.0","high":"58202.5","low":"57750.0","close":"58066.5"},
{"date":"2021.05.06","clock":"15:00","open":"58067.0","high":"58151.0","low":"57510.0","close":"57714.5"},
{"date":"2021.05.06","clock":"16:00","open":"57712.0","high":"57804.0","low":"57085.5","close":"57336.0"},
{"date":"2021.05.06","clock":"17:00","open":"57345.0","high":"57468.0","low":"56901.5","close":"57234.5"},
{"date":"2021.05.06","clock":"18:00","open":"57203.0","high":"57432.0","low":"56815.14","close":"57158.5"},
{"date":"2021.05.06","clock":"19:00","open":"57139.0","high":"57515.0","low":"56609.5","close":"56778.5"},
{"date":"2021.05.06","clock":"20:00","open":"56777.5","high":"57157.0","low":"56743.0","close":"56843.0"},
{"date":"2021.05.06","clock":"21:00","open":"56833.0","high":"57028.0","low":"55465.0","close":"55805.0"},
{"date":"2021.05.06","clock":"22:00","open":"55748.0","high":"56395.5","low":"55233.5","close":"56187.0"},
{"date":"2021.05.06","clock":"23:00","open":"56189.5","high":"56317.5","low":"55704.0","close":"55924.0"},
{"date":"2021.05.07","clock":"0:00","open":"55855.5","high":"56500.5","low":"55855.5","close":"56322.0"},
{"date":"2021.05.07","clock":"1:00","open":"56322.0","high":"56610.5","low":"56218.0","close":"56545.0"},
{"date":"2021.05.07","clock":"2:00","open":"56555.0","high":"56843.5","low":"56300.0","close":"56436.5"},
{"date":"2021.05.07","clock":"3:00","open":"56436.5","high":"57135.0","low":"56063.5","close":"56429.0"},
{"date":"2021.05.07","clock":"4:00","open":"56408.5","high":"56576.0","low":"55935.5","close":"56207.0"},
{"date":"2021.05.07","clock":"5:00","open":"56198.0","high":"56408.0","low":"55516.0","close":"55839.5"},
{"date":"2021.05.07","clock":"6:00","open":"55852.5","high":"56177.0","low":"55505.0","close":"55744.0"},
{"date":"2021.05.07","clock":"7:00","open":"55744.0","high":"55940.0","low":"55272.0","close":"55876.0"},
{"date":"2021.05.07","clock":"8:00","open":"55884.5","high":"56149.0","low":"55742.5","close":"55823.5"},
{"date":"2021.05.07","clock":"9:00","open":"55827.5","high":"56241.0","low":"55676.5","close":"56161.5"},
{"date":"2021.05.07","clock":"10:00","open":"56154.5","high":"56321.0","low":"55717.5","close":"55795.5"},
{"date":"2021.05.07","clock":"11:00","open":"55796.0","high":"56199.0","low":"55596.0","close":"56125.0"},
{"date":"2021.05.07","clock":"12:00","open":"56109.5","high":"56551.0","low":"56055.0","close":"56274.0"},
{"date":"2021.05.07","clock":"13:00","open":"56282.0","high":"56703.0","low":"56275.5","close":"56434.0"},
{"date":"2021.05.07","clock":"14:00","open":"56439.0","high":"56836.5","low":"56256.0","close":"56509.0"},
{"date":"2021.05.07","clock":"15:00","open":"56509.0","high":"57638.0","low":"56263.0","close":"57516.5"},
{"date":"2021.05.07","clock":"16:00","open":"57517.5","high":"57758.0","low":"56980.0","close":"57064.5"},
{"date":"2021.05.07","clock":"17:00","open":"57066.0","high":"57277.5","low":"56764.0","close":"57219.5"},
{"date":"2021.05.07","clock":"18:00","open":"57224.5","high":"57678.0","low":"57123.0","close":"57609.0"},
{"date":"2021.05.07","clock":"19:00","open":"57611.5","high":"58380.5","low":"57206.0","close":"58370.5"},
{"date":"2021.05.07","clock":"20:00","open":"58373.0","high":"58744.5","low":"57990.5","close":"58191.5"},
{"date":"2021.05.07","clock":"21:00","open":"58188.5","high":"58198.0","low":"57690.5","close":"57940.0"},
{"date":"2021.05.07","clock":"22:00","open":"57927.0","high":"58059.0","low":"57460.0","close":"57634.0"},
{"date":"2021.05.07","clock":"23:00","open":"57651.0","high":"58193.0","low":"57444.5","close":"57647.75"},
{"date":"2021.05.08","clock":"0:00","open":"57429.5","high":"57677.0","low":"57179.5","close":"57425.0"},
{"date":"2021.05.08","clock":"1:00","open":"57413.0","high":"57633.5","low":"56775.0","close":"57081.5"},
{"date":"2021.05.08","clock":"2:00","open":"57073.5","high":"57455.5","low":"57054.0","close":"57372.5"},
{"date":"2021.05.08","clock":"3:00","open":"57371.0","high":"57846.5","low":"56957.0","close":"57784.5"},
{"date":"2021.05.08","clock":"4:00","open":"57764.5","high":"57863.5","low":"57499.5","close":"57644.0"},
{"date":"2021.05.08","clock":"5:00","open":"57644.5","high":"58387.5","low":"57577.0","close":"58312.5"},
{"date":"2021.05.08","clock":"6:00","open":"58315.0","high":"58479.5","low":"58041.0","close":"58178.0"},
{"date":"2021.05.08","clock":"7:00","open":"58198.5","high":"58669.5","low":"58033.0","close":"58125.5"},
{"date":"2021.05.08","clock":"8:00","open":"58114.0","high":"58135.0","low":"57848.5","close":"57926.0"},
{"date":"2021.05.08","clock":"9:00","open":"57934.5","high":"58049.5","low":"57514.0","close":"57869.0"},
{"date":"2021.05.08","clock":"10:00","open":"57869.0","high":"58621.0","low":"57664.5","close":"58530.5"},
{"date":"2021.05.08","clock":"11:00","open":"58530.5","high":"59436.0","low":"58530.5","close":"58939.0"},
{"date":"2021.05.08","clock":"12:00","open":"58944.0","high":"59231.5","low":"58691.0","close":"58887.0"},
{"date":"2021.05.08","clock":"13:00","open":"58887.0","high":"58975.0","low":"58394.0","close":"58634.5"},
{"date":"2021.05.08","clock":"14:00","open":"58634.5","high":"58903.0","low":"58469.5","close":"58652.5"},
{"date":"2021.05.08","clock":"15:00","open":"58654.0","high":"59156.5","low":"58286.5","close":"58936.5"},
{"date":"2021.05.08","clock":"16:00","open":"58954.0","high":"59511.0","low":"58764.5","close":"58923.0"},
{"date":"2021.05.08","clock":"17:00","open":"58921.0","high":"59152.0","low":"58680.0","close":"59018.5"},
{"date":"2021.05.08","clock":"18:00","open":"59021.0","high":"59034.5","low":"57540.5","close":"57684.0"},
{"date":"2021.05.08","clock":"19:00","open":"57693.5","high":"58598.5","low":"57691.5","close":"58474.0"},
{"date":"2021.05.08","clock":"20:00","open":"58477.0","high":"59107.5","low":"58216.5","close":"59009.0"},
{"date":"2021.05.08","clock":"21:00","open":"59017.0","high":"59360.0","low":"59012.0","close":"59144.0"},
{"date":"2021.05.08","clock":"22:00","open":"59156.5","high":"59404.5","low":"58985.0","close":"59090.5"},
{"date":"2021.05.08","clock":"23:00","open":"59085.0","high":"59573.0","low":"58842.0","close":"59013.0"},
{"date":"2021.05.09","clock":"0:00","open":"58856.5","high":"59150.5","low":"58722.0","close":"58871.0"},
{"date":"2021.05.09","clock":"1:00","open":"58871.0","high":"59192.0","low":"58550.0","close":"58658.0"},
{"date":"2021.05.09","clock":"2:00","open":"58654.5","high":"58962.5","low":"58554.0","close":"58944.0"},
{"date":"2021.05.09","clock":"3:00","open":"58953.0","high":"59180.0","low":"58591.0","close":"58620.0"},
{"date":"2021.05.09","clock":"4:00","open":"58613.5","high":"59298.5","low":"58420.0","close":"59197.0"},
{"date":"2021.05.09","clock":"5:00","open":"59202.0","high":"59212.0","low":"58573.0","close":"58696.5"},
{"date":"2021.05.09","clock":"6:00","open":"58696.5","high":"59090.5","low":"58194.5","close":"58627.0"},
{"date":"2021.05.09","clock":"7:00","open":"58646.5","high":"58889.0","low":"57260.0","close":"58187.0"},
{"date":"2021.05.09","clock":"8:00","open":"58178.0","high":"58611.5","low":"57954.0","close":"58482.0"},
{"date":"2021.05.09","clock":"9:00","open":"58482.0","high":"58605.5","low":"58209.5","close":"58361.0"},
{"date":"2021.05.09","clock":"10:00","open":"58361.0","high":"58370.5","low":"57720.0","close":"57990.5"},
{"date":"2021.05.09","clock":"11:00","open":"57991.0","high":"58262.5","low":"57832.5","close":"58164.5"},
{"date":"2021.05.09","clock":"12:00","open":"58164.5","high":"58393.5","low":"57571.5","close":"57971.0"},
{"date":"2021.05.09","clock":"13:00","open":"57963.0","high":"58083.0","low":"57510.5","close":"57975.0"},
{"date":"2021.05.09","clock":"14:00","open":"57989.5","high":"58192.5","low":"57869.0","close":"57869.0"},
{"date":"2021.05.09","clock":"15:00","open":"57868.0","high":"57971.0","low":"56232.5","close":"56350.5"},
{"date":"2021.05.09","clock":"16:00","open":"56378.0","high":"57329.0","low":"56378.0","close":"57258.5"},
{"date":"2021.05.09","clock":"17:00","open":"57234.0","high":"57488.5","low":"57146.0","close":"57206.5"},
{"date":"2021.05.09","clock":"18:00","open":"57209.0","high":"57477.0","low":"57022.5","close":"57437.5"},
{"date":"2021.05.09","clock":"19:00","open":"57423.5","high":"57920.5","low":"57346.5","close":"57615.5"},
{"date":"2021.05.09","clock":"20:00","open":"57629.5","high":"57689.0","low":"57316.5","close":"57512.0"},
{"date":"2021.05.09","clock":"21:00","open":"57512.0","high":"57699.5","low":"57254.5","close":"57497.0"},
{"date":"2021.05.09","clock":"22:00","open":"57503.0","high":"57647.0","low":"57119.5","close":"57332.0"},
{"date":"2021.05.09","clock":"23:00","open":"57332.0","high":"58026.5","low":"57235.0","close":"57964.5"},
{"date":"2021.05.10","clock":"0:00","open":"57900.0","high":"58201.0","low":"57737.5","close":"58059.0"},
{"date":"2021.05.10","clock":"1:00","open":"58078.0","high":"58308.5","low":"57910.0","close":"58000.5"},
{"date":"2021.05.10","clock":"2:00","open":"58022.5","high":"58504.5","low":"58017.5","close":"58304.5"},
{"date":"2021.05.10","clock":"3:00","open":"58310.5","high":"58932.0","low":"58076.5","close":"58919.5"},
{"date":"2021.05.10","clock":"4:00","open":"58919.5","high":"59052.5","low":"58675.0","close":"58768.0"},
{"date":"2021.05.10","clock":"5:00","open":"58761.5","high":"59153.5","low":"58710.5","close":"59052.0"},
{"date":"2021.05.10","clock":"6:00","open":"59048.0","high":"59490.0","low":"58990.0","close":"59420.5"},
{"date":"2021.05.10","clock":"7:00","open":"59423.0","high":"59611.5","low":"59063.0","close":"59202.5"},
{"date":"2021.05.10","clock":"8:00","open":"59206.5","high":"59496.0","low":"58749.0","close":"59139.0"},
{"date":"2021.05.10","clock":"9:00","open":"59121.5","high":"59256.5","low":"58800.5","close":"58899.5"},
{"date":"2021.05.10","clock":"10:00","open":"58899.5","high":"59036.5","low":"58391.5","close":"58419.0"},
{"date":"2021.05.10","clock":"11:00","open":"58425.5","high":"58629.5","low":"58070.0","close":"58453.5"},
{"date":"2021.05.10","clock":"12:00","open":"58449.5","high":"58654.0","low":"57797.5","close":"57985.5"},
{"date":"2021.05.10","clock":"13:00","open":"57986.0","high":"58248.0","low":"57612.0","close":"57940.5"},
{"date":"2021.05.10","clock":"14:00","open":"57944.5","high":"58390.5","low":"57373.0","close":"58175.5"},
{"date":"2021.05.10","clock":"15:00","open":"58185.0","high":"58334.0","low":"57605.5","close":"57747.0"},
{"date":"2021.05.10","clock":"16:00","open":"57738.0","high":"58040.5","low":"57550.75","close":"57765.5"},
{"date":"2021.05.10","clock":"17:00","open":"57764.0","high":"57764.0","low":"56791.0","close":"56830.0"},
{"date":"2021.05.10","clock":"18:00","open":"56830.75","high":"58440.5","low":"56686.0","close":"58382.5"},
{"date":"2021.05.10","clock":"19:00","open":"58382.5","high":"58649.5","low":"57617.5","close":"57617.5"},
{"date":"2021.05.10","clock":"20:00","open":"57647.0","high":"57764.5","low":"56913.5","close":"57030.5"},
{"date":"2021.05.10","clock":"21:00","open":"57051.5","high":"57248.5","low":"56459.0","close":"56762.5"},
{"date":"2021.05.10","clock":"22:00","open":"56770.5","high":"57033.0","low":"55493.0","close":"55706.5"},
{"date":"2021.05.10","clock":"23:00","open":"55704.5","high":"55704.5","low":"53500.0","close":"55274.75"},
{"date":"2021.05.11","clock":"0:00","open":"55514.0","high":"55845.5","low":"55410.0","close":"55708.25"},
{"date":"2021.05.11","clock":"1:00","open":"55708.0","high":"56304.0","low":"55475.0","close":"56304.0"},
{"date":"2021.05.11","clock":"2:00","open":"56286.0","high":"56290.0","low":"55535.0","close":"55851.0"},
{"date":"2021.05.11","clock":"3:00","open":"55851.25","high":"56462.0","low":"55466.0","close":"55510.5"},
{"date":"2021.05.11","clock":"4:00","open":"55533.5","high":"55849.0","low":"55120.5","close":"55603.0"},
{"date":"2021.05.11","clock":"5:00","open":"55603.0","high":"55965.0","low":"54534.0","close":"54610.0"},
{"date":"2021.05.11","clock":"6:00","open":"54619.0","high":"55292.5","low":"54462.5","close":"55160.0"},
{"date":"2021.05.11","clock":"7:00","open":"55161.5","high":"55596.0","low":"55010.5","close":"55368.0"},
{"date":"2021.05.11","clock":"8:00","open":"55361.5","high":"55528.5","low":"54621.5","close":"54846.0"},
{"date":"2021.05.11","clock":"9:00","open":"54855.0","high":"55859.5","low":"54775.5","close":"55779.0"},
{"date":"2021.05.11","clock":"10:00","open":"55738.05","high":"55907.5","low":"55475.0","close":"55802.5"},
{"date":"2021.05.11","clock":"11:00","open":"55814.5","high":"55901.5","low":"55189.5","close":"55382.5"},
{"date":"2021.05.11","clock":"12:00","open":"55375.5","high":"56068.5","low":"55349.0","close":"55921.0"},
{"date":"2021.05.11","clock":"13:00","open":"55938.0","high":"56257.5","low":"55785.0","close":"55895.0"},
{"date":"2021.05.11","clock":"14:00","open":"55887.5","high":"56032.5","low":"55189.0","close":"55234.5"},
{"date":"2021.05.11","clock":"15:00","open":"55243.0","high":"55444.0","low":"54800.0","close":"55426.0"},
{"date":"2021.05.11","clock":"16:00","open":"55430.5","high":"55815.77","low":"54926.94","close":"55800.09"},
{"date":"2021.05.11","clock":"17:00","open":"55802.75","high":"55947.23","low":"55546.17","close":"55738.43"},
{"date":"2021.05.11","clock":"18:00","open":"55733.87","high":"56237.79","low":"55600.83","close":"56115.58"},
{"date":"2021.05.11","clock":"19:00","open":"56114.48","high":"56612.21","low":"55805.75","close":"56055.68"},
{"date":"2021.05.11","clock":"20:00","open":"56055.68","high":"56547.31","low":"55982.39","close":"56451.49"},
{"date":"2021.05.11","clock":"21:00","open":"56451.49","high":"56751.53","low":"56322.5","close":"56457.07"},
{"date":"2021.05.11","clock":"22:00","open":"56462.6","high":"56915.5","low":"56403.53","close":"56694.59"},
{"date":"2021.05.11","clock":"23:00","open":"56688.18","high":"57125.13","low":"56543.78","close":"56895.9"},
{"date":"2021.05.12","clock":"0:00","open":"56897.23","high":"56951.37","low":"56372.86","close":"56589.36"},
{"date":"2021.05.12","clock":"1:00","open":"56589.36","high":"56707.16","low":"56386.26","close":"56471.36"},
{"date":"2021.05.12","clock":"2:00","open":"56473.54","high":"56838.37","low":"56247.62","close":"56743.69"},
{"date":"2021.05.12","clock":"3:00","open":"56743.69","high":"57423.1","low":"56628.64","close":"57423.1"},
{"date":"2021.05.12","clock":"4:00","open":"57407.55","high":"57423.09","low":"56992.68","close":"57098.49"},
{"date":"2021.05.12","clock":"5:00","open":"57097.25","high":"57380.67","low":"56993.95","close":"57240.87"},
{"date":"2021.05.12","clock":"6:00","open":"57253.03","high":"57941.36","low":"57011.8","close":"57821.39"},
{"date":"2021.05.12","clock":"7:00","open":"57821.39","high":"58069.6","low":"57342.1","close":"57408.75"},
{"date":"2021.05.12","clock":"8:00","open":"57417.33","high":"57562.15","low":"57217.17","close":"57285.2"},
{"date":"2021.05.12","clock":"9:00","open":"57285.2","high":"57424.25","low":"56956.9","close":"57066.55"},
{"date":"2021.05.12","clock":"10:00","open":"57068.69","high":"57302.8","low":"56938.88","close":"57163.78"},
{"date":"2021.05.12","clock":"11:00","open":"57163.88","high":"57242.89","low":"56642.24","close":"56981.06"},
{"date":"2021.05.12","clock":"12:00","open":"56981.07","high":"57263.23","low":"56798.26","close":"56925.54"},
{"date":"2021.05.12","clock":"13:00","open":"56921.59","high":"56929.03","low":"56017.59","close":"56097.04"},
{"date":"2021.05.12","clock":"14:00","open":"56091.21","high":"56590.12","low":"56034.29","close":"56491.8"},
{"date":"2021.05.12","clock":"15:00","open":"56494.8","high":"56694.7","low":"56242.63","close":"56406.87"},
{"date":"2021.05.12","clock":"16:00","open":"56405.14","high":"56929.58","low":"55777.98","close":"56843.21"},
{"date":"2021.05.12","clock":"17:00","open":"56845.24","high":"56970.89","low":"56084.0","close":"56139.87"},
{"date":"2021.05.12","clock":"18:00","open":"56150.39","high":"56210.47","low":"55304.36","close":"55539.77"},
{"date":"2021.05.12","clock":"19:00","open":"55540.16","high":"55712.47","low":"54425.2","close":"55046.3"},
{"date":"2021.05.12","clock":"20:00","open":"55046.02","high":"55363.73","low":"54736.27","close":"54904.32"},
{"date":"2021.05.12","clock":"21:00","open":"54910.94","high":"55191.45","low":"53624.52","close":"54132.87"},
{"date":"2021.05.12","clock":"22:00","open":"54120.37","high":"54564.46","low":"53526.75","close":"54498.31"},
{"date":"2021.05.12","clock":"23:00","open":"54464.99","high":"54709.04","low":"54041.86","close":"54463.82"},
{"date":"2021.05.13","clock":"0:00","open":"54480.0","high":"54807.9","low":"54359.73","close":"54598.6"},
{"date":"2021.05.13","clock":"1:00","open":"54595.55","high":"54812.48","low":"51583.83","close":"52948.23"},
{"date":"2021.05.13","clock":"2:00","open":"52957.71","high":"52963.98","low":"48609.03","close":"49579.61"},
{"date":"2021.05.13","clock":"3:00","open":"49500.0","high":"50600.65","low":"45990.8","close":"49741.42"},
{"date":"2021.05.13","clock":"4:00","open":"49709.71","high":"50637.28","low":"49364.6","close":"50580.8"},
{"date":"2021.05.13","clock":"5:00","open":"50568.22","high":"50884.84","low":"50055.0","close":"50314.76"},
{"date":"2021.05.13","clock":"6:00","open":"50318.09","high":"50529.44","low":"49588.59","close":"50514.85"},
{"date":"2021.05.13","clock":"7:00","open":"50445.89","high":"51005.59","low":"50327.25","close":"50486.68"},
{"date":"2021.05.13","clock":"8:00","open":"50486.22","high":"51112.61","low":"50484.36","close":"50933.15"},
{"date":"2021.05.13","clock":"9:00","open":"50945.95","high":"51396.59","low":"50821.33","close":"51394.34"},
{"date":"2021.05.13","clock":"10:00","open":"51394.35","high":"51427.79","low":"50673.22","close":"50933.97"},
{"date":"2021.05.13","clock":"11:00","open":"50935.69","high":"51000.97","low":"49973.4","close":"50045.99"},
{"date":"2021.05.13","clock":"12:00","open":"50054.79","high":"50390.27","low":"48762.51","close":"49215.47"},
{"date":"2021.05.13","clock":"13:00","open":"49222.75","high":"50260.46","low":"48915.67","close":"49199.84"},
{"date":"2021.05.13","clock":"14:00","open":"49169.25","high":"49924.27","low":"48466.3","close":"49802.93"},
{"date":"2021.05.13","clock":"15:00","open":"49791.62","high":"50396.15","low":"49548.27","close":"50198.17"},
{"date":"2021.05.13","clock":"16:00","open":"50198.17","high":"50608.9","low":"49633.68","close":"50535.22"},
{"date":"2021.05.13","clock":"17:00","open":"50534.88","high":"50890.99","low":"50252.75","close":"50333.94"},
{"date":"2021.05.13","clock":"18:00","open":"50337.32","high":"50439.54","low":"49493.3","close":"49679.57"},
{"date":"2021.05.13","clock":"19:00","open":"49644.2","high":"50443.13","low":"48482.63","close":"48673.46"},
{"date":"2021.05.13","clock":"20:00","open":"48697.39","high":"48912.44","low":"47014.1","close":"48469.96"},
{"date":"2021.05.13","clock":"21:00","open":"48464.87","high":"48966.53","low":"47679.84","close":"47843.77"},
{"date":"2021.05.13","clock":"22:00","open":"47847.71","high":"49356.68","low":"47837.16","close":"48539.45"},
{"date":"2021.05.13","clock":"23:00","open":"48577.24","high":"49446.79","low":"48367.58","close":"49302.9"},
{"date":"2021.05.14","clock":"0:00","open":"49321.33","high":"49880.89","low":"49014.7","close":"49589.71"},
{"date":"2021.05.14","clock":"1:00","open":"49588.77","high":"49897.57","low":"48853.03","close":"48887.69"},
{"date":"2021.05.14","clock":"2:00","open":"48867.66","high":"49744.97","low":"48364.51","close":"49675.95"},
{"date":"2021.05.14","clock":"3:00","open":"49671.13","high":"50264.9","low":"49490.38","close":"50041.76"},
{"date":"2021.05.14","clock":"4:00","open":"50059.79","high":"50416.54","low":"49889.99","close":"50054.97"},
{"date":"2021.05.14","clock":"5:00","open":"50057.48","high":"50109.79","low":"49458.97","close":"49509.14"},
{"date":"2021.05.14","clock":"6:00","open":"49509.15","high":"49704.67","low":"49065.13","close":"49205.7"},
{"date":"2021.05.14","clock":"7:00","open":"49195.73","high":"49582.52","low":"48848.55","close":"49239.0"},
{"date":"2021.05.14","clock":"8:00","open":"49243.18","high":"49771.67","low":"49090.18","close":"49707.44"},
{"date":"2021.05.14","clock":"9:00","open":"49699.41","high":"49756.25","low":"48912.0","close":"49108.15"},
{"date":"2021.05.14","clock":"10:00","open":"49100.97","high":"50302.22","low":"49094.13","close":"50042.14"},
{"date":"2021.05.14","clock":"11:00","open":"50045.72","high":"50467.91","low":"49929.88","close":"50419.4"},
{"date":"2021.05.14","clock":"12:00","open":"50421.37","high":"50870.41","low":"50200.27","close":"50489.28"},
{"date":"2021.05.14","clock":"13:00","open":"50493.87","high":"50830.37","low":"50293.34","close":"50801.62"},
{"date":"2021.05.14","clock":"14:00","open":"50796.43","high":"51032.06","low":"50554.05","close":"50618.84"},
{"date":"2021.05.14","clock":"15:00","open":"50616.93","high":"50705.59","low":"50299.02","close":"50386.3"},
{"date":"2021.05.14","clock":"16:00","open":"50386.3","high":"51049.41","low":"50122.06","close":"51023.77"},
{"date":"2021.05.14","clock":"17:00","open":"51023.77","high":"51032.58","low":"50556.66","close":"50944.99"},
{"date":"2021.05.14","clock":"18:00","open":"50944.99","high":"51557.9","low":"50944.99","close":"51293.75"},
{"date":"2021.05.14","clock":"19:00","open":"51293.75","high":"51401.86","low":"50736.52","close":"50880.1"},
{"date":"2021.05.14","clock":"20:00","open":"50880.08","high":"51088.98","low":"50566.0","close":"50650.22"},
{"date":"2021.05.14","clock":"21:00","open":"50648.47","high":"50789.42","low":"50393.37","close":"50520.53"},
{"date":"2021.05.14","clock":"22:00","open":"50520.53","high":"50530.93","low":"50148.91","close":"50178.22"},
{"date":"2021.05.14","clock":"23:00","open":"50191.47","high":"50349.91","low":"49104.25","close":"49174.57"},
{"date":"2021.05.15","clock":"0:00","open":"49176.46","high":"49886.48","low":"49064.32","close":"49850.22"},
{"date":"2021.05.15","clock":"1:00","open":"49846.66","high":"50172.84","low":"49657.87","close":"49961.97"},
{"date":"2021.05.15","clock":"2:00","open":"49961.97","high":"50208.72","low":"49780.71","close":"49888.98"},
{"date":"2021.05.15","clock":"3:00","open":"49886.29","high":"50346.86","low":"49299.34","close":"49475.36"},
{"date":"2021.05.15","clock":"4:00","open":"49479.31","high":"50711.32","low":"49384.55","close":"50660.44"},
{"date":"2021.05.15","clock":"5:00","open":"50660.0","high":"50670.72","low":"50055.01","close":"50114.9"},
{"date":"2021.05.15","clock":"6:00","open":"50117.49","high":"50117.49","low":"49635.72","close":"49653.97"},
{"date":"2021.05.15","clock":"7:00","open":"49660.82","high":"49892.65","low":"49185.33","close":"49352.84"},
{"date":"2021.05.15","clock":"8:00","open":"49356.56","high":"49754.83","low":"49121.11","close":"49696.26"},
{"date":"2021.05.15","clock":"9:00","open":"49699.47","high":"49699.47","low":"48672.15","close":"49010.43"},
{"date":"2021.05.15","clock":"10:00","open":"49011.18","high":"49093.22","low":"48438.97","close":"48509.21"},
{"date":"2021.05.15","clock":"11:00","open":"48508.06","high":"49089.53","low":"48256.81","close":"48857.48"},
{"date":"2021.05.15","clock":"12:00","open":"48852.91","high":"49303.64","low":"48374.44","close":"48680.31"},
{"date":"2021.05.15","clock":"13:00","open":"48665.19","high":"48669.86","low":"47755.25","close":"48418.59"},
{"date":"2021.05.15","clock":"14:00","open":"48418.6","high":"49035.91","low":"48382.09","close":"48964.1"},
{"date":"2021.05.15","clock":"15:00","open":"48976.22","high":"49391.48","low":"48680.35","close":"49209.49"},
{"date":"2021.05.15","clock":"16:00","open":"49202.01","high":"49383.65","low":"48570.74","close":"49044.1"},
{"date":"2021.05.15","clock":"17:00","open":"49036.87","high":"49686.76","low":"48871.07","close":"49417.04"},
{"date":"2021.05.15","clock":"18:00","open":"49424.15","high":"49620.18","low":"48873.89","close":"49027.07"},
{"date":"2021.05.15","clock":"19:00","open":"49023.0","high":"49038.35","low":"47576.78","close":"47900.7"},
{"date":"2021.05.15","clock":"20:00","open":"47913.75","high":"48266.58","low":"47459.93","close":"47848.87"},
{"date":"2021.05.15","clock":"21:00","open":"47842.27","high":"48248.19","low":"47490.06","close":"47929.89"},
{"date":"2021.05.15","clock":"22:00","open":"47938.23","high":"48137.49","low":"46946.9","close":"48121.53"},
{"date":"2021.05.15","clock":"23:00","open":"48132.69","high":"48684.06","low":"48070.88","close":"48240.94"},
{"date":"2021.05.16","clock":"0:00","open":"48248.24","high":"48758.24","low":"48237.94","close":"48448.8"},
{"date":"2021.05.16","clock":"1:00","open":"48448.79","high":"48707.39","low":"47756.87","close":"47990.46"},
{"date":"2021.05.16","clock":"2:00","open":"47983.87","high":"48066.4","low":"46573.62","close":"46798.7"},
{"date":"2021.05.16","clock":"3:00","open":"46779.38","high":"47707.52","low":"46480.94","close":"47275.57"},
{"date":"2021.05.16","clock":"4:00","open":"47291.8","high":"48206.34","low":"47291.8","close":"48059.98"},
{"date":"2021.05.16","clock":"5:00","open":"48059.99","high":"48326.15","low":"47957.36","close":"48142.22"},
{"date":"2021.05.16","clock":"6:00","open":"48145.06","high":"48401.92","low":"47752.02","close":"48384.56"},
{"date":"2021.05.16","clock":"7:00","open":"48381.2","high":"48948.04","low":"48060.99","close":"48112.39"},
{"date":"2021.05.16","clock":"8:00","open":"48112.39","high":"48360.25","low":"48044.43","close":"48154.82"},
{"date":"2021.05.16","clock":"9:00","open":"48170.24","high":"49484.19","low":"48140.2","close":"49048.17"},
{"date":"2021.05.16","clock":"10:00","open":"49047.96","high":"49375.29","low":"48830.19","close":"49375.29"},
{"date":"2021.05.16","clock":"11:00","open":"49375.28","high":"49401.57","low":"48656.0","close":"48910.14"},
{"date":"2021.05.16","clock":"12:00","open":"48896.0","high":"49485.0","low":"48896.0","close":"49262.08"},
{"date":"2021.05.16","clock":"13:00","open":"49264.68","high":"49795.19","low":"49221.08","close":"49573.84"},
{"date":"2021.05.16","clock":"14:00","open":"49588.32","high":"49649.63","low":"48932.37","close":"49037.89"},
{"date":"2021.05.16","clock":"15:00","open":"49039.5","high":"49182.34","low":"48574.91","close":"48649.88"},
{"date":"2021.05.16","clock":"16:00","open":"48639.04","high":"49012.78","low":"48481.29","close":"48946.8"},
{"date":"2021.05.16","clock":"17:00","open":"48940.18","high":"49261.41","low":"48064.82","close":"48308.98"},
{"date":"2021.05.16","clock":"18:00","open":"48311.52","high":"48350.3","low":"47594.55","close":"47728.69"},
{"date":"2021.05.16","clock":"19:00","open":"47758.62","high":"48126.44","low":"46983.48","close":"47295.13"},
{"date":"2021.05.16","clock":"20:00","open":"47295.15","high":"47471.18","low":"46129.22","close":"47103.95"},
{"date":"2021.05.16","clock":"21:00","open":"47097.96","high":"47485.47","low":"45360.54","close":"45447.24"},
{"date":"2021.05.16","clock":"22:00","open":"45404.56","high":"46209.24","low":"44448.88","close":"45555.4"},
{"date":"2021.05.16","clock":"23:00","open":"45544.71","high":"45843.63","low":"43816.62","close":"44075.74"},
{"date":"2021.05.17","clock":"0:00","open":"44076.72","high":"45586.63","low":"43853.03","close":"45167.18"},
{"date":"2021.05.17","clock":"1:00","open":"45166.42","high":"46338.22","low":"45166.42","close":"45559.79"},
{"date":"2021.05.17","clock":"2:00","open":"45568.87","high":"46497.66","low":"45400.21","close":"46448.84"},
{"date":"2021.05.17","clock":"3:00","open":"46424.57","high":"46648.31","low":"45499.83","close":"45578.69"},
{"date":"2021.05.17","clock":"4:00","open":"45569.93","high":"45633.42","low":"44538.91","close":"44878.66"},
{"date":"2021.05.17","clock":"5:00","open":"44884.53","high":"45252.82","low":"44235.11","close":"44485.63"},
{"date":"2021.05.17","clock":"6:00","open":"44481.45","high":"44717.11","low":"42794.11","close":"42915.22"},
{"date":"2021.05.17","clock":"7:00","open":"42928.32","high":"44265.43","low":"42221.1","close":"43586.1"},
{"date":"2021.05.17","clock":"8:00","open":"43567.31","high":"44214.42","low":"42407.65","close":"44135.4"},
{"date":"2021.05.17","clock":"9:00","open":"44167.39","high":"45382.68","low":"43862.52","close":"44352.83"},
{"date":"2021.05.17","clock":"10:00","open":"44352.16","high":"45341.77","low":"44162.71","close":"45164.92"},
{"date":"2021.05.17","clock":"11:00","open":"45187.49","high":"45552.46","low":"44711.45","close":"45373.68"},
{"date":"2021.05.17","clock":"12:00","open":"45362.59","high":"45661.5","low":"44949.39","close":"45447.85"},
{"date":"2021.05.17","clock":"13:00","open":"45445.2","high":"45535.2","low":"44469.31","close":"44574.51"},
{"date":"2021.05.17","clock":"14:00","open":"44574.51","high":"45824.07","low":"44331.7","close":"45772.32"},
{"date":"2021.05.17","clock":"15:00","open":"45781.32","high":"45824.26","low":"44747.77","close":"44956.24"},
{"date":"2021.05.17","clock":"16:00","open":"44959.39","high":"45256.88","low":"44590.64","close":"45078.3"},
{"date":"2021.05.17","clock":"17:00","open":"45065.02","high":"45159.35","low":"43792.23","close":"44472.09"},
{"date":"2021.05.17","clock":"18:00","open":"44467.55","high":"44674.66","low":"43173.26","close":"43371.33"},
{"date":"2021.05.17","clock":"19:00","open":"43352.39","high":"43818.68","low":"42522.5","close":"42578.7"},
{"date":"2021.05.17","clock":"20:00","open":"42566.74","high":"43157.86","low":"41996.8","close":"42604.25"},
{"date":"2021.05.17","clock":"21:00","open":"42573.41","high":"43751.98","low":"42305.03","close":"43501.91"},
{"date":"2021.05.17","clock":"22:00","open":"43515.44","high":"44413.5","low":"43509.14","close":"44219.74"},
{"date":"2021.05.17","clock":"23:00","open":"44234.41","high":"44976.33","low":"44073.69","close":"44803.88"},
{"date":"2021.05.18","clock":"0:00","open":"44802.39","high":"44843.85","low":"43276.51","close":"43526.39"},
{"date":"2021.05.18","clock":"1:00","open":"43535.68","high":"44407.48","low":"42621.3","close":"42932.2"},
{"date":"2021.05.18","clock":"2:00","open":"42908.21","high":"43849.93","low":"42517.0","close":"43558.45"},
{"date":"2021.05.18","clock":"3:00","open":"43542.15","high":"44624.59","low":"43168.05","close":"44399.57"},
{"date":"2021.05.18","clock":"4:00","open":"44401.96","high":"45283.6","low":"44317.24","close":"45108.47"},
{"date":"2021.05.18","clock":"5:00","open":"45095.82","high":"45283.64","low":"44526.7","close":"45039.33"},
{"date":"2021.05.18","clock":"6:00","open":"45045.17","high":"45071.78","low":"44686.81","close":"44801.04"},
{"date":"2021.05.18","clock":"7:00","open":"44796.58","high":"45591.6","low":"44765.1","close":"45351.26"},
{"date":"2021.05.18","clock":"8:00","open":"45363.71","high":"45538.86","low":"45052.32","close":"45401.17"},
{"date":"2021.05.18","clock":"9:00","open":"45389.92","high":"45842.79","low":"44842.34","close":"44938.77"},
{"date":"2021.05.18","clock":"10:00","open":"44940.81","high":"45251.23","low":"44882.28","close":"45240.68"},
{"date":"2021.05.18","clock":"11:00","open":"45206.74","high":"45455.02","low":"44866.47","close":"44965.6"},
{"date":"2021.05.18","clock":"12:00","open":"44965.6","high":"45162.66","low":"44647.23","close":"44996.07"},
{"date":"2021.05.18","clock":"13:00","open":"44990.87","high":"45506.26","low":"44772.1","close":"45397.0"},
{"date":"2021.05.18","clock":"14:00","open":"45408.25","high":"45696.73","low":"45165.82","close":"45365.14"},
{"date":"2021.05.18","clock":"15:00","open":"45361.56","high":"45387.17","low":"43774.35","close":"44011.11"},
{"date":"2021.05.18","clock":"16:00","open":"44006.94","high":"44142.91","low":"43261.85","close":"43722.27"},
{"date":"2021.05.18","clock":"17:00","open":"43739.24","high":"43739.24","low":"42562.26","close":"43268.81"},
{"date":"2021.05.18","clock":"18:00","open":"43246.48","high":"43827.68","low":"42827.55","close":"43012.92"},
{"date":"2021.05.18","clock":"19:00","open":"43004.23","high":"43717.55","low":"42641.78","close":"43621.79"},
{"date":"2021.05.18","clock":"20:00","open":"43648.17","high":"43865.56","low":"43325.98","close":"43378.48"},
{"date":"2021.05.18","clock":"21:00","open":"43376.57","high":"43407.58","low":"42414.33","close":"42851.99"},
{"date":"2021.05.18","clock":"22:00","open":"42835.21","high":"43636.57","low":"42542.5","close":"43307.61"},
{"date":"2021.05.18","clock":"23:00","open":"43297.31","high":"43554.81","low":"42726.0","close":"43286.02"},
{"date":"2021.05.19","clock":"0:00","open":"43286.22","high":"43523.87","low":"42795.95","close":"43000.5"},
{"date":"2021.05.19","clock":"1:00","open":"43010.6","high":"43284.8","low":"42732.39","close":"42849.03"},
{"date":"2021.05.19","clock":"2:00","open":"42857.06","high":"43205.56","low":"42279.6","close":"42859.72"},
{"date":"2021.05.19","clock":"3:00","open":"42873.06","high":"43603.21","low":"42529.75","close":"42629.92"},
{"date":"2021.05.19","clock":"4:00","open":"42642.21","high":"42717.86","low":"40524.48","close":"40877.69"},
{"date":"2021.05.19","clock":"5:00","open":"40861.17","high":"41315.8","low":"40291.11","close":"40319.85"},
{"date":"2021.05.19","clock":"6:00","open":"40347.73","high":"41058.7","low":"40133.03","close":"40602.28"},
{"date":"2021.05.19","clock":"7:00","open":"40613.52","high":"40858.53","low":"38597.21","close":"39284.88"},
{"date":"2021.05.19","clock":"8:00","open":"39282.17","high":"39924.99","low":"38938.58","close":"39204.38"},
{"date":"2021.05.19","clock":"9:00","open":"39180.43","high":"39886.95","low":"39109.82","close":"39387.29"},
{"date":"2021.05.19","clock":"10:00","open":"39382.48","high":"40550.0","low":"38553.86","close":"40371.02"},
{"date":"2021.05.19","clock":"11:00","open":"40347.61","high":"40859.09","low":"39865.43","close":"40473.13"},
{"date":"2021.05.19","clock":"12:00","open":"40471.95","high":"40708.14","low":"40042.01","close":"40328.66"},
{"date":"2021.05.19","clock":"13:00","open":"40324.95","high":"40437.1","low":"38866.56","close":"39389.3"},
{"date":"2021.05.19","clock":"14:00","open":"39400.52","high":"39500.21","low":"36307.57","close":"38715.91"},
{"date":"2021.05.19","clock":"15:00","open":"38692.26","high":"39161.06","low":"32474.0","close":"35136.27"},
{"date":"2021.05.19","clock":"16:00","open":"35221.57","high":"38109.39","low":"30027.0","close":"36027.53"},
{"date":"2021.05.19","clock":"17:00","open":"35965.84","high":"37651.34","low":"34106.37","close":"37586.26"},
{"date":"2021.05.19","clock":"18:00","open":"37609.9","high":"38083.83","low":"36507.58","close":"37394.85"},
{"date":"2021.05.19","clock":"19:00","open":"37403.08","high":"40221.99","low":"36244.61","close":"39687.38"},
{"date":"2021.05.19","clock":"20:00","open":"39667.19","high":"40581.53","low":"38966.1","close":"39453.42"},
{"date":"2021.05.19","clock":"21:00","open":"39441.33","high":"39695.85","low":"37678.96","close":"38072.99"},
{"date":"2021.05.19","clock":"22:00","open":"38044.51","high":"39577.99","low":"37797.74","close":"39411.57"},
{"date":"2021.05.19","clock":"23:00","open":"39428.78","high":"40266.42","low":"38042.63","close":"38279.36"},
{"date":"2021.05.20","clock":"0:00","open":"38296.18","high":"38991.42","low":"37107.03","close":"38826.04"},
{"date":"2021.05.20","clock":"1:00","open":"38834.82","high":"39660.4","low":"38067.23","close":"39170.37"},
{"date":"2021.05.20","clock":"2:00","open":"39134.1","high":"39349.19","low":"36673.21","close":"36715.92"},
{"date":"2021.05.20","clock":"3:00","open":"36745.2","high":"38220.08","low":"34902.28","close":"35918.45"},
{"date":"2021.05.20","clock":"4:00","open":"35839.06","high":"37541.55","low":"35559.06","close":"37005.9"},
{"date":"2021.05.20","clock":"5:00","open":"37025.26","high":"38348.15","low":"36893.91","close":"38113.9"},
{"date":"2021.05.20","clock":"6:00","open":"38126.22","high":"38654.34","low":"37898.74","close":"38388.47"},
{"date":"2021.05.20","clock":"7:00","open":"38382.43","high":"39830.83","low":"38254.95","close":"39491.77"},
{"date":"2021.05.20","clock":"8:00","open":"39451.22","high":"40029.94","low":"39188.7","close":"39971.88"},
{"date":"2021.05.20","clock":"9:00","open":"39976.86","high":"40252.25","low":"39254.67","close":"39743.84"},
{"date":"2021.05.20","clock":"10:00","open":"39719.01","high":"40824.78","low":"39706.38","close":"40029.15"},
{"date":"2021.05.20","clock":"11:00","open":"40019.4","high":"40314.4","low":"39373.19","close":"39847.81"},
{"date":"2021.05.20","clock":"12:00","open":"39879.69","high":"40248.23","low":"38750.31","close":"39979.02"},
{"date":"2021.05.20","clock":"13:00","open":"39992.25","high":"40526.81","low":"39541.06","close":"40456.55"},
{"date":"2021.05.20","clock":"14:00","open":"40456.48","high":"40735.49","low":"39764.52","close":"40548.05"},
{"date":"2021.05.20","clock":"15:00","open":"40530.22","high":"42042.73","low":"40158.07","close":"41776.37"},
{"date":"2021.05.20","clock":"16:00","open":"41794.45","high":"42518.61","low":"41437.97","close":"41802.14"},
{"date":"2021.05.20","clock":"17:00","open":"41802.98","high":"42292.83","low":"41330.6","close":"41525.71"},
{"date":"2021.05.20","clock":"18:00","open":"41525.7","high":"42075.24","low":"40990.05","close":"41522.15"},
{"date":"2021.05.20","clock":"19:00","open":"41534.5","high":"41544.53","low":"38193.84","close":"39347.58"},
{"date":"2021.05.20","clock":"20:00","open":"39386.57","high":"40275.01","low":"38797.44","close":"39846.36"},
{"date":"2021.05.20","clock":"21:00","open":"39854.98","high":"40085.92","low":"39294.52","close":"39884.76"},
{"date":"2021.05.20","clock":"22:00","open":"39895.84","high":"40487.95","low":"39615.84","close":"40184.23"},
{"date":"2021.05.20","clock":"23:00","open":"40168.17","high":"40699.09","low":"39705.66","close":"40064.74"},
{"date":"2021.05.21","clock":"0:00","open":"40064.86","high":"40881.75","low":"39769.89","close":"40750.76"},
{"date":"2021.05.21","clock":"1:00","open":"40765.35","high":"41892.0","low":"39466.23","close":"41513.89"},
{"date":"2021.05.21","clock":"2:00","open":"41462.1","high":"41789.18","low":"40327.97","close":"40587.21"},
{"date":"2021.05.21","clock":"3:00","open":"40599.0","high":"42271.73","low":"40551.17","close":"41785.25"},
{"date":"2021.05.21","clock":"4:00","open":"41796.52","high":"41892.0","low":"41326.3","close":"41502.21"},
{"date":"2021.05.21","clock":"5:00","open":"41502.18","high":"41707.11","low":"41125.56","close":"41324.6"},
{"date":"2021.05.21","clock":"6:00","open":"41331.33","high":"41348.85","low":"40492.13","close":"40746.85"},
{"date":"2021.05.21","clock":"7:00","open":"40739.25","high":"40789.44","low":"39739.44","close":"40007.55"},
{"date":"2021.05.21","clock":"8:00","open":"40012.54","high":"40352.45","low":"39650.39","close":"39906.72"},
{"date":"2021.05.21","clock":"9:00","open":"39910.24","high":"40827.69","low":"39276.91","close":"40619.44"},
{"date":"2021.05.21","clock":"10:00","open":"40611.3","high":"40631.68","low":"39537.69","close":"39882.39"},
{"date":"2021.05.21","clock":"11:00","open":"39897.98","high":"40383.24","low":"39328.06","close":"40060.15"},
{"date":"2021.05.21","clock":"12:00","open":"40060.13","high":"41230.88","low":"40059.78","close":"40921.63"},
{"date":"2021.05.21","clock":"13:00","open":"40921.63","high":"41217.09","low":"40616.22","close":"40790.46"},
{"date":"2021.05.21","clock":"14:00","open":"40787.06","high":"41268.35","low":"40289.73","close":"41160.78"},
{"date":"2021.05.21","clock":"15:00","open":"41174.94","high":"41610.91","low":"40514.59","close":"40553.68"},
{"date":"2021.05.21","clock":"16:00","open":"40560.27","high":"41317.25","low":"40317.32","close":"41153.13"},
{"date":"2021.05.21","clock":"17:00","open":"41153.14","high":"41830.79","low":"36702.48","close":"37957.14"},
{"date":"2021.05.21","clock":"18:00","open":"37911.15","high":"38374.51","low":"36522.47","close":"36838.7"},
{"date":"2021.05.21","clock":"19:00","open":"36868.16","high":"37864.26","low":"36172.2","close":"37100.7"},
{"date":"2021.05.21","clock":"20:00","open":"37091.55","high":"37411.31","low":"36674.27","close":"37390.28"},
{"date":"2021.05.21","clock":"21:00","open":"37394.55","high":"37436.6","low":"36390.42","close":"37205.46"},
{"date":"2021.05.21","clock":"22:00","open":"37199.72","high":"37199.72","low":"35529.41","close":"36069.1"},
{"date":"2021.05.21","clock":"23:00","open":"36096.2","high":"36363.35","low":"35178.12","close":"35222.8"},
{"date":"2021.05.22","clock":"0:00","open":"35229.47","high":"36720.01","low":"33514.79","close":"36630.89"},
{"date":"2021.05.22","clock":"1:00","open":"36640.05","high":"37308.16","low":"36050.4","close":"36707.01"},
{"date":"2021.05.22","clock":"2:00","open":"36707.02","high":"37498.22","low":"36354.45","close":"37309.23"},
{"date":"2021.05.22","clock":"3:00","open":"37310.64","high":"37764.35","low":"36944.99","close":"37691.42"},
{"date":"2021.05.22","clock":"4:00","open":"37691.72","high":"38020.71","low":"37244.64","close":"37667.23"},
{"date":"2021.05.22","clock":"5:00","open":"37670.22","high":"38126.66","low":"37186.68","close":"37414.38"},
{"date":"2021.05.22","clock":"6:00","open":"37418.47","high":"37747.6","low":"36549.9","close":"36977.71"},
{"date":"2021.05.22","clock":"7:00","open":"36971.73","high":"37240.11","low":"35907.4","close":"36330.99"},
{"date":"2021.05.22","clock":"8:00","open":"36335.58","high":"36705.51","low":"35237.22","close":"36420.87"},
{"date":"2021.05.22","clock":"9:00","open":"36405.35","high":"36539.33","low":"35524.85","close":"36425.18"},
{"date":"2021.05.22","clock":"10:00","open":"36435.95","high":"36511.88","low":"35621.02","close":"36292.12"},
{"date":"2021.05.22","clock":"11:00","open":"36286.28","high":"37148.45","low":"36280.73","close":"36838.73"},
{"date":"2021.05.22","clock":"12:00","open":"36838.94","high":"37429.82","low":"36520.26","close":"37208.86"},
{"date":"2021.05.22","clock":"13:00","open":"37195.88","high":"38833.92","low":"36864.47","close":"38355.86"},
{"date":"2021.05.22","clock":"14:00","open":"38359.16","high":"38519.16","low":"37585.64","close":"38183.68"},
{"date":"2021.05.22","clock":"15:00","open":"38188.28","high":"38748.71","low":"37759.69","close":"38186.14"},
{"date":"2021.05.22","clock":"16:00","open":"38188.05","high":"38856.17","low":"37999.53","close":"38342.92"},
{"date":"2021.05.22","clock":"17:00","open":"38350.3","high":"38561.5","low":"37417.24","close":"37842.36"},
{"date":"2021.05.22","clock":"18:00","open":"37836.37","high":"38747.09","low":"37033.3","close":"38180.42"},
{"date":"2021.05.22","clock":"19:00","open":"38190.53","high":"38500.78","low":"37593.54","close":"38179.2"},
{"date":"2021.05.22","clock":"20:00","open":"38191.72","high":"38579.24","low":"37827.29","close":"38006.09"},
{"date":"2021.05.22","clock":"21:00","open":"38002.26","high":"38154.81","low":"37333.57","close":"37671.3"},
{"date":"2021.05.22","clock":"22:00","open":"37681.17","high":"38013.37","low":"37206.45","close":"37339.29"},
{"date":"2021.05.22","clock":"23:00","open":"37328.89","high":"38227.3","low":"37315.51","close":"38061.79"},
{"date":"2021.05.23","clock":"0:00","open":"38060.83","high":"38400.62","low":"37872.99","close":"38194.25"},
{"date":"2021.05.23","clock":"1:00","open":"38195.88","high":"38372.16","low":"37379.33","close":"37650.24"},
{"date":"2021.05.23","clock":"2:00","open":"37639.32","high":"37875.59","low":"37409.9","close":"37484.81"},
{"date":"2021.05.23","clock":"3:00","open":"37476.74","high":"38299.65","low":"36698.33","close":"38212.89"},
{"date":"2021.05.23","clock":"4:00","open":"38215.39","high":"38253.53","low":"37898.35","close":"37934.38"},
{"date":"2021.05.23","clock":"5:00","open":"37934.45","high":"38045.53","low":"37395.6","close":"37487.9"},
{"date":"2021.05.23","clock":"6:00","open":"37500.52","high":"37688.23","low":"37269.79","close":"37463.87"},
{"date":"2021.05.23","clock":"7:00","open":"37449.97","high":"37449.97","low":"37080.3","close":"37229.32"},
{"date":"2021.05.23","clock":"8:00","open":"37204.24","high":"37204.24","low":"36594.35","close":"36907.7"},
{"date":"2021.05.23","clock":"9:00","open":"36898.24","high":"37342.38","low":"36342.56","close":"36668.32"},
{"date":"2021.05.23","clock":"10:00","open":"36665.95","high":"36868.43","low":"35547.77","close":"35927.07"},
{"date":"2021.05.23","clock":"11:00","open":"35942.08","high":"35942.08","low":"33829.84","close":"34402.96"},
{"date":"2021.05.23","clock":"12:00","open":"34412.09","high":"35287.06","low":"33948.93","close":"34241.43"},
{"date":"2021.05.23","clock":"13:00","open":"34225.58","high":"35851.05","low":"34146.01","close":"35036.3"},
{"date":"2021.05.23","clock":"14:00","open":"35047.09","high":"35827.79","low":"34634.6","close":"35416.05"},
{"date":"2021.05.23","clock":"15:00","open":"35411.84","high":"35821.04","low":"33138.8","close":"33926.87"},
{"date":"2021.05.23","clock":"16:00","open":"33958.34","high":"34116.22","low":"32616.3","close":"33644.18"},
{"date":"2021.05.23","clock":"17:00","open":"33672.07","high":"34577.08","low":"33023.1","close":"33909.74"},
{"date":"2021.05.23","clock":"18:00","open":"33919.02","high":"34031.18","low":"33019.8","close":"33332.8"},
{"date":"2021.05.23","clock":"19:00","open":"33318.84","high":"33678.57","low":"31133.5","close":"32272.07"},
{"date":"2021.05.23","clock":"20:00","open":"32229.58","high":"33905.71","low":"32129.66","close":"32723.69"},
{"date":"2021.05.23","clock":"21:00","open":"32756.09","high":"33466.45","low":"31809.67","close":"32558.88"},
{"date":"2021.05.23","clock":"22:00","open":"32563.42","high":"33483.03","low":"32236.07","close":"33079.25"},
{"date":"2021.05.23","clock":"23:00","open":"33087.11","high":"33992.27","low":"33081.66","close":"33674.79"},
{"date":"2021.05.24","clock":"0:00","open":"33667.96","high":"34513.54","low":"33635.47","close":"34028.37"},
{"date":"2021.05.24","clock":"1:00","open":"34031.93","high":"34902.34","low":"33598.62","close":"33879.29"},
{"date":"2021.05.24","clock":"2:00","open":"33866.85","high":"35027.75","low":"33866.85","close":"34674.59"},
{"date":"2021.05.24","clock":"3:00","open":"34680.74","high":"35778.07","low":"34680.74","close":"35267.83"},
{"date":"2021.05.24","clock":"4:00","open":"35227.72","high":"35597.15","low":"34733.96","close":"35140.22"},
{"date":"2021.05.24","clock":"5:00","open":"35138.45","high":"35509.55","low":"34855.68","close":"35324.86"},
{"date":"2021.05.24","clock":"6:00","open":"35317.49","high":"35937.11","low":"35173.05","close":"35304.04"},
{"date":"2021.05.24","clock":"7:00","open":"35296.91","high":"35475.58","low":"34082.05","close":"34924.23"},
{"date":"2021.05.24","clock":"8:00","open":"34924.79","high":"35522.01","low":"34729.62","close":"35349.42"},
{"date":"2021.05.24","clock":"9:00","open":"35342.0","high":"36254.21","low":"35059.71","close":"36127.6"},
{"date":"2021.05.24","clock":"10:00","open":"36099.82","high":"36933.3","low":"35947.52","close":"36712.21"},
{"date":"2021.05.24","clock":"11:00","open":"36693.6","high":"36908.95","low":"36154.15","close":"36671.26"},
{"date":"2021.05.24","clock":"12:00","open":"36668.02","high":"36668.02","low":"36230.1","close":"36239.44"},
{"date":"2021.05.24","clock":"13:00","open":"36260.65","high":"36719.84","low":"35931.34","close":"36442.84"},
{"date":"2021.05.24","clock":"14:00","open":"36442.84","high":"37970.05","low":"36431.59","close":"37654.61"},
{"date":"2021.05.24","clock":"15:00","open":"37648.88","high":"38683.21","low":"37423.35","close":"38245.84"},
{"date":"2021.05.24","clock":"16:00","open":"38284.79","high":"38449.07","low":"37425.59","close":"37625.73"},
{"date":"2021.05.24","clock":"17:00","open":"37605.61","high":"38077.59","low":"37361.44","close":"37699.23"},
{"date":"2021.05.24","clock":"18:00","open":"37706.36","high":"38235.75","low":"37312.77","close":"37583.15"},
{"date":"2021.05.24","clock":"19:00","open":"37594.08","high":"38011.17","low":"36870.09","close":"37392.67"},
{"date":"2021.05.24","clock":"20:00","open":"37405.78","high":"37916.92","low":"37234.84","close":"37709.0"},
{"date":"2021.05.24","clock":"21:00","open":"37697.44","high":"38374.89","low":"37438.69","close":"37964.85"},
{"date":"2021.05.24","clock":"22:00","open":"37964.8","high":"39809.98","low":"37778.57","close":"39632.48"},
{"date":"2021.05.24","clock":"23:00","open":"39639.89","high":"39962.21","low":"38767.33","close":"39002.98"},
{"date":"2021.05.25","clock":"0:00","open":"39001.64","high":"39351.09","low":"38367.26","close":"38514.27"},
{"date":"2021.05.25","clock":"1:00","open":"38498.61","high":"38911.19","low":"38004.76","close":"38459.54"},
{"date":"2021.05.25","clock":"2:00","open":"38475.52","high":"39001.85","low":"38260.43","close":"38841.35"},
{"date":"2021.05.25","clock":"3:00","open":"38848.25","high":"39843.49","low":"38548.93","close":"39465.43"},
{"date":"2021.05.25","clock":"4:00","open":"39446.47","high":"39608.08","low":"38707.98","close":"38872.0"},
{"date":"2021.05.25","clock":"5:00","open":"38863.13","high":"38974.5","low":"38071.23","close":"38137.0"},
{"date":"2021.05.25","clock":"6:00","open":"38137.0","high":"38459.43","low":"37849.64","close":"38358.13"},
{"date":"2021.05.25","clock":"7:00","open":"38365.22","high":"38742.96","low":"37664.41","close":"38417.68"},
{"date":"2021.05.25","clock":"8:00","open":"38419.52","high":"38495.29","low":"37920.43","close":"38410.53"},
{"date":"2021.05.25","clock":"9:00","open":"38410.5","high":"39246.31","low":"38172.91","close":"38937.12"},
{"date":"2021.05.25","clock":"10:00","open":"38936.5","high":"39243.75","low":"38626.72","close":"39041.1"},
{"date":"2021.05.25","clock":"11:00","open":"39043.73","high":"39165.96","low":"38083.58","close":"38191.51"},
{"date":"2021.05.25","clock":"12:00","open":"38197.21","high":"38316.71","low":"37804.0","close":"37977.04"},
{"date":"2021.05.25","clock":"13:00","open":"37982.17","high":"37982.17","low":"36717.33","close":"37151.48"},
{"date":"2021.05.25","clock":"14:00","open":"37151.47","high":"37496.21","low":"36533.43","close":"36580.33"},
{"date":"2021.05.25","clock":"15:00","open":"36586.49","high":"37257.97","low":"36474.17","close":"37168.11"},
{"date":"2021.05.25","clock":"16:00","open":"37167.4","high":"38006.93","low":"36966.68","close":"37532.11"},
{"date":"2021.05.25","clock":"17:00","open":"37534.0","high":"38210.27","low":"37413.48","close":"37701.99"},
{"date":"2021.05.25","clock":"18:00","open":"37694.89","high":"38519.27","low":"37070.3","close":"38314.26"},
{"date":"2021.05.25","clock":"19:00","open":"38311.6","high":"38349.58","low":"37700.46","close":"37853.7"},
{"date":"2021.05.25","clock":"20:00","open":"37845.63","high":"38100.61","low":"37552.5","close":"38007.54"},
{"date":"2021.05.25","clock":"21:00","open":"38004.21","high":"38327.21","low":"37809.12","close":"37937.94"},
{"date":"2021.05.25","clock":"22:00","open":"37937.94","high":"38037.81","low":"37066.52","close":"37350.65"},
{"date":"2021.05.25","clock":"23:00","open":"37339.1","high":"37841.65","low":"37305.89","close":"37647.6"},
{"date":"2021.05.26","clock":"0:00","open":"37647.6","high":"38139.78","low":"37457.6","close":"37971.93"},
{"date":"2021.05.26","clock":"1:00","open":"37971.15","high":"38748.62","low":"37940.89","close":"38436.69"},
{"date":"2021.05.26","clock":"2:00","open":"38428.7","high":"38486.09","low":"37980.7","close":"38354.13"},
{"date":"2021.05.26","clock":"3:00","open":"38364.75","high":"38624.63","low":"37838.33","close":"38128.51"},
{"date":"2021.05.26","clock":"4:00","open":"38137.62","high":"38926.84","low":"38112.78","close":"38689.59"},
{"date":"2021.05.26","clock":"5:00","open":"38699.69","high":"39607.52","low":"38680.18","close":"39250.42"},
{"date":"2021.05.26","clock":"6:00","open":"39255.27","high":"39727.69","low":"39137.11","close":"39547.42"},
{"date":"2021.05.26","clock":"7:00","open":"39564.36","high":"39648.3","low":"39042.9","close":"39434.23"},
{"date":"2021.05.26","clock":"8:00","open":"39431.18","high":"39564.25","low":"39191.15","close":"39259.97"},
{"date":"2021.05.26","clock":"9:00","open":"39269.11","high":"40795.74","low":"39196.64","close":"40586.35"},
{"date":"2021.05.26","clock":"10:00","open":"40594.59","high":"40647.7","low":"40305.36","close":"40512.71"},
{"date":"2021.05.26","clock":"11:00","open":"40498.17","high":"40893.13","low":"39801.23","close":"40204.69"},
{"date":"2021.05.26","clock":"12:00","open":"40208.33","high":"40470.12","low":"40122.09","close":"40205.7"},
{"date":"2021.05.26","clock":"13:00","open":"40204.89","high":"40372.39","low":"39581.34","close":"39734.84"},
{"date":"2021.05.26","clock":"14:00","open":"39733.6","high":"39939.84","low":"39434.92","close":"39905.03"},
{"date":"2021.05.26","clock":"15:00","open":"39905.03","high":"40344.9","low":"39805.65","close":"40184.18"},
{"date":"2021.05.26","clock":"16:00","open":"40184.16","high":"40184.16","low":"38848.42","close":"38885.28"},
{"date":"2021.05.26","clock":"17:00","open":"38893.27","high":"39382.93","low":"38835.94","close":"39166.57"},
{"date":"2021.05.26","clock":"18:00","open":"39172.26","high":"39266.81","low":"38486.13","close":"38795.94"},
{"date":"2021.05.26","clock":"19:00","open":"38801.24","high":"39385.91","low":"38547.36","close":"38596.45"},
{"date":"2021.05.26","clock":"20:00","open":"38598.68","high":"39104.29","low":"38070.63","close":"39017.24"},
{"date":"2021.05.26","clock":"21:00","open":"39000.52","high":"39000.52","low":"38380.98","close":"38668.52"},
{"date":"2021.05.26","clock":"22:00","open":"38672.98","high":"38672.98","low":"37945.51","close":"38532.31"},
{"date":"2021.05.26","clock":"23:00","open":"38519.57","high":"38864.02","low":"38326.13","close":"38761.85"},
{"date":"2021.05.27","clock":"0:00","open":"38762.03","high":"39266.66","low":"38564.31","close":"39077.57"},
{"date":"2021.05.27","clock":"1:00","open":"39075.35","high":"39171.77","low":"38792.87","close":"38998.61"},
{"date":"2021.05.27","clock":"2:00","open":"39008.48","high":"39505.23","low":"38689.97","close":"39296.86"},
{"date":"2021.05.27","clock":"3:00","open":"39290.21","high":"39295.09","low":"38402.12","close":"38661.32"},
{"date":"2021.05.27","clock":"4:00","open":"38661.82","high":"38755.31","low":"37554.5","close":"37678.8"},
{"date":"2021.05.27","clock":"5:00","open":"37676.66","high":"38042.67","low":"37552.5","close":"37874.61"},
{"date":"2021.05.27","clock":"6:00","open":"37863.55","high":"37867.86","low":"37186.27","close":"37662.19"},
{"date":"2021.05.27","clock":"7:00","open":"37680.57","high":"37840.4","low":"37256.85","close":"37780.31"},
{"date":"2021.05.27","clock":"8:00","open":"37786.18","high":"38230.17","low":"37504.63","close":"38180.52"},
{"date":"2021.05.27","clock":"9:00","open":"38192.14","high":"38348.6","low":"37935.6","close":"38296.39"},
{"date":"2021.05.27","clock":"10:00","open":"38295.59","high":"38461.18","low":"38090.74","close":"38330.16"},
{"date":"2021.05.27","clock":"11:00","open":"38330.16","high":"39198.91","low":"37886.6","close":"38874.81"},
{"date":"2021.05.27","clock":"12:00","open":"38884.78","high":"39532.87","low":"38850.44","close":"39310.21"},
{"date":"2021.05.27","clock":"13:00","open":"39320.37","high":"39648.32","low":"39106.04","close":"39256.4"},
{"date":"2021.05.27","clock":"14:00","open":"39246.93","high":"39922.88","low":"39242.69","close":"39763.26"},
{"date":"2021.05.27","clock":"15:00","open":"39729.69","high":"39978.55","low":"39295.85","close":"39344.33"},
{"date":"2021.05.27","clock":"16:00","open":"39358.34","high":"40437.38","low":"39345.4","close":"39882.88"},
{"date":"2021.05.27","clock":"17:00","open":"39895.9","high":"40395.92","low":"39831.84","close":"40087.77"},
{"date":"2021.05.27","clock":"18:00","open":"40080.13","high":"40157.94","low":"39509.2","close":"39714.59"},
{"date":"2021.05.27","clock":"19:00","open":"39714.59","high":"39768.93","low":"38770.34","close":"38876.23"},
{"date":"2021.05.27","clock":"20:00","open":"38869.86","high":"39297.05","low":"38740.9","close":"39082.44"},
{"date":"2021.05.27","clock":"21:00","open":"39074.83","high":"39260.25","low":"38837.42","close":"39130.63"},
{"date":"2021.05.27","clock":"22:00","open":"39135.49","high":"39160.93","low":"38542.35","close":"38807.12"},
{"date":"2021.05.27","clock":"23:00","open":"38805.57","high":"38863.79","low":"38434.71","close":"38478.68"},
{"date":"2021.05.28","clock":"0:00","open":"38478.67","high":"39197.64","low":"38229.57","close":"39010.02"},
{"date":"2021.05.28","clock":"1:00","open":"39008.09","high":"39172.21","low":"38416.65","close":"38537.11"},
{"date":"2021.05.28","clock":"2:00","open":"38537.8","high":"38789.74","low":"38313.55","close":"38559.85"},
{"date":"2021.05.28","clock":"3:00","open":"38575.61","high":"38910.8","low":"37934.11","close":"38026.52"},
{"date":"2021.05.28","clock":"4:00","open":"38020.24","high":"38268.23","low":"37721.69","close":"38172.18"},
{"date":"2021.05.28","clock":"5:00","open":"38179.62","high":"38435.56","low":"38030.97","close":"38317.43"},
{"date":"2021.05.28","clock":"6:00","open":"38317.44","high":"38317.44","low":"37847.4","close":"38275.39"},
{"date":"2021.05.28","clock":"7:00","open":"38264.41","high":"38264.41","low":"37256.41","close":"37358.24"},
{"date":"2021.05.28","clock":"8:00","open":"37358.22","high":"37598.15","low":"36726.35","close":"37029.75"},
{"date":"2021.05.28","clock":"9:00","open":"37027.23","high":"37214.21","low":"36471.15","close":"36970.97"},
{"date":"2021.05.28","clock":"10:00","open":"36958.87","high":"37373.64","low":"36529.18","close":"37002.21"},
{"date":"2021.05.28","clock":"11:00","open":"36996.47","high":"37279.79","low":"35624.92","close":"35996.23"},
{"date":"2021.05.28","clock":"12:00","open":"35975.23","high":"36257.62","low":"35381.22","close":"36023.4"},
{"date":"2021.05.28","clock":"13:00","open":"36014.44","high":"36532.85","low":"35763.46","close":"35958.16"},
{"date":"2021.05.28","clock":"14:00","open":"35954.55","high":"36201.54","low":"35128.08","close":"35377.29"},
{"date":"2021.05.28","clock":"15:00","open":"35369.56","high":"36875.8","low":"35192.86","close":"36646.31"},
{"date":"2021.05.28","clock":"16:00","open":"36626.33","high":"37288.61","low":"36626.33","close":"36980.33"},
{"date":"2021.05.28","clock":"17:00","open":"36967.91","high":"37104.95","low":"36536.5","close":"36621.1"},
{"date":"2021.05.28","clock":"18:00","open":"36625.1","high":"37084.35","low":"36432.27","close":"36779.11"},
{"date":"2021.05.28","clock":"19:00","open":"36773.08","high":"36868.03","low":"35840.66","close":"35855.8"},
{"date":"2021.05.28","clock":"20:00","open":"35840.66","high":"36311.77","low":"35678.74","close":"36004.91"},
{"date":"2021.05.28","clock":"21:00","open":"36003.84","high":"36389.58","low":"35579.49","close":"36219.95"},
{"date":"2021.05.28","clock":"22:00","open":"36216.57","high":"36582.72","low":"35580.41","close":"35794.89"},
{"date":"2021.05.28","clock":"23:00","open":"35807.19","high":"36254.49","low":"35199.22","close":"35219.61"},
{"date":"2021.05.29","clock":"0:00","open":"35226.37","high":"35426.37","low":"34706.93","close":"35038.08"},
{"date":"2021.05.29","clock":"1:00","open":"35038.98","high":"35593.56","low":"34760.99","close":"35064.97"},
{"date":"2021.05.29","clock":"2:00","open":"35061.88","high":"35897.83","low":"34957.0","close":"35672.4"},
{"date":"2021.05.29","clock":"3:00","open":"35671.86","high":"36437.45","low":"35628.56","close":"36218.66"},
{"date":"2021.05.29","clock":"4:00","open":"36218.67","high":"36510.11","low":"36109.76","close":"36388.68"},
{"date":"2021.05.29","clock":"5:00","open":"36386.29","high":"36576.75","low":"36127.11","close":"36349.46"},
{"date":"2021.05.29","clock":"6:00","open":"36349.46","high":"36754.09","low":"36175.9","close":"36464.94"},
{"date":"2021.05.29","clock":"7:00","open":"36516.31","high":"36640.79","low":"35620.3","close":"35716.25"},
{"date":"2021.05.29","clock":"8:00","open":"35718.01","high":"37319.28","low":"35718.01","close":"36885.82"},
{"date":"2021.05.29","clock":"9:00","open":"36871.64","high":"37090.34","low":"36466.23","close":"36537.53"},
{"date":"2021.05.29","clock":"10:00","open":"36537.01","high":"36728.99","low":"36019.0","close":"36173.27"},
{"date":"2021.05.29","clock":"11:00","open":"36158.02","high":"36362.92","low":"35534.36","close":"35794.64"},
{"date":"2021.05.29","clock":"12:00","open":"35799.13","high":"35926.9","low":"34872.22","close":"35406.71"},
{"date":"2021.05.29","clock":"13:00","open":"35400.23","high":"35489.68","low":"35005.71","close":"35246.33"},
{"date":"2021.05.29","clock":"14:00","open":"35251.78","high":"35827.14","low":"34592.09","close":"35394.14"},
{"date":"2021.05.29","clock":"15:00","open":"35402.26","high":"35422.2","low":"34614.21","close":"34791.7"},
{"date":"2021.05.29","clock":"16:00","open":"34796.4","high":"34979.93","low":"34142.74","close":"34913.96"},
{"date":"2021.05.29","clock":"17:00","open":"34898.03","high":"35310.82","low":"34217.1","close":"34632.99"},
{"date":"2021.05.29","clock":"18:00","open":"34635.87","high":"34638.55","low":"33810.14","close":"34403.44"},
{"date":"2021.05.29","clock":"19:00","open":"34426.58","high":"35052.36","low":"34018.18","close":"34842.78"},
{"date":"2021.05.29","clock":"20:00","open":"34860.4","high":"34860.4","low":"33672.36","close":"33920.64"},
{"date":"2021.05.29","clock":"21:00","open":"33906.95","high":"34189.83","low":"33646.21","close":"34073.9"},
{"date":"2021.05.29","clock":"22:00","open":"34074.86","high":"34330.3","low":"33681.74","close":"34031.66"},
{"date":"2021.05.29","clock":"23:00","open":"34035.64","high":"34499.78","low":"33769.18","close":"34254.6"},
{"date":"2021.05.30","clock":"0:00","open":"34251.18","high":"34758.46","low":"34087.82","close":"34677.8"},
{"date":"2021.05.30","clock":"1:00","open":"34677.8","high":"34677.8","low":"34263.32","close":"34487.35"},
{"date":"2021.05.30","clock":"2:00","open":"34475.29","high":"35106.49","low":"34160.99","close":"34615.76"},
{"date":"2021.05.30","clock":"3:00","open":"34625.91","high":"34628.08","low":"33405.7","close":"33877.38"},
{"date":"2021.05.30","clock":"4:00","open":"33880.26","high":"34096.7","low":"33523.44","close":"33922.75"},
{"date":"2021.05.30","clock":"5:00","open":"33920.48","high":"34675.11","low":"33808.86","close":"34541.38"},
{"date":"2021.05.30","clock":"6:00","open":"34548.19","high":"34974.68","low":"34377.66","close":"34770.43"},
{"date":"2021.05.30","clock":"7:00","open":"34785.63","high":"35265.49","low":"34641.96","close":"34760.49"},
{"date":"2021.05.30","clock":"8:00","open":"34761.13","high":"35500.27","low":"34761.13","close":"35336.58"},
{"date":"2021.05.30","clock":"9:00","open":"35348.38","high":"35902.36","low":"35280.17","close":"35800.65"},
{"date":"2021.05.30","clock":"10:00","open":"35804.52","high":"36252.97","low":"35611.98","close":"36018.55"},
{"date":"2021.05.30","clock":"11:00","open":"36027.12","high":"36231.85","low":"35571.3","close":"35693.56"},
{"date":"2021.05.30","clock":"12:00","open":"35692.07","high":"36043.01","low":"35692.07","close":"35861.54"},
{"date":"2021.05.30","clock":"13:00","open":"35862.36","high":"36018.82","low":"35674.95","close":"35714.35"},
{"date":"2021.05.30","clock":"14:00","open":"35717.27","high":"36414.55","low":"35714.28","close":"36366.7"},
{"date":"2021.05.30","clock":"15:00","open":"36372.97","high":"36502.48","low":"35297.64","close":"35540.79"},
{"date":"2021.05.30","clock":"16:00","open":"35548.01","high":"35821.27","low":"35418.7","close":"35693.11"},
{"date":"2021.05.30","clock":"17:00","open":"35690.93","high":"35746.36","low":"35114.04","close":"35355.6"},
{"date":"2021.05.30","clock":"18:00","open":"35356.58","high":"35654.66","low":"35223.11","close":"35497.36"},
{"date":"2021.05.30","clock":"19:00","open":"35491.19","high":"36004.57","low":"35319.42","close":"35747.92"},
{"date":"2021.05.30","clock":"20:00","open":"35747.88","high":"36021.59","low":"35725.49","close":"35831.03"},
{"date":"2021.05.30","clock":"21:00","open":"35836.9","high":"36275.36","low":"35833.83","close":"36145.38"},
{"date":"2021.05.30","clock":"22:00","open":"36145.18","high":"36300.71","low":"36050.46","close":"36102.84"},
{"date":"2021.05.30","clock":"23:00","open":"36102.84","high":"36340.37","low":"35925.13","close":"36071.63"},
{"date":"2021.05.31","clock":"0:00","open":"36068.4","high":"36222.81","low":"35865.04","close":"35957.57"},
{"date":"2021.05.31","clock":"1:00","open":"35957.57","high":"36060.65","low":"35684.83","close":"35749.99"},
{"date":"2021.05.31","clock":"2:00","open":"35755.33","high":"35834.32","low":"35514.2","close":"35657.31"},
{"date":"2021.05.31","clock":"3:00","open":"35659.08","high":"36009.86","low":"35221.12","close":"35329.95"},
{"date":"2021.05.31","clock":"4:00","open":"35317.61","high":"35453.98","low":"34748.75","close":"34820.54"},
{"date":"2021.05.31","clock":"5:00","open":"34825.27","high":"34986.48","low":"34461.46","close":"34735.37"},
{"date":"2021.05.31","clock":"6:00","open":"34749.63","high":"34761.0","low":"34277.95","close":"34515.48"},
{"date":"2021.05.31","clock":"7:00","open":"34512.5","high":"34688.08","low":"34177.75","close":"34480.56"},
{"date":"2021.05.31","clock":"8:00","open":"34487.15","high":"34707.69","low":"34209.28","close":"34472.57"},
{"date":"2021.05.31","clock":"9:00","open":"34473.28","high":"35142.52","low":"34461.84","close":"35071.54"},
{"date":"2021.05.31","clock":"10:00","open":"35068.87","high":"36003.75","low":"35009.08","close":"35884.92"},
{"date":"2021.05.31","clock":"11:00","open":"35869.91","high":"36250.95","low":"35612.99","close":"36149.62"},
{"date":"2021.05.31","clock":"12:00","open":"36142.15","high":"36396.03","low":"35897.53","close":"35952.17"},
{"date":"2021.05.31","clock":"13:00","open":"35951.36","high":"37031.68","low":"35946.56","close":"36901.59"},
{"date":"2021.05.31","clock":"14:00","open":"36898.67","high":"37212.99","low":"36770.01","close":"36856.15"},
{"date":"2021.05.31","clock":"15:00","open":"36863.0","high":"37287.62","low":"36626.96","close":"36795.39"},
{"date":"2021.05.31","clock":"16:00","open":"36795.01","high":"37069.97","low":"36537.91","close":"36738.27"},
{"date":"2021.05.31","clock":"17:00","open":"36747.77","high":"36826.78","low":"36351.61","close":"36643.8"},
{"date":"2021.05.31","clock":"18:00","open":"36646.02","high":"37152.97","low":"36605.61","close":"36976.69"},
{"date":"2021.05.31","clock":"19:00","open":"36972.99","high":"37479.54","low":"36861.66","close":"37139.49"},
{"date":"2021.05.31","clock":"20:00","open":"37139.48","high":"37190.07","low":"36691.75","close":"36956.88"},
{"date":"2021.05.31","clock":"21:00","open":"36968.03","high":"36977.02","low":"36622.16","close":"36710.8"},
{"date":"2021.05.31","clock":"22:00","open":"36710.79","high":"36886.13","low":"36528.25","close":"36878.41"},
{"date":"2021.05.31","clock":"23:00","open":"36884.73","high":"36995.54","low":"36568.27","close":"36688.86"},
{"date":"2021.06.01","clock":"0:00","open":"36686.05","high":"37075.29","low":"36633.99","close":"36943.29"},
{"date":"2021.06.01","clock":"1:00","open":"36943.49","high":"37261.14","low":"36846.9","close":"36890.29"},
{"date":"2021.06.01","clock":"2:00","open":"36890.29","high":"37510.13","low":"36811.97","close":"37259.61"},
{"date":"2021.06.01","clock":"3:00","open":"37253.74","high":"37904.81","low":"37107.42","close":"37807.76"},
{"date":"2021.06.01","clock":"4:00","open":"37809.65","high":"37810.36","low":"37163.73","close":"37198.63"},
{"date":"2021.06.01","clock":"5:00","open":"37200.35","high":"37299.8","low":"36627.32","close":"36853.68"},
{"date":"2021.06.01","clock":"6:00","open":"36848.43","high":"37127.79","low":"36491.77","close":"36707.19"},
{"date":"2021.06.01","clock":"7:00","open":"36697.5","high":"36958.45","low":"36565.55","close":"36751.68"},
{"date":"2021.06.01","clock":"8:00","open":"36747.03","high":"37350.12","low":"36714.07","close":"37264.85"},
{"date":"2021.06.01","clock":"9:00","open":"37274.85","high":"37442.1","low":"36721.2","close":"36925.07"},
{"date":"2021.06.01","clock":"10:00","open":"36925.07","high":"37173.92","low":"36649.69","close":"36834.82"},
{"date":"2021.06.01","clock":"11:00","open":"36839.01","high":"36945.16","low":"35905.0","close":"36194.75"},
{"date":"2021.06.01","clock":"12:00","open":"36197.75","high":"36355.39","low":"35965.72","close":"36231.51"},
{"date":"2021.06.01","clock":"13:00","open":"36234.09","high":"36589.0","low":"36091.54","close":"36434.86"},
{"date":"2021.06.01","clock":"14:00","open":"36439.59","high":"36722.21","low":"36282.01","close":"36583.74"},
{"date":"2021.06.01","clock":"15:00","open":"36600.28","high":"36600.28","low":"36116.96","close":"36163.35"},
{"date":"2021.06.01","clock":"16:00","open":"36164.95","high":"37424.79","low":"35666.0","close":"37031.23"},
{"date":"2021.06.01","clock":"17:00","open":"37029.13","high":"37273.75","low":"36474.71","close":"36632.59"},
{"date":"2021.06.01","clock":"18:00","open":"36630.08","high":"36639.36","low":"36021.86","close":"36230.57"},
{"date":"2021.06.01","clock":"19:00","open":"36231.66","high":"36472.34","low":"35757.44","close":"35894.85"},
{"date":"2021.06.01","clock":"20:00","open":"35839.1","high":"36256.37","low":"35713.09","close":"36146.39"},
{"date":"2021.06.01","clock":"21:00","open":"36151.15","high":"36482.07","low":"36084.34","close":"36240.33"},
{"date":"2021.06.01","clock":"22:00","open":"36240.31","high":"36240.48","low":"35722.79","close":"35962.56"},
{"date":"2021.06.01","clock":"23:00","open":"35970.26","high":"36337.52","low":"35869.48","close":"36322.38"},
{"date":"2021.06.02","clock":"0:00","open":"36327.04","high":"36473.42","low":"36040.11","close":"36418.75"},
{"date":"2021.06.02","clock":"1:00","open":"36418.76","high":"36573.08","low":"36210.18","close":"36421.24"},
{"date":"2021.06.02","clock":"2:00","open":"36430.05","high":"36796.31","low":"36424.69","close":"36685.74"},
{"date":"2021.06.02","clock":"3:00","open":"36685.78","high":"36888.92","low":"36051.91","close":"36171.95"},
{"date":"2021.06.02","clock":"4:00","open":"36172.14","high":"36291.85","low":"35916.41","close":"36284.91"},
{"date":"2021.06.02","clock":"5:00","open":"36282.26","high":"36535.37","low":"36222.75","close":"36268.73"},
{"date":"2021.06.02","clock":"6:00","open":"36256.28","high":"36673.98","low":"36256.28","close":"36465.81"},
{"date":"2021.06.02","clock":"7:00","open":"36465.09","high":"36760.09","low":"36465.09","close":"36654.88"},
{"date":"2021.06.02","clock":"8:00","open":"36663.48","high":"36914.76","low":"36480.36","close":"36801.12"},
{"date":"2021.06.02","clock":"9:00","open":"36801.12","high":"36983.31","low":"36657.86","close":"36734.53"},
{"date":"2021.06.02","clock":"10:00","open":"36734.53","high":"37394.24","low":"36731.03","close":"37216.27"},
{"date":"2021.06.02","clock":"11:00","open":"37216.27","high":"37469.97","low":"37061.29","close":"37371.0"},
{"date":"2021.06.02","clock":"12:00","open":"37371.0","high":"37527.07","low":"37169.28","close":"37269.88"},
{"date":"2021.06.02","clock":"13:00","open":"37274.01","high":"37294.53","low":"37039.0","close":"37147.45"},
{"date":"2021.06.02","clock":"14:00","open":"37144.3","high":"37361.0","low":"36847.81","close":"37202.87"},
{"date":"2021.06.02","clock":"15:00","open":"37203.07","high":"37453.75","low":"37170.38","close":"37282.2"},
{"date":"2021.06.02","clock":"16:00","open":"37280.31","high":"37802.78","low":"37062.32","close":"37533.31"},
{"date":"2021.06.02","clock":"17:00","open":"37536.38","high":"38087.43","low":"37453.47","close":"37863.08"},
{"date":"2021.06.02","clock":"18:00","open":"37861.13","high":"38236.29","low":"37861.13","close":"38046.07"},
{"date":"2021.06.02","clock":"19:00","open":"38039.86","high":"38203.81","low":"37727.37","close":"37891.05"},
{"date":"2021.06.02","clock":"20:00","open":"37893.27","high":"38078.79","low":"37746.23","close":"38011.18"},
{"date":"2021.06.02","clock":"21:00","open":"38010.43","high":"38065.71","low":"37771.22","close":"38013.96"},
{"date":"2021.06.02","clock":"22:00","open":"38015.14","high":"38043.84","low":"37791.81","close":"37880.78"},
{"date":"2021.06.02","clock":"23:00","open":"37875.88","high":"37926.17","low":"37569.25","close":"37733.23"},
{"date":"2021.06.03","clock":"0:00","open":"37724.6","high":"37911.89","low":"37673.21","close":"37785.03"},
{"date":"2021.06.03","clock":"1:00","open":"37776.65","high":"37878.45","low":"37327.46","close":"37533.91"},
{"date":"2021.06.03","clock":"2:00","open":"37533.91","high":"37749.17","low":"37441.5","close":"37568.67"},
{"date":"2021.06.03","clock":"3:00","open":"37568.67","high":"37864.12","low":"37295.6","close":"37477.48"},
{"date":"2021.06.03","clock":"4:00","open":"37468.29","high":"37584.18","low":"37253.17","close":"37298.0"},
{"date":"2021.06.03","clock":"5:00","open":"37294.95","high":"37426.26","low":"37166.28","close":"37400.01"},
{"date":"2021.06.03","clock":"6:00","open":"37392.68","high":"37678.85","low":"37340.0","close":"37631.66"},
{"date":"2021.06.03","clock":"7:00","open":"37633.71","high":"38049.99","low":"37600.0","close":"37964.19"},
{"date":"2021.06.03","clock":"8:00","open":"37977.86","high":"38888.78","low":"37977.86","close":"38792.19"},
{"date":"2021.06.03","clock":"9:00","open":"38792.19","high":"38973.92","low":"38589.97","close":"38956.6"},
{"date":"2021.06.03","clock":"10:00","open":"38958.24","high":"39023.64","low":"38546.46","close":"38638.98"},
{"date":"2021.06.03","clock":"11:00","open":"38636.98","high":"38900.81","low":"38522.69","close":"38821.5"},
{"date":"2021.06.03","clock":"12:00","open":"38820.94","high":"39213.91","low":"38820.94","close":"39113.75"},
{"date":"2021.06.03","clock":"13:00","open":"39115.68","high":"39475.99","low":"39013.54","close":"39259.22"},
{"date":"2021.06.03","clock":"14:00","open":"39256.01","high":"39308.01","low":"38715.23","close":"38781.74"},
{"date":"2021.06.03","clock":"15:00","open":"38781.74","high":"39098.74","low":"38558.86","close":"39006.8"},
{"date":"2021.06.03","clock":"16:00","open":"39006.8","high":"39272.22","low":"38299.49","close":"38447.69"},
{"date":"2021.06.03","clock":"17:00","open":"38447.69","high":"38715.65","low":"38351.21","close":"38619.07"},
{"date":"2021.06.03","clock":"18:00","open":"38612.38","high":"38772.07","low":"38408.68","close":"38542.06"},
{"date":"2021.06.03","clock":"19:00","open":"38543.31","high":"38971.31","low":"38438.7","close":"38882.63"},
{"date":"2021.06.03","clock":"20:00","open":"38885.42","high":"39005.7","low":"38727.07","close":"38803.53"},
{"date":"2021.06.03","clock":"21:00","open":"38803.53","high":"38939.14","low":"38530.42","close":"38560.12"},
{"date":"2021.06.03","clock":"22:00","open":"38548.85","high":"38676.24","low":"38450.0","close":"38592.78"},
{"date":"2021.06.03","clock":"23:00","open":"38592.76","high":"38743.01","low":"38528.46","close":"38708.07"},
{"date":"2021.06.04","clock":"0:00","open":"38700.93","high":"38983.4","low":"38640.22","close":"38741.34"},
{"date":"2021.06.04","clock":"1:00","open":"38744.15","high":"38991.98","low":"38718.98","close":"38890.7"},
{"date":"2021.06.04","clock":"2:00","open":"38890.7","high":"39403.94","low":"38790.62","close":"39250.7"},
{"date":"2021.06.04","clock":"3:00","open":"39240.29","high":"39291.54","low":"38575.9","close":"38682.35"},
{"date":"2021.06.04","clock":"4:00","open":"38682.35","high":"38689.98","low":"37595.52","close":"37915.15"},
{"date":"2021.06.04","clock":"5:00","open":"37912.55","high":"37912.55","low":"37338.92","close":"37786.44"},
{"date":"2021.06.04","clock":"6:00","open":"37786.44","high":"38139.41","low":"37582.72","close":"37941.38"},
{"date":"2021.06.04","clock":"7:00","open":"37947.3","high":"37947.3","low":"37418.7","close":"37574.27"},
{"date":"2021.06.04","clock":"8:00","open":"37569.34","high":"37692.7","low":"36510.95","close":"36729.52"},
{"date":"2021.06.04","clock":"9:00","open":"36713.94","high":"37040.07","low":"36540.79","close":"36786.2"},
{"date":"2021.06.04","clock":"10:00","open":"36787.38","high":"36833.68","low":"36221.83","close":"36618.21"},
{"date":"2021.06.04","clock":"11:00","open":"36612.01","high":"36838.58","low":"36080.03","close":"36719.63"},
{"date":"2021.06.04","clock":"12:00","open":"36719.57","high":"36871.06","low":"36360.91","close":"36859.63"},
{"date":"2021.06.04","clock":"13:00","open":"36870.87","high":"37038.2","low":"36544.84","close":"36632.91"},
{"date":"2021.06.04","clock":"14:00","open":"36635.43","high":"36847.23","low":"36370.1","close":"36587.61"},
{"date":"2021.06.04","clock":"15:00","open":"36583.19","high":"37147.62","low":"35569.37","close":"36893.71"},
{"date":"2021.06.04","clock":"16:00","open":"36895.56","high":"36999.53","low":"36624.68","close":"36747.67"},
{"date":"2021.06.04","clock":"17:00","open":"36749.26","high":"36897.09","low":"36160.85","close":"36722.61"},
{"date":"2021.06.04","clock":"18:00","open":"36722.61","high":"37080.66","low":"36640.14","close":"36971.02"},
{"date":"2021.06.04","clock":"19:00","open":"36971.02","high":"37079.86","low":"36773.1","close":"36914.31"},
{"date":"2021.06.04","clock":"20:00","open":"36912.26","high":"37262.33","low":"36822.09","close":"37105.02"},
{"date":"2021.06.04","clock":"21:00","open":"37104.98","high":"37186.37","low":"36975.34","close":"37121.53"},
{"date":"2021.06.04","clock":"22:00","open":"37121.53","high":"37216.4","low":"36730.02","close":"36823.07"},
{"date":"2021.06.04","clock":"23:00","open":"36822.09","high":"37139.1","low":"36815.82","close":"37054.79"},
{"date":"2021.06.05","clock":"0:00","open":"37054.79","high":"37263.33","low":"37045.27","close":"37218.1"},
{"date":"2021.06.05","clock":"1:00","open":"37218.11","high":"37263.75","low":"37092.23","close":"37109.53"},
{"date":"2021.06.05","clock":"2:00","open":"37110.64","high":"37225.84","low":"36487.94","close":"36845.41"},
{"date":"2021.06.05","clock":"3:00","open":"36848.4","high":"37787.75","low":"36631.52","close":"37689.1"},
{"date":"2021.06.05","clock":"4:00","open":"37696.89","high":"37860.07","low":"37561.27","close":"37704.03"},
{"date":"2021.06.05","clock":"5:00","open":"37703.58","high":"37772.8","low":"37354.78","close":"37658.73"},
{"date":"2021.06.05","clock":"6:00","open":"37658.73","high":"37767.74","low":"37394.03","close":"37428.71"},
{"date":"2021.06.05","clock":"7:00","open":"37432.43","high":"37729.24","low":"37429.82","close":"37687.84"},
{"date":"2021.06.05","clock":"8:00","open":"37686.37","high":"37761.32","low":"37482.69","close":"37613.01"},
{"date":"2021.06.05","clock":"9:00","open":"37613.01","high":"37850.12","low":"37573.02","close":"37706.07"},
{"date":"2021.06.05","clock":"10:00","open":"37709.18","high":"37912.14","low":"37558.59","close":"37593.46"},
{"date":"2021.06.05","clock":"11:00","open":"37590.33","high":"37857.56","low":"37441.23","close":"37789.75"},
{"date":"2021.06.05","clock":"12:00","open":"37787.56","high":"37835.85","low":"35966.12","close":"36347.53"},
{"date":"2021.06.05","clock":"13:00","open":"36340.08","high":"36674.66","low":"36040.7","close":"36472.85"},
{"date":"2021.06.05","clock":"14:00","open":"36472.83","high":"36552.08","low":"35684.83","close":"35894.03"},
{"date":"2021.06.05","clock":"15:00","open":"35887.35","high":"36236.01","low":"35271.15","close":"36024.19"},
{"date":"2021.06.05","clock":"16:00","open":"36026.52","high":"36043.9","low":"35679.86","close":"35733.77"},
{"date":"2021.06.05","clock":"17:00","open":"35734.07","high":"36006.43","low":"35521.83","close":"35634.77"},
{"date":"2021.06.05","clock":"18:00","open":"35646.89","high":"36430.87","low":"35564.13","close":"36321.17"},
{"date":"2021.06.05","clock":"19:00","open":"36312.8","high":"36317.56","low":"35979.76","close":"36079.46"},
{"date":"2021.06.05","clock":"20:00","open":"36075.24","high":"36327.46","low":"35870.17","close":"36019.39"},
{"date":"2021.06.05","clock":"21:00","open":"36019.39","high":"36181.2","low":"35907.18","close":"36043.66"},
{"date":"2021.06.05","clock":"22:00","open":"36045.23","high":"36306.25","low":"35707.76","close":"35788.53"},
{"date":"2021.06.05","clock":"23:00","open":"35789.67","high":"36018.95","low":"35566.22","close":"35846.52"},
{"date":"2021.06.06","clock":"0:00","open":"35852.81","high":"35852.81","low":"34800.0","close":"34968.23"},
{"date":"2021.06.06","clock":"1:00","open":"34964.68","high":"35397.54","low":"34839.48","close":"35072.14"},
{"date":"2021.06.06","clock":"2:00","open":"35072.14","high":"35621.22","low":"35071.63","close":"35523.14"},
{"date":"2021.06.06","clock":"3:00","open":"35523.85","high":"35782.72","low":"35416.23","close":"35584.78"},
{"date":"2021.06.06","clock":"4:00","open":"35584.74","high":"36275.17","low":"35582.59","close":"36244.62"},
{"date":"2021.06.06","clock":"5:00","open":"36228.78","high":"36265.31","low":"36054.42","close":"36144.7"},
{"date":"2021.06.06","clock":"6:00","open":"36159.53","high":"36232.43","low":"35822.2","close":"36011.93"},
{"date":"2021.06.06","clock":"7:00","open":"36002.58","high":"36206.91","low":"35963.65","close":"36097.26"},
{"date":"2021.06.06","clock":"8:00","open":"36098.11","high":"36252.85","low":"36009.59","close":"36251.23"},
{"date":"2021.06.06","clock":"9:00","open":"36259.93","high":"36491.18","low":"35715.32","close":"35862.05"},
{"date":"2021.06.06","clock":"10:00","open":"35860.62","high":"36197.47","low":"35840.78","close":"36145.27"},
{"date":"2021.06.06","clock":"11:00","open":"36146.91","high":"36367.67","low":"35985.83","close":"36324.91"},
{"date":"2021.06.06","clock":"12:00","open":"36325.11","high":"36429.21","low":"36147.21","close":"36183.32"},
{"date":"2021.06.06","clock":"13:00","open":"36184.35","high":"36233.87","low":"35847.92","close":"36028.12"},
{"date":"2021.06.06","clock":"14:00","open":"36030.09","high":"36163.45","low":"35821.12","close":"35882.47"},
{"date":"2021.06.06","clock":"15:00","open":"35882.47","high":"36136.09","low":"35814.32","close":"35884.15"},
{"date":"2021.06.06","clock":"16:00","open":"35884.15","high":"36023.23","low":"35564.22","close":"35649.78"},
{"date":"2021.06.06","clock":"17:00","open":"35653.28","high":"36215.45","low":"35460.64","close":"36121.86"},
{"date":"2021.06.06","clock":"18:00","open":"36121.86","high":"36427.32","low":"36063.82","close":"36164.69"},
{"date":"2021.06.06","clock":"19:00","open":"36162.23","high":"36322.33","low":"36119.72","close":"36227.8"},
{"date":"2021.06.06","clock":"20:00","open":"36232.15","high":"36234.35","low":"35914.26","close":"36038.47"},
{"date":"2021.06.06","clock":"21:00","open":"36038.34","high":"36041.7","low":"35837.24","close":"35897.17"},
{"date":"2021.06.06","clock":"22:00","open":"35893.86","high":"35893.86","low":"35712.14","close":"35754.45"},
{"date":"2021.06.06","clock":"23:00","open":"35754.01","high":"35997.86","low":"35588.84","close":"35978.86"},
{"date":"2021.06.07","clock":"0:00","open":"35978.14","high":"35991.9","low":"35867.17","close":"35943.15"},
{"date":"2021.06.07","clock":"1:00","open":"35941.56","high":"35960.76","low":"35236.09","close":"35566.25"},
{"date":"2021.06.07","clock":"2:00","open":"35554.19","high":"35867.37","low":"35498.65","close":"35803.46"},
{"date":"2021.06.07","clock":"3:00","open":"35803.46","high":"36416.71","low":"35505.74","close":"36296.65"},
{"date":"2021.06.07","clock":"4:00","open":"36296.65","high":"36843.37","low":"36168.13","close":"36686.41"},
{"date":"2021.06.07","clock":"5:00","open":"36686.41","high":"36765.34","low":"36565.97","close":"36651.02"},
{"date":"2021.06.07","clock":"6:00","open":"36650.13","high":"36727.25","low":"36296.33","close":"36402.53"},
{"date":"2021.06.07","clock":"7:00","open":"36407.49","high":"36548.97","low":"36217.24","close":"36257.25"},
{"date":"2021.06.07","clock":"8:00","open":"36257.25","high":"36429.65","low":"35975.64","close":"36300.22"},
{"date":"2021.06.07","clock":"9:00","open":"36300.22","high":"36367.05","low":"36053.57","close":"36086.36"},
{"date":"2021.06.07","clock":"10:00","open":"36090.01","high":"36230.8","low":"35872.16","close":"36158.06"},
{"date":"2021.06.07","clock":"11:00","open":"36158.06","high":"36320.14","low":"35918.46","close":"36114.55"},
{"date":"2021.06.07","clock":"12:00","open":"36121.3","high":"36407.69","low":"36049.37","close":"36293.18"},
{"date":"2021.06.07","clock":"13:00","open":"36293.29","high":"36611.65","low":"36293.29","close":"36518.16"},
{"date":"2021.06.07","clock":"14:00","open":"36514.24","high":"36601.15","low":"36316.33","close":"36394.66"},
{"date":"2021.06.07","clock":"15:00","open":"36394.67","high":"36791.23","low":"36259.7","close":"36627.26"},
{"date":"2021.06.07","clock":"16:00","open":"36628.64","high":"36739.15","low":"36272.06","close":"36330.02"},
{"date":"2021.06.07","clock":"17:00","open":"36330.02","high":"36331.03","low":"35867.67","close":"36062.17"},
{"date":"2021.06.07","clock":"18:00","open":"36057.21","high":"36136.06","low":"35957.19","close":"36043.75"},
{"date":"2021.06.07","clock":"19:00","open":"36046.16","high":"36089.62","low":"35696.05","close":"35800.5"},
{"date":"2021.06.07","clock":"20:00","open":"35800.51","high":"35903.59","low":"35581.76","close":"35740.0"},
{"date":"2021.06.07","clock":"21:00","open":"35725.12","high":"35775.25","low":"35400.0","close":"35496.17"},
{"date":"2021.06.07","clock":"22:00","open":"35484.56","high":"35671.89","low":"35328.02","close":"35634.45"},
{"date":"2021.06.07","clock":"23:00","open":"35633.28","high":"35741.86","low":"34003.48","close":"34437.58"},
{"date":"2021.06.08","clock":"0:00","open":"34453.87","high":"34651.9","low":"33573.47","close":"34119.9"},
{"date":"2021.06.08","clock":"1:00","open":"34120.48","high":"34293.98","low":"33933.13","close":"34169.62"},
{"date":"2021.06.08","clock":"2:00","open":"34152.94","high":"34194.79","low":"33306.66","close":"33568.15"},
{"date":"2021.06.08","clock":"3:00","open":"33568.14","high":"34067.65","low":"33353.34","close":"33681.18"},
{"date":"2021.06.08","clock":"4:00","open":"33683.25","high":"33962.4","low":"33571.15","close":"33792.94"},
{"date":"2021.06.08","clock":"5:00","open":"33795.99","high":"33900.52","low":"32380.12","close":"32720.42"},
{"date":"2021.06.08","clock":"6:00","open":"32741.18","high":"32894.71","low":"32447.01","close":"32834.92"},
{"date":"2021.06.08","clock":"7:00","open":"32836.78","high":"33118.22","low":"32679.6","close":"32856.45"},
{"date":"2021.06.08","clock":"8:00","open":"32852.36","high":"32990.67","low":"32501.32","close":"32911.12"},
{"date":"2021.06.08","clock":"9:00","open":"32909.39","high":"32960.9","low":"32557.06","close":"32618.88"},
{"date":"2021.06.08","clock":"10:00","open":"32616.04","high":"33257.91","low":"32142.27","close":"32977.55"},
{"date":"2021.06.08","clock":"11:00","open":"32983.18","high":"33381.02","low":"32879.69","close":"32933.53"},
{"date":"2021.06.08","clock":"12:00","open":"32923.12","high":"32983.85","low":"32687.6","close":"32833.2"},
{"date":"2021.06.08","clock":"13:00","open":"32833.19","high":"33194.07","low":"32671.11","close":"32826.67"},
{"date":"2021.06.08","clock":"14:00","open":"32824.74","high":"33263.27","low":"32712.79","close":"33127.59"},
{"date":"2021.06.08","clock":"15:00","open":"33107.03","high":"33197.6","low":"32833.67","close":"32903.59"},
{"date":"2021.06.08","clock":"16:00","open":"32895.82","high":"32973.61","low":"32381.11","close":"32384.68"},
{"date":"2021.06.08","clock":"17:00","open":"32401.68","high":"32544.36","low":"31441.2","close":"31768.9"},
{"date":"2021.06.08","clock":"18:00","open":"31788.0","high":"31850.96","low":"31009.3","close":"31721.0"},
{"date":"2021.06.08","clock":"19:00","open":"31722.21","high":"32380.35","low":"31579.3","close":"32197.36"},
{"date":"2021.06.08","clock":"20:00","open":"32213.03","high":"32233.25","low":"31877.33","close":"32178.77"},
{"date":"2021.06.08","clock":"21:00","open":"32178.82","high":"32800.52","low":"32079.95","close":"32765.36"},
{"date":"2021.06.08","clock":"22:00","open":"32765.36","high":"33011.26","low":"32618.57","close":"32887.12"},
{"date":"2021.06.08","clock":"23:00","open":"32886.36","high":"33867.42","low":"32688.08","close":"33625.46"},
{"date":"2021.06.09","clock":"0:00","open":"33620.87","high":"33802.02","low":"33290.49","close":"33482.0"},
{"date":"2021.06.09","clock":"1:00","open":"33478.21","high":"33807.01","low":"33370.56","close":"33463.72"},
{"date":"2021.06.09","clock":"2:00","open":"33464.66","high":"33668.02","low":"33303.49","close":"33404.17"},
{"date":"2021.06.09","clock":"3:00","open":"33404.16","high":"33556.57","low":"32878.51","close":"32906.62"},
{"date":"2021.06.09","clock":"4:00","open":"32903.15","high":"33049.11","low":"32464.11","close":"32530.38"},
{"date":"2021.06.09","clock":"5:00","open":"32539.58","high":"33235.0","low":"32419.5","close":"32885.0"},
{"date":"2021.06.09","clock":"6:00","open":"32892.14","high":"33121.05","low":"32633.56","close":"32885.32"},
{"date":"2021.06.09","clock":"7:00","open":"32885.24","high":"33003.18","low":"32556.01","close":"32988.71"},
{"date":"2021.06.09","clock":"8:00","open":"32985.15","high":"33762.95","low":"32919.75","close":"33524.76"},
{"date":"2021.06.09","clock":"9:00","open":"33526.01","high":"34387.48","low":"33446.6","close":"34231.25"},
{"date":"2021.06.09","clock":"10:00","open":"34231.23","high":"34537.61","low":"34107.26","close":"34196.39"},
{"date":"2021.06.09","clock":"11:00","open":"34188.19","high":"34318.02","low":"33835.05","close":"34076.67"},
{"date":"2021.06.09","clock":"12:00","open":"34071.06","high":"34401.91","low":"33988.06","close":"34022.99"},
{"date":"2021.06.09","clock":"13:00","open":"34023.27","high":"34724.91","low":"33955.54","close":"34504.32"},
{"date":"2021.06.09","clock":"14:00","open":"34506.51","high":"35058.46","low":"34383.29","close":"34999.51"},
{"date":"2021.06.09","clock":"15:00","open":"35005.7","high":"35461.69","low":"34861.35","close":"34920.27"},
{"date":"2021.06.09","clock":"16:00","open":"34923.03","high":"35200.5","low":"34800.49","close":"35102.5"},
{"date":"2021.06.09","clock":"17:00","open":"35103.71","high":"35395.27","low":"34540.55","close":"34708.01"},
{"date":"2021.06.09","clock":"18:00","open":"34700.25","high":"36719.46","low":"34686.7","close":"36368.18"},
{"date":"2021.06.09","clock":"19:00","open":"36370.56","high":"36715.7","low":"36095.29","close":"36508.47"},
{"date":"2021.06.09","clock":"20:00","open":"36509.9","high":"36991.57","low":"36292.16","close":"36565.74"},
{"date":"2021.06.09","clock":"21:00","open":"36565.74","high":"36823.0","low":"35844.65","close":"35911.22"},
{"date":"2021.06.09","clock":"22:00","open":"35905.69","high":"36447.46","low":"35675.11","close":"36275.64"},
{"date":"2021.06.09","clock":"23:00","open":"36278.63","high":"36528.33","low":"36133.65","close":"36394.46"},
{"date":"2021.06.10","clock":"0:00","open":"36393.64","high":"36788.72","low":"36208.94","close":"36664.72"},
{"date":"2021.06.10","clock":"1:00","open":"36657.67","high":"37354.14","low":"36525.25","close":"37111.74"},
{"date":"2021.06.10","clock":"2:00","open":"37106.98","high":"37548.8","low":"36978.48","close":"37395.38"},
{"date":"2021.06.10","clock":"3:00","open":"37401.49","high":"37679.6","low":"36868.67","close":"36962.88"},
{"date":"2021.06.10","clock":"4:00","open":"36963.11","high":"37359.51","low":"36893.8","close":"36895.52"},
{"date":"2021.06.10","clock":"5:00","open":"36894.64","high":"37132.8","low":"36768.99","close":"37132.8"},
{"date":"2021.06.10","clock":"6:00","open":"37132.8","high":"37472.46","low":"36949.2","close":"36978.17"},
{"date":"2021.06.10","clock":"7:00","open":"36978.17","high":"37238.0","low":"36664.78","close":"36810.13"},
{"date":"2021.06.10","clock":"8:00","open":"36810.97","high":"36973.46","low":"36518.25","close":"36839.42"},
{"date":"2021.06.10","clock":"9:00","open":"36843.3","high":"37067.52","low":"36567.07","close":"36775.69"},
{"date":"2021.06.10","clock":"10:00","open":"36770.47","high":"37013.3","low":"36647.3","close":"36977.46"},
{"date":"2021.06.10","clock":"11:00","open":"36976.23","high":"36976.23","low":"36333.16","close":"36423.41"},
{"date":"2021.06.10","clock":"12:00","open":"36423.4","high":"37588.63","low":"36257.07","close":"37436.95"},
{"date":"2021.06.10","clock":"13:00","open":"37442.92","high":"38484.17","low":"37321.31","close":"37854.34"},
{"date":"2021.06.10","clock":"14:00","open":"37854.34","high":"38191.14","low":"37698.91","close":"37839.57"},
{"date":"2021.06.10","clock":"15:00","open":"37837.44","high":"37984.58","low":"37388.47","close":"37790.67"},
{"date":"2021.06.10","clock":"16:00","open":"37790.78","high":"37933.95","low":"37490.83","close":"37878.73"},
{"date":"2021.06.10","clock":"17:00","open":"37878.73","high":"38214.09","low":"36785.67","close":"37023.34"},
{"date":"2021.06.10","clock":"18:00","open":"37020.51","high":"37252.5","low":"36630.31","close":"36915.1"},
{"date":"2021.06.10","clock":"19:00","open":"36915.1","high":"37166.89","low":"36678.33","close":"36816.75"},
{"date":"2021.06.10","clock":"20:00","open":"36812.9","high":"36914.75","low":"36118.05","close":"36485.35"},
{"date":"2021.06.10","clock":"21:00","open":"36476.34","high":"36864.62","low":"36436.21","close":"36768.38"},
{"date":"2021.06.10","clock":"22:00","open":"36751.37","high":"36875.65","low":"36358.17","close":"36689.76"},
{"date":"2021.06.10","clock":"23:00","open":"36689.76","high":"36706.85","low":"35799.89","close":"36486.88"},
{"date":"2021.06.11","clock":"0:00","open":"36486.84","high":"36761.03","low":"36160.85","close":"36703.85"},
{"date":"2021.06.11","clock":"1:00","open":"36697.81","high":"37091.9","low":"36586.53","close":"36837.83"},
{"date":"2021.06.11","clock":"2:00","open":"36837.83","high":"36995.1","low":"36591.77","close":"36686.71"},
{"date":"2021.06.11","clock":"3:00","open":"36688.69","high":"37297.04","low":"36325.92","close":"36423.43"},
{"date":"2021.06.11","clock":"4:00","open":"36432.44","high":"36518.29","low":"35947.55","close":"36299.44"},
{"date":"2021.06.11","clock":"5:00","open":"36300.95","high":"36368.48","low":"35967.47","close":"36344.57"},
{"date":"2021.06.11","clock":"6:00","open":"36358.11","high":"36930.52","low":"36331.2","close":"36776.19"},
{"date":"2021.06.11","clock":"7:00","open":"36765.37","high":"37158.56","low":"36653.37","close":"37051.41"},
{"date":"2021.06.11","clock":"8:00","open":"37055.22","high":"37432.17","low":"36896.26","close":"37008.36"},
{"date":"2021.06.11","clock":"9:00","open":"37010.82","high":"37046.48","low":"36457.29","close":"36515.31"},
{"date":"2021.06.11","clock":"10:00","open":"36516.63","high":"37208.05","low":"36397.61","close":"37156.17"},
{"date":"2021.06.11","clock":"11:00","open":"37155.19","high":"37334.16","low":"36930.75","close":"37037.4"},
{"date":"2021.06.11","clock":"12:00","open":"37037.4","high":"37491.01","low":"36935.67","close":"37061.13"},
{"date":"2021.06.11","clock":"13:00","open":"37061.14","high":"37685.26","low":"37040.78","close":"37481.03"},
{"date":"2021.06.11","clock":"14:00","open":"37481.0","high":"37565.69","low":"37180.26","close":"37393.76"},
{"date":"2021.06.11","clock":"15:00","open":"37400.94","high":"37502.86","low":"36989.79","close":"37323.2"},
{"date":"2021.06.11","clock":"16:00","open":"37323.2","high":"37594.69","low":"37323.2","close":"37462.11"},
{"date":"2021.06.11","clock":"17:00","open":"37467.85","high":"37523.3","low":"37136.24","close":"37262.03"},
{"date":"2021.06.11","clock":"18:00","open":"37268.93","high":"37273.33","low":"36754.97","close":"36819.65"},
{"date":"2021.06.11","clock":"19:00","open":"36819.67","high":"36978.64","low":"36515.17","close":"36657.66"},
{"date":"2021.06.11","clock":"20:00","open":"36653.67","high":"36956.88","low":"36580.58","close":"36913.03"},
{"date":"2021.06.11","clock":"21:00","open":"36916.39","high":"37238.65","low":"36747.79","close":"37173.97"},
{"date":"2021.06.11","clock":"22:00","open":"37176.45","high":"37408.21","low":"37066.24","close":"37249.27"},
{"date":"2021.06.11","clock":"23:00","open":"37245.0","high":"37476.99","low":"37141.49","close":"37141.49"},
{"date":"2021.06.12","clock":"0:00","open":"37141.5","high":"37317.3","low":"36748.67","close":"36901.73"},
{"date":"2021.06.12","clock":"1:00","open":"36904.69","high":"37498.5","low":"36836.18","close":"37355.55"},
{"date":"2021.06.12","clock":"2:00","open":"37350.39","high":"37410.6","low":"36941.0","close":"37340.01"},
{"date":"2021.06.12","clock":"3:00","open":"37328.16","high":"37463.62","low":"36972.96","close":"37056.46"},
{"date":"2021.06.12","clock":"4:00","open":"37057.54","high":"37133.11","low":"36173.7","close":"36233.49"},
{"date":"2021.06.12","clock":"5:00","open":"36222.36","high":"36382.78","low":"35407.08","close":"35513.8"},
{"date":"2021.06.12","clock":"6:00","open":"35519.21","high":"35894.75","low":"35289.62","close":"35587.09"},
{"date":"2021.06.12","clock":"7:00","open":"35576.29","high":"35733.82","low":"35109.86","close":"35236.08"},
{"date":"2021.06.12","clock":"8:00","open":"35241.88","high":"35493.54","low":"35007.0","close":"35173.72"},
{"date":"2021.06.12","clock":"9:00","open":"35173.72","high":"35391.68","low":"35106.01","close":"35322.36"},
{"date":"2021.06.12","clock":"10:00","open":"35316.53","high":"35669.57","low":"35244.58","close":"35305.21"},
{"date":"2021.06.12","clock":"11:00","open":"35294.99","high":"35433.09","low":"35118.53","close":"35177.37"},
{"date":"2021.06.12","clock":"12:00","open":"35177.37","high":"35401.17","low":"35038.28","close":"35247.57"},
{"date":"2021.06.12","clock":"13:00","open":"35249.11","high":"35899.34","low":"34610.74","close":"35673.27"},
{"date":"2021.06.12","clock":"14:00","open":"35673.27","high":"35719.65","low":"35404.08","close":"35601.6"},
{"date":"2021.06.12","clock":"15:00","open":"35607.75","high":"36228.62","low":"35514.77","close":"36047.95"},
{"date":"2021.06.12","clock":"16:00","open":"36047.95","high":"36096.36","low":"35845.14","close":"35996.38"},
{"date":"2021.06.12","clock":"17:00","open":"35993.91","high":"36015.95","low":"35480.5","close":"35667.5"},
{"date":"2021.06.12","clock":"18:00","open":"35667.5","high":"35848.21","low":"35322.06","close":"35398.22"},
{"date":"2021.06.12","clock":"19:00","open":"35391.08","high":"35602.0","low":"35307.07","close":"35525.9"},
{"date":"2021.06.12","clock":"20:00","open":"35525.9","high":"35813.09","low":"35397.08","close":"35720.13"},
{"date":"2021.06.12","clock":"21:00","open":"35722.51","high":"35998.09","low":"35655.21","close":"35899.49"},
{"date":"2021.06.12","clock":"22:00","open":"35899.79","high":"35954.62","low":"35688.57","close":"35733.57"},
{"date":"2021.06.12","clock":"23:00","open":"35733.57","high":"36147.53","low":"35733.57","close":"35998.05"},
{"date":"2021.06.13","clock":"0:00","open":"35998.05","high":"36042.21","low":"35766.88","close":"35809.67"},
{"date":"2021.06.13","clock":"1:00","open":"35815.12","high":"35993.73","low":"35532.97","close":"35697.19"},
{"date":"2021.06.13","clock":"2:00","open":"35696.2","high":"35862.14","low":"35423.86","close":"35549.44"},
{"date":"2021.06.13","clock":"3:00","open":"35549.73","high":"35781.26","low":"35345.63","close":"35733.88"},
{"date":"2021.06.13","clock":"4:00","open":"35715.64","high":"35925.59","low":"35667.95","close":"35788.62"},
{"date":"2021.06.13","clock":"5:00","open":"35788.62","high":"35853.56","low":"35410.54","close":"35468.03"},
{"date":"2021.06.13","clock":"6:00","open":"35468.03","high":"35470.14","low":"34816.02","close":"34868.52"},
{"date":"2021.06.13","clock":"7:00","open":"34874.8","high":"35262.65","low":"34760.48","close":"35191.51"},
{"date":"2021.06.13","clock":"8:00","open":"35188.68","high":"35217.16","low":"34838.14","close":"34984.09"},
{"date":"2021.06.13","clock":"9:00","open":"34984.97","high":"35413.0","low":"34890.5","close":"35381.79"},
{"date":"2021.06.13","clock":"10:00","open":"35381.78","high":"35500.85","low":"35246.27","close":"35289.03"},
{"date":"2021.06.13","clock":"11:00","open":"35283.55","high":"35768.39","low":"35268.0","close":"35626.0"},
{"date":"2021.06.13","clock":"12:00","open":"35625.07","high":"35898.1","low":"35503.55","close":"35843.78"},
{"date":"2021.06.13","clock":"13:00","open":"35836.55","high":"36083.59","low":"35713.57","close":"35977.71"},
{"date":"2021.06.13","clock":"14:00","open":"35977.47","high":"36102.6","low":"35741.94","close":"35913.06"},
{"date":"2021.06.13","clock":"15:00","open":"35907.61","high":"36153.11","low":"35790.94","close":"35887.59"},
{"date":"2021.06.13","clock":"16:00","open":"35888.53","high":"36077.89","low":"35775.15","close":"35890.75"},
{"date":"2021.06.13","clock":"17:00","open":"35890.75","high":"36029.3","low":"35678.76","close":"35763.83"},
{"date":"2021.06.13","clock":"18:00","open":"35757.38","high":"36076.75","low":"35731.84","close":"36035.05"},
{"date":"2021.06.13","clock":"19:00","open":"36038.56","high":"37188.8","low":"35973.6","close":"37031.39"},
{"date":"2021.06.13","clock":"20:00","open":"37031.39","high":"37491.97","low":"36851.9","close":"37307.46"},
{"date":"2021.06.13","clock":"21:00","open":"37307.46","high":"37634.77","low":"37267.45","close":"37501.52"},
{"date":"2021.06.13","clock":"22:00","open":"37501.37","high":"37756.55","low":"37277.45","close":"37657.53"},
{"date":"2021.06.13","clock":"23:00","open":"37657.53","high":"39378.94","low":"37643.71","close":"39247.16"},
{"date":"2021.06.14","clock":"0:00","open":"39258.12","high":"39303.92","low":"38797.72","close":"38902.8"},
{"date":"2021.06.14","clock":"1:00","open":"38907.29","high":"39076.79","low":"38708.04","close":"38877.12"},
{"date":"2021.06.14","clock":"2:00","open":"38877.12","high":"39160.0","low":"38728.87","close":"39009.18"},
{"date":"2021.06.14","clock":"3:00","open":"39009.18","high":"39255.92","low":"38773.88","close":"39127.81"},
{"date":"2021.06.14","clock":"4:00","open":"39130.18","high":"39806.81","low":"38946.34","close":"39184.45"},
{"date":"2021.06.14","clock":"5:00","open":"39184.21","high":"39298.09","low":"38866.2","close":"38991.13"},
{"date":"2021.06.14","clock":"6:00","open":"38989.44","high":"39075.6","low":"38738.76","close":"38976.07"},
{"date":"2021.06.14","clock":"7:00","open":"38979.03","high":"39363.94","low":"38786.22","close":"39270.21"},
{"date":"2021.06.14","clock":"8:00","open":"39270.21","high":"39611.04","low":"39131.74","close":"39411.82"},
{"date":"2021.06.14","clock":"9:00","open":"39415.6","high":"39707.52","low":"39186.29","close":"39613.1"},
{"date":"2021.06.14","clock":"10:00","open":"39611.43","high":"39678.96","low":"39447.89","close":"39563.15"},
{"date":"2021.06.14","clock":"11:00","open":"39563.15","high":"39636.93","low":"38827.76","close":"39015.49"},
{"date":"2021.06.14","clock":"12:00","open":"39016.05","high":"39434.95","low":"38975.51","close":"39100.91"},
{"date":"2021.06.14","clock":"13:00","open":"39100.51","high":"39399.99","low":"39037.92","close":"39325.01"},
{"date":"2021.06.14","clock":"14:00","open":"39326.96","high":"39427.09","low":"39126.8","close":"39170.24"},
{"date":"2021.06.14","clock":"15:00","open":"39167.74","high":"39629.41","low":"39043.9","close":"39590.87"},
{"date":"2021.06.14","clock":"16:00","open":"39590.89","high":"40832.15","low":"39525.74","close":"40555.62"},
{"date":"2021.06.14","clock":"17:00","open":"40549.74","high":"41051.91","low":"40412.12","close":"40559.68"},
{"date":"2021.06.14","clock":"18:00","open":"40559.68","high":"40738.97","low":"40442.45","close":"40693.43"},
{"date":"2021.06.14","clock":"19:00","open":"40702.62","high":"40745.84","low":"39813.0","close":"40170.01"},
{"date":"2021.06.14","clock":"20:00","open":"40163.98","high":"40327.62","low":"39954.44","close":"40226.29"},
{"date":"2021.06.14","clock":"21:00","open":"40225.42","high":"40280.92","low":"39667.81","close":"39740.76"},
{"date":"2021.06.14","clock":"22:00","open":"39740.92","high":"39855.88","low":"39327.03","close":"39713.92"},
{"date":"2021.06.14","clock":"23:00","open":"39720.02","high":"39954.7","low":"39609.92","close":"39828.93"},
{"date":"2021.06.15","clock":"0:00","open":"39828.93","high":"40347.55","low":"39828.93","close":"40282.08"},
{"date":"2021.06.15","clock":"1:00","open":"40280.53","high":"40412.11","low":"40043.37","close":"40176.06"},
{"date":"2021.06.15","clock":"2:00","open":"40175.23","high":"40613.13","low":"40097.72","close":"40525.74"},
{"date":"2021.06.15","clock":"3:00","open":"40528.43","high":"40878.17","low":"40181.66","close":"40370.77"},
{"date":"2021.06.15","clock":"4:00","open":"40367.65","high":"40458.95","low":"39867.16","close":"39919.22"},
{"date":"2021.06.15","clock":"5:00","open":"39907.12","high":"40398.99","low":"39895.68","close":"40268.49"},
{"date":"2021.06.15","clock":"6:00","open":"40264.2","high":"40612.17","low":"40264.2","close":"40416.98"},
{"date":"2021.06.15","clock":"7:00","open":"40413.82","high":"40582.95","low":"40297.8","close":"40516.85"},
{"date":"2021.06.15","clock":"8:00","open":"40516.85","high":"40543.35","low":"40212.6","close":"40335.29"},
{"date":"2021.06.15","clock":"9:00","open":"40339.13","high":"40517.6","low":"40219.73","close":"40289.91"},
{"date":"2021.06.15","clock":"10:00","open":"40287.72","high":"40378.43","low":"40108.02","close":"40366.49"},
{"date":"2021.06.15","clock":"11:00","open":"40369.6","high":"40401.43","low":"39661.93","close":"39807.96"},
{"date":"2021.06.15","clock":"12:00","open":"39806.17","high":"40235.02","low":"39547.91","close":"40103.58"},
{"date":"2021.06.15","clock":"13:00","open":"40101.65","high":"40204.01","low":"39886.02","close":"39918.91"},
{"date":"2021.06.15","clock":"14:00","open":"39920.66","high":"40069.31","low":"39676.83","close":"39843.88"},
{"date":"2021.06.15","clock":"15:00","open":"39843.84","high":"40446.04","low":"39755.29","close":"40415.32"},
{"date":"2021.06.15","clock":"16:00","open":"40410.09","high":"40419.86","low":"40145.97","close":"40277.77"},
{"date":"2021.06.15","clock":"17:00","open":"40288.97","high":"40330.67","low":"39856.77","close":"39992.43"},
{"date":"2021.06.15","clock":"18:00","open":"39992.41","high":"40084.21","low":"39720.0","close":"40067.29"},
{"date":"2021.06.15","clock":"19:00","open":"40060.99","high":"40270.97","low":"39982.4","close":"40181.18"},
{"date":"2021.06.15","clock":"20:00","open":"40178.23","high":"40779.72","low":"40123.54","close":"40695.93"},
{"date":"2021.06.15","clock":"21:00","open":"40698.88","high":"41318.7","low":"40506.05","close":"40602.63"},
{"date":"2021.06.15","clock":"22:00","open":"40601.06","high":"40714.07","low":"39767.84","close":"39956.63"},
{"date":"2021.06.15","clock":"23:00","open":"39937.93","high":"40210.48","low":"39500.96","close":"39946.19"},
{"date":"2021.06.16","clock":"0:00","open":"39946.19","high":"40096.99","low":"39837.6","close":"39958.74"},
{"date":"2021.06.16","clock":"1:00","open":"39959.44","high":"40196.18","low":"39954.41","close":"40130.3"},
{"date":"2021.06.16","clock":"2:00","open":"40128.92","high":"40364.32","low":"40076.46","close":"40143.79"},
{"date":"2021.06.16","clock":"3:00","open":"40141.27","high":"40142.78","low":"39813.98","close":"39883.87"},
{"date":"2021.06.16","clock":"4:00","open":"39884.02","high":"40096.88","low":"39613.96","close":"40092.52"},
{"date":"2021.06.16","clock":"5:00","open":"40089.62","high":"40178.47","low":"39886.01","close":"40039.17"},
{"date":"2021.06.16","clock":"6:00","open":"40028.97","high":"40096.27","low":"39824.0","close":"40013.63"},
{"date":"2021.06.16","clock":"7:00","open":"40013.63","high":"40436.45","low":"39840.0","close":"40271.52"},
{"date":"2021.06.16","clock":"8:00","open":"40272.76","high":"40368.48","low":"40150.06","close":"40251.3"},
{"date":"2021.06.16","clock":"9:00","open":"40250.01","high":"40526.64","low":"40178.8","close":"40392.22"},
{"date":"2021.06.16","clock":"10:00","open":"40392.23","high":"40460.98","low":"40041.0","close":"40126.15"},
{"date":"2021.06.16","clock":"11:00","open":"40126.16","high":"40257.3","low":"39900.0","close":"40049.81"},
{"date":"2021.06.16","clock":"12:00","open":"40040.85","high":"40177.05","low":"39880.0","close":"39952.47"},
{"date":"2021.06.16","clock":"13:00","open":"39952.99","high":"40054.91","low":"39669.97","close":"39760.41"},
{"date":"2021.06.16","clock":"14:00","open":"39760.41","high":"39780.65","low":"38881.35","close":"39083.92"},
{"date":"2021.06.16","clock":"15:00","open":"39083.92","high":"39198.81","low":"38871.0","close":"39057.17"},
{"date":"2021.06.16","clock":"16:00","open":"39057.26","high":"39500.0","low":"38957.56","close":"39229.94"},
{"date":"2021.06.16","clock":"17:00","open":"39233.31","high":"39365.19","low":"38711.0","close":"38843.74"},
{"date":"2021.06.16","clock":"18:00","open":"38843.72","high":"38992.15","low":"38565.0","close":"38781.89"},
{"date":"2021.06.16","clock":"19:00","open":"38775.65","high":"39300.73","low":"38415.0","close":"38666.57"},
{"date":"2021.06.16","clock":"20:00","open":"38668.07","high":"39228.75","low":"38526.88","close":"39166.2"},
{"date":"2021.06.16","clock":"21:00","open":"39144.17","high":"39712.06","low":"38297.85","close":"38702.14"},
{"date":"2021.06.16","clock":"22:00","open":"38701.2","high":"39049.32","low":"38642.27","close":"38676.23"},
{"date":"2021.06.16","clock":"23:00","open":"38675.07","high":"38870.17","low":"38446.63","close":"38524.88"},
{"date":"2021.06.17","clock":"0:00","open":"38527.24","high":"38880.95","low":"38417.57","close":"38758.26"},
{"date":"2021.06.17","clock":"1:00","open":"38758.34","high":"38917.21","low":"38511.25","close":"38550.52"},
{"date":"2021.06.17","clock":"2:00","open":"38549.66","high":"38569.29","low":"38108.39","close":"38338.39"},
{"date":"2021.06.17","clock":"3:00","open":"38333.51","high":"38645.51","low":"38205.59","close":"38616.91"},
{"date":"2021.06.17","clock":"4:00","open":"38616.4","high":"38780.41","low":"38533.39","close":"38651.72"},
{"date":"2021.06.17","clock":"5:00","open":"38649.78","high":"38856.1","low":"38616.56","close":"38698.73"},
{"date":"2021.06.17","clock":"6:00","open":"38702.05","high":"38973.78","low":"38702.05","close":"38861.15"},
{"date":"2021.06.17","clock":"7:00","open":"38861.15","high":"39091.09","low":"38751.25","close":"38813.86"},
{"date":"2021.06.17","clock":"8:00","open":"38796.12","high":"38875.05","low":"38640.53","close":"38706.11"},
{"date":"2021.06.17","clock":"9:00","open":"38709.97","high":"39290.79","low":"38709.97","close":"39241.24"},
{"date":"2021.06.17","clock":"10:00","open":"39241.46","high":"39396.05","low":"39115.82","close":"39200.1"},
{"date":"2021.06.17","clock":"11:00","open":"39199.54","high":"39411.06","low":"39053.35","close":"39272.78"},
{"date":"2021.06.17","clock":"12:00","open":"39279.07","high":"39551.03","low":"39140.09","close":"39496.36"},
{"date":"2021.06.17","clock":"13:00","open":"39489.49","high":"39535.16","low":"39201.59","close":"39250.7"},
{"date":"2021.06.17","clock":"14:00","open":"39253.32","high":"39318.84","low":"39101.6","close":"39144.83"},
{"date":"2021.06.17","clock":"15:00","open":"39148.08","high":"39191.97","low":"38603.42","close":"38776.61"},
{"date":"2021.06.17","clock":"16:00","open":"38779.04","high":"38864.1","low":"38626.14","close":"38715.01"},
{"date":"2021.06.17","clock":"17:00","open":"38706.41","high":"38958.82","low":"38407.55","close":"38896.3"},
{"date":"2021.06.17","clock":"18:00","open":"38899.97","high":"39143.93","low":"38773.0","close":"38999.04"},
{"date":"2021.06.17","clock":"19:00","open":"39004.11","high":"39107.64","low":"38261.65","close":"38499.63"},
{"date":"2021.06.17","clock":"20:00","open":"38486.98","high":"38544.26","low":"37592.48","close":"37682.01"},
{"date":"2021.06.17","clock":"21:00","open":"37687.97","high":"37895.05","low":"37497.5","close":"37742.2"},
{"date":"2021.06.17","clock":"22:00","open":"37739.7","high":"37915.13","low":"37634.72","close":"37692.61"},
{"date":"2021.06.17","clock":"23:00","open":"37692.6","high":"37865.09","low":"37361.26","close":"37743.36"},
{"date":"2021.06.18","clock":"0:00","open":"37751.87","high":"37832.13","low":"37516.23","close":"37736.62"},
{"date":"2021.06.18","clock":"1:00","open":"37736.62","high":"37961.2","low":"37611.97","close":"37948.5"},
{"date":"2021.06.18","clock":"2:00","open":"37953.93","high":"38201.2","low":"37831.5","close":"38085.98"},
{"date":"2021.06.18","clock":"3:00","open":"38092.97","high":"38201.21","low":"37562.5","close":"37675.77"},
{"date":"2021.06.18","clock":"4:00","open":"37675.5","high":"37800.77","low":"37496.65","close":"37653.14"},
{"date":"2021.06.18","clock":"5:00","open":"37653.15","high":"37910.5","low":"37216.72","close":"37781.0"},
{"date":"2021.06.18","clock":"6:00","open":"37779.69","high":"38027.75","low":"37736.84","close":"37923.36"},
{"date":"2021.06.18","clock":"7:00","open":"37923.42","high":"38130.87","low":"37792.37","close":"37922.87"},
{"date":"2021.06.18","clock":"8:00","open":"37920.84","high":"38100.0","low":"37517.3","close":"37617.75"},
{"date":"2021.06.18","clock":"9:00","open":"37608.65","high":"37746.9","low":"37382.31","close":"37455.81"},
{"date":"2021.06.18","clock":"10:00","open":"37457.64","high":"37820.1","low":"37454.52","close":"37713.49"},
{"date":"2021.06.18","clock":"11:00","open":"37718.68","high":"37969.06","low":"37568.83","close":"37879.88"},
{"date":"2021.06.18","clock":"12:00","open":"37881.77","high":"37922.74","low":"37451.12","close":"37512.43"},
{"date":"2021.06.18","clock":"13:00","open":"37515.74","high":"37865.61","low":"37067.5","close":"37834.56"},
{"date":"2021.06.18","clock":"14:00","open":"37834.58","high":"38023.8","low":"37664.24","close":"37825.73"},
{"date":"2021.06.18","clock":"15:00","open":"37822.35","high":"37947.62","low":"37311.01","close":"37433.73"},
{"date":"2021.06.18","clock":"16:00","open":"37438.58","high":"37648.72","low":"37022.7","close":"37203.3"},
{"date":"2021.06.18","clock":"17:00","open":"37204.31","high":"37297.62","low":"36507.3","close":"36677.72"},
{"date":"2021.06.18","clock":"18:00","open":"36668.76","high":"36836.16","low":"36285.76","close":"36354.14"},
{"date":"2021.06.18","clock":"19:00","open":"36354.14","high":"36811.04","low":"36273.25","close":"36600.74"},
{"date":"2021.06.18","clock":"20:00","open":"36602.73","high":"36617.33","low":"36211.86","close":"36235.88"},
{"date":"2021.06.18","clock":"21:00","open":"36211.2","high":"36371.73","low":"35139.83","close":"35290.72"},
{"date":"2021.06.18","clock":"22:00","open":"35293.33","high":"35765.73","low":"35191.26","close":"35330.41"},
{"date":"2021.06.18","clock":"23:00","open":"35330.42","high":"35873.2","low":"35242.82","close":"35512.16"},
{"date":"2021.06.19","clock":"0:00","open":"35512.12","high":"35748.1","low":"35386.5","close":"35664.27"},
{"date":"2021.06.19","clock":"1:00","open":"35664.28","high":"35673.72","low":"35346.13","close":"35634.43"},
{"date":"2021.06.19","clock":"2:00","open":"35630.91","high":"35940.3","low":"35402.16","close":"35830.64"},
{"date":"2021.06.19","clock":"3:00","open":"35841.97","high":"35948.44","low":"35654.7","close":"35758.33"},
{"date":"2021.06.19","clock":"4:00","open":"35758.33","high":"36311.5","low":"35726.52","close":"36124.86"},
{"date":"2021.06.19","clock":"5:00","open":"36124.84","high":"36240.69","low":"35442.17","close":"35505.56"},
{"date":"2021.06.19","clock":"6:00","open":"35505.37","high":"35578.76","low":"34833.15","close":"35120.89"},
{"date":"2021.06.19","clock":"7:00","open":"35121.04","high":"35575.76","low":"34978.87","close":"35205.47"},
{"date":"2021.06.19","clock":"8:00","open":"35195.14","high":"35576.29","low":"35195.14","close":"35538.65"},
{"date":"2021.06.19","clock":"9:00","open":"35535.41","high":"35868.81","low":"35464.18","close":"35784.31"},
{"date":"2021.06.19","clock":"10:00","open":"35784.31","high":"35849.22","low":"35451.68","close":"35802.16"},
{"date":"2021.06.19","clock":"11:00","open":"35797.35","high":"35959.74","low":"35602.48","close":"35806.71"},
{"date":"2021.06.19","clock":"12:00","open":"35817.36","high":"35920.76","low":"35579.98","close":"35662.63"},
{"date":"2021.06.19","clock":"13:00","open":"35664.43","high":"35905.96","low":"35579.59","close":"35713.92"},
{"date":"2021.06.19","clock":"14:00","open":"35713.92","high":"36005.62","low":"35713.92","close":"35950.99"},
{"date":"2021.06.19","clock":"15:00","open":"35950.99","high":"36470.19","low":"35635.84","close":"35754.58"},
{"date":"2021.06.19","clock":"16:00","open":"35757.31","high":"35925.47","low":"35564.22","close":"35783.61"},
{"date":"2021.06.19","clock":"17:00","open":"35783.58","high":"36309.11","low":"35780.91","close":"36256.74"},
{"date":"2021.06.19","clock":"18:00","open":"36254.48","high":"36355.45","low":"35867.93","close":"36126.27"},
{"date":"2021.06.19","clock":"19:00","open":"36128.19","high":"36212.95","low":"35796.2","close":"35901.39"},
{"date":"2021.06.19","clock":"20:00","open":"35901.39","high":"35932.42","low":"35645.25","close":"35774.29"},
{"date":"2021.06.19","clock":"21:00","open":"35777.8","high":"35779.8","low":"35374.22","close":"35524.08"},
{"date":"2021.06.19","clock":"22:00","open":"35524.08","high":"36043.94","low":"35510.7","close":"35952.63"},
{"date":"2021.06.19","clock":"23:00","open":"35954.43","high":"36202.09","low":"35722.6","close":"36107.93"},
{"date":"2021.06.20","clock":"0:00","open":"36112.1","high":"36157.75","low":"35841.71","close":"35863.54"},
{"date":"2021.06.20","clock":"1:00","open":"35866.11","high":"35893.64","low":"35532.11","close":"35564.11"},
{"date":"2021.06.20","clock":"2:00","open":"35560.12","high":"35811.69","low":"35401.83","close":"35487.26"},
{"date":"2021.06.20","clock":"3:00","open":"35484.95","high":"35667.46","low":"35126.23","close":"35386.25"},
{"date":"2021.06.20","clock":"4:00","open":"35386.25","high":"35803.41","low":"35340.82","close":"35639.85"},
{"date":"2021.06.20","clock":"5:00","open":"35639.86","high":"35642.16","low":"35285.14","close":"35601.38"},
{"date":"2021.06.20","clock":"6:00","open":"35605.27","high":"35772.83","low":"35462.01","close":"35532.03"},
{"date":"2021.06.20","clock":"7:00","open":"35532.04","high":"35877.45","low":"35449.09","close":"35808.61"},
{"date":"2021.06.20","clock":"8:00","open":"35805.47","high":"35929.17","low":"35707.13","close":"35729.36"},
{"date":"2021.06.20","clock":"9:00","open":"35729.36","high":"35767.14","low":"35478.13","close":"35508.21"},
{"date":"2021.06.20","clock":"10:00","open":"35507.81","high":"35662.71","low":"35355.95","close":"35634.15"},
{"date":"2021.06.20","clock":"11:00","open":"35632.85","high":"35675.84","low":"35274.02","close":"35323.04"},
{"date":"2021.06.20","clock":"12:00","open":"35323.04","high":"35377.45","low":"34865.35","close":"34982.91"},
{"date":"2021.06.20","clock":"13:00","open":"34976.58","high":"35008.2","low":"33720.44","close":"34077.68"},
{"date":"2021.06.20","clock":"14:00","open":"34080.36","high":"34266.57","low":"33743.25","close":"33871.45"},
{"date":"2021.06.20","clock":"15:00","open":"33870.5","high":"34005.21","low":"33337.0","close":"33919.58"},
{"date":"2021.06.20","clock":"16:00","open":"33920.45","high":"34253.0","low":"33827.32","close":"33909.93"},
{"date":"2021.06.20","clock":"17:00","open":"33907.07","high":"34331.43","low":"33707.16","close":"34331.43"},
{"date":"2021.06.20","clock":"18:00","open":"34320.23","high":"34664.48","low":"34306.95","close":"34424.04"},
{"date":"2021.06.20","clock":"19:00","open":"34417.82","high":"34683.95","low":"34292.43","close":"34575.51"},
{"date":"2021.06.20","clock":"20:00","open":"34575.51","high":"34790.56","low":"34418.62","close":"34577.93"},
{"date":"2021.06.20","clock":"21:00","open":"34575.99","high":"34983.7","low":"34568.33","close":"34933.57"},
{"date":"2021.06.20","clock":"22:00","open":"34937.49","high":"35696.43","low":"34833.42","close":"35487.43"},
{"date":"2021.06.20","clock":"23:00","open":"35499.87","high":"36121.38","low":"35372.92","close":"35817.51"},
{"date":"2021.06.21","clock":"0:00","open":"35817.51","high":"35896.4","low":"35496.45","close":"35535.46"},
{"date":"2021.06.21","clock":"1:00","open":"35535.41","high":"35781.93","low":"35384.16","close":"35642.96"},
{"date":"2021.06.21","clock":"2:00","open":"35642.96","high":"35717.08","low":"35452.91","close":"35593.04"},
{"date":"2021.06.21","clock":"3:00","open":"35593.04","high":"35738.63","low":"35223.82","close":"35559.96"},
{"date":"2021.06.21","clock":"4:00","open":"35573.23","high":"35621.48","low":"35195.67","close":"35279.82"},
{"date":"2021.06.21","clock":"5:00","open":"35281.46","high":"35457.74","low":"34855.54","close":"35126.66"},
{"date":"2021.06.21","clock":"6:00","open":"35123.9","high":"35124.02","low":"34589.11","close":"34644.6"},
{"date":"2021.06.21","clock":"7:00","open":"34639.21","high":"34712.33","low":"33651.77","close":"34233.7"},
{"date":"2021.06.21","clock":"8:00","open":"34237.04","high":"34493.1","low":"33775.62","close":"34438.46"},
{"date":"2021.06.21","clock":"9:00","open":"34435.56","high":"34563.72","low":"32278.91","close":"32760.03"},
{"date":"2021.06.21","clock":"10:00","open":"32779.54","high":"33178.27","low":"32622.46","close":"33035.41"},
{"date":"2021.06.21","clock":"11:00","open":"33035.41","high":"33446.73","low":"32783.75","close":"32898.16"},
{"date":"2021.06.21","clock":"12:00","open":"32891.63","high":"33556.7","low":"32089.64","close":"33159.39"},
{"date":"2021.06.21","clock":"13:00","open":"33161.6","high":"33270.06","low":"32228.78","close":"32351.96"},
{"date":"2021.06.21","clock":"14:00","open":"32335.72","high":"32748.57","low":"31706.83","close":"32535.39"},
{"date":"2021.06.21","clock":"15:00","open":"32517.31","high":"32806.85","low":"32120.67","close":"32274.95"},
{"date":"2021.06.21","clock":"16:00","open":"32274.94","high":"33160.86","low":"31921.52","close":"33152.15"},
{"date":"2021.06.21","clock":"17:00","open":"33152.15","high":"33219.11","low":"32561.67","close":"32880.33"},
{"date":"2021.06.21","clock":"18:00","open":"32878.62","high":"33073.19","low":"32346.68","close":"32675.84"},
{"date":"2021.06.21","clock":"19:00","open":"32678.31","high":"32977.36","low":"32034.52","close":"32174.65"},
{"date":"2021.06.21","clock":"20:00","open":"32178.09","high":"32687.84","low":"32100.0","close":"32250.25"},
{"date":"2021.06.21","clock":"21:00","open":"32248.64","high":"32916.36","low":"32215.38","close":"32785.74"},
{"date":"2021.06.21","clock":"22:00","open":"32780.51","high":"32845.76","low":"32263.56","close":"32563.88"},
{"date":"2021.06.21","clock":"23:00","open":"32563.88","high":"32797.86","low":"32358.22","close":"32565.35"},
{"date":"2021.06.22","clock":"0:00","open":"32568.43","high":"32573.03","low":"31326.87","close":"31517.89"},
{"date":"2021.06.22","clock":"1:00","open":"31529.0","high":"32236.68","low":"31245.59","close":"31264.89"},
{"date":"2021.06.22","clock":"2:00","open":"31260.32","high":"32044.31","low":"31260.32","close":"31604.97"},
{"date":"2021.06.22","clock":"3:00","open":"31602.43","high":"31878.15","low":"31161.77","close":"31788.64"},
{"date":"2021.06.22","clock":"4:00","open":"31773.64","high":"33014.53","low":"31773.64","close":"32616.5"},
{"date":"2021.06.22","clock":"5:00","open":"32619.35","high":"32925.19","low":"32344.89","close":"32904.32"},
{"date":"2021.06.22","clock":"6:00","open":"32902.23","high":"33258.32","low":"32655.82","close":"33021.51"},
{"date":"2021.06.22","clock":"7:00","open":"33020.37","high":"33105.26","low":"32704.3","close":"32910.84"},
{"date":"2021.06.22","clock":"8:00","open":"32910.84","high":"33017.27","low":"32482.25","close":"32581.26"},
{"date":"2021.06.22","clock":"9:00","open":"32574.77","high":"32859.9","low":"32484.18","close":"32839.78"},
{"date":"2021.06.22","clock":"10:00","open":"32851.22","high":"32896.7","low":"32549.75","close":"32644.97"},
{"date":"2021.06.22","clock":"11:00","open":"32642.49","high":"32655.35","low":"31519.85","close":"31705.26"},
{"date":"2021.06.22","clock":"12:00","open":"31717.7","high":"31788.76","low":"31190.92","close":"31567.17"},
{"date":"2021.06.22","clock":"13:00","open":"31570.57","high":"32210.33","low":"31102.67","close":"31791.13"},
{"date":"2021.06.22","clock":"14:00","open":"31791.13","high":"31893.61","low":"31193.76","close":"31221.48"},
{"date":"2021.06.22","clock":"15:00","open":"31208.08","high":"31301.99","low":"29296.07","close":"29872.58"},
{"date":"2021.06.22","clock":"16:00","open":"29881.33","high":"30146.99","low":"28802.12","close":"29216.06"},
{"date":"2021.06.22","clock":"17:00","open":"29233.14","high":"30803.08","low":"29000.63","close":"30561.11"},
{"date":"2021.06.22","clock":"18:00","open":"30567.36","high":"31965.45","low":"30326.57","close":"31696.45"},
{"date":"2021.06.22","clock":"19:00","open":"31707.64","high":"32827.17","low":"31633.65","close":"32535.05"},
{"date":"2021.06.22","clock":"20:00","open":"32525.88","high":"32941.71","low":"31984.37","close":"32766.11"},
{"date":"2021.06.22","clock":"21:00","open":"32764.47","high":"33307.7","low":"32346.17","close":"33001.41"},
{"date":"2021.06.22","clock":"22:00","open":"33006.42","high":"33066.51","low":"32150.54","close":"32409.73"},
{"date":"2021.06.22","clock":"23:00","open":"32403.85","high":"32984.25","low":"32160.65","close":"32894.89"},
{"date":"2021.06.23","clock":"0:00","open":"32894.96","high":"32944.37","low":"32156.43","close":"32463.52"},
{"date":"2021.06.23","clock":"1:00","open":"32474.91","high":"32726.04","low":"32267.06","close":"32585.31"},
{"date":"2021.06.23","clock":"2:00","open":"32587.45","high":"32793.28","low":"32157.68","close":"32519.31"},
{"date":"2021.06.23","clock":"3:00","open":"32522.24","high":"33823.73","low":"31692.5","close":"33660.05"},
{"date":"2021.06.23","clock":"4:00","open":"33660.05","high":"34370.37","low":"33546.84","close":"34019.51"},
{"date":"2021.06.23","clock":"5:00","open":"34022.18","high":"34197.23","low":"33749.6","close":"33822.25"},
{"date":"2021.06.23","clock":"6:00","open":"33822.25","high":"34035.21","low":"33691.86","close":"33985.39"},
{"date":"2021.06.23","clock":"7:00","open":"33975.57","high":"34280.92","low":"33734.13","close":"33806.75"},
{"date":"2021.06.23","clock":"8:00","open":"33806.75","high":"34375.42","low":"33580.82","close":"34327.33"},
{"date":"2021.06.23","clock":"9:00","open":"34321.86","high":"34398.88","low":"33780.13","close":"33891.04"},
{"date":"2021.06.23","clock":"10:00","open":"33888.88","high":"34195.69","low":"33825.33","close":"33992.44"},
{"date":"2021.06.23","clock":"11:00","open":"33992.45","high":"34274.75","low":"33727.4","close":"33746.23"},
{"date":"2021.06.23","clock":"12:00","open":"33752.94","high":"34124.33","low":"33660.31","close":"33927.33"},
{"date":"2021.06.23","clock":"13:00","open":"33931.15","high":"34308.8","low":"33843.25","close":"34225.43"},
{"date":"2021.06.23","clock":"14:00","open":"34228.75","high":"34509.34","low":"33855.15","close":"33920.17"},
{"date":"2021.06.23","clock":"15:00","open":"33921.56","high":"34210.25","low":"33860.16","close":"34205.04"},
{"date":"2021.06.23","clock":"16:00","open":"34210.25","high":"34824.05","low":"33894.2","close":"34011.79"},
{"date":"2021.06.23","clock":"17:00","open":"34002.22","high":"34208.67","low":"33766.88","close":"34071.59"},
{"date":"2021.06.23","clock":"18:00","open":"34071.61","high":"34098.81","low":"33413.57","close":"33502.55"},
{"date":"2021.06.23","clock":"19:00","open":"33495.17","high":"33951.74","low":"33217.64","close":"33692.04"},
{"date":"2021.06.23","clock":"20:00","open":"33693.95","high":"33746.18","low":"33507.7","close":"33602.53"},
{"date":"2021.06.23","clock":"21:00","open":"33593.26","high":"33593.26","low":"32922.48","close":"33298.27"},
{"date":"2021.06.23","clock":"22:00","open":"33295.57","high":"33562.41","low":"32874.28","close":"32876.09"},
{"date":"2021.06.23","clock":"23:00","open":"32877.71","high":"33292.33","low":"32752.27","close":"33049.07"},
{"date":"2021.06.24","clock":"0:00","open":"33049.07","high":"33773.38","low":"32988.8","close":"33341.67"},
{"date":"2021.06.24","clock":"1:00","open":"33337.32","high":"33593.71","low":"33139.96","close":"33475.13"},
{"date":"2021.06.24","clock":"2:00","open":"33476.08","high":"33743.37","low":"33257.65","close":"33675.04"},
{"date":"2021.06.24","clock":"3:00","open":"33678.46","high":"33854.37","low":"33165.33","close":"33188.77"},
{"date":"2021.06.24","clock":"4:00","open":"33190.3","high":"33351.57","low":"32533.56","close":"32642.12"},
{"date":"2021.06.24","clock":"5:00","open":"32653.49","high":"32870.2","low":"32343.05","close":"32497.73"},
{"date":"2021.06.24","clock":"6:00","open":"32488.4","high":"32850.77","low":"32372.01","close":"32595.15"},
{"date":"2021.06.24","clock":"7:00","open":"32592.45","high":"32784.38","low":"32289.8","close":"32546.1"},
{"date":"2021.06.24","clock":"8:00","open":"32549.64","high":"33013.25","low":"32483.25","close":"32983.55"},
{"date":"2021.06.24","clock":"9:00","open":"32984.67","high":"33205.14","low":"32727.86","close":"33001.92"},
{"date":"2021.06.24","clock":"10:00","open":"33000.39","high":"33264.67","low":"32765.53","close":"32850.45"},
{"date":"2021.06.24","clock":"11:00","open":"32848.03","high":"33395.66","low":"32817.33","close":"33379.91"},
{"date":"2021.06.24","clock":"12:00","open":"33385.21","high":"33590.77","low":"33206.63","close":"33278.15"},
{"date":"2021.06.24","clock":"13:00","open":"33278.15","high":"33406.66","low":"33131.48","close":"33232.83"},
{"date":"2021.06.24","clock":"14:00","open":"33230.74","high":"33918.61","low":"33227.32","close":"33838.99"},
{"date":"2021.06.24","clock":"15:00","open":"33847.38","high":"34245.42","low":"33815.8","close":"34074.7"},
{"date":"2021.06.24","clock":"16:00","open":"34064.87","high":"34123.67","low":"33756.04","close":"34059.37"},
{"date":"2021.06.24","clock":"17:00","open":"34068.22","high":"34159.52","low":"33841.27","close":"34049.72"},
{"date":"2021.06.24","clock":"18:00","open":"34060.0","high":"34583.57","low":"33859.67","close":"33898.53"},
{"date":"2021.06.24","clock":"19:00","open":"33887.21","high":"34531.44","low":"33754.38","close":"34519.52"},
{"date":"2021.06.24","clock":"20:00","open":"34522.56","high":"35041.69","low":"34522.56","close":"34993.89"},
{"date":"2021.06.24","clock":"21:00","open":"35003.49","high":"35292.02","low":"34827.99","close":"34884.45"},
{"date":"2021.06.24","clock":"22:00","open":"34887.63","high":"34918.48","low":"34688.0","close":"34851.69"},
{"date":"2021.06.24","clock":"23:00","open":"34854.29","high":"34990.0","low":"34700.62","close":"34858.07"},
{"date":"2021.06.25","clock":"0:00","open":"34857.01","high":"34905.0","low":"34655.47","close":"34767.67"},
{"date":"2021.06.25","clock":"1:00","open":"34767.67","high":"34830.15","low":"34512.0","close":"34747.43"},
{"date":"2021.06.25","clock":"2:00","open":"34756.51","high":"34831.37","low":"34536.55","close":"34653.25"},
{"date":"2021.06.25","clock":"3:00","open":"34653.28","high":"35134.88","low":"34580.0","close":"34583.56"},
{"date":"2021.06.25","clock":"4:00","open":"34583.57","high":"34816.79","low":"34249.63","close":"34816.79"},
{"date":"2021.06.25","clock":"5:00","open":"34826.35","high":"35492.89","low":"34805.65","close":"35162.99"},
{"date":"2021.06.25","clock":"6:00","open":"35160.1","high":"35216.12","low":"34815.82","close":"35052.07"},
{"date":"2021.06.25","clock":"7:00","open":"35050.52","high":"35094.65","low":"34620.32","close":"34772.99"},
{"date":"2021.06.25","clock":"8:00","open":"34775.62","high":"34887.52","low":"34310.81","close":"34475.3"},
{"date":"2021.06.25","clock":"9:00","open":"34474.87","high":"34571.9","low":"34114.59","close":"34422.85"},
{"date":"2021.06.25","clock":"10:00","open":"34419.77","high":"34419.77","low":"33954.69","close":"34272.94"},
{"date":"2021.06.25","clock":"11:00","open":"34277.92","high":"34390.11","low":"33936.06","close":"34283.98"},
{"date":"2021.06.25","clock":"12:00","open":"34283.14","high":"34471.75","low":"33717.63","close":"33743.75"},
{"date":"2021.06.25","clock":"13:00","open":"33748.18","high":"33944.07","low":"33496.75","close":"33749.88"},
{"date":"2021.06.25","clock":"14:00","open":"33749.26","high":"33857.93","low":"33221.08","close":"33281.49"},
{"date":"2021.06.25","clock":"15:00","open":"33295.31","high":"33588.92","low":"32816.75","close":"33080.8"},
{"date":"2021.06.25","clock":"16:00","open":"33080.5","high":"33185.43","low":"32636.21","close":"32970.59"},
{"date":"2021.06.25","clock":"17:00","open":"32975.17","high":"33437.96","low":"32544.19","close":"32783.44"},
{"date":"2021.06.25","clock":"18:00","open":"32792.48","high":"32945.11","low":"32341.29","close":"32535.95"},
{"date":"2021.06.25","clock":"19:00","open":"32527.54","high":"32888.89","low":"31620.68","close":"31936.1"},
{"date":"2021.06.25","clock":"20:00","open":"31936.14","high":"32219.53","low":"31490.55","close":"31664.93"},
{"date":"2021.06.25","clock":"21:00","open":"31671.95","high":"32284.55","low":"31490.55","close":"32070.29"},
{"date":"2021.06.25","clock":"22:00","open":"32080.47","high":"32504.14","low":"31726.84","close":"32217.51"},
{"date":"2021.06.25","clock":"23:00","open":"32214.28","high":"32363.05","low":"31917.89","close":"32202.77"},
{"date":"2021.06.26","clock":"0:00","open":"32195.59","high":"32216.56","low":"31552.39","close":"31790.27"},
{"date":"2021.06.26","clock":"1:00","open":"31790.3","high":"31966.79","low":"31275.0","close":"31416.44"},
{"date":"2021.06.26","clock":"2:00","open":"31420.18","high":"31976.8","low":"31377.6","close":"31570.95"},
{"date":"2021.06.26","clock":"3:00","open":"31578.38","high":"32204.31","low":"31296.85","close":"31993.73"},
{"date":"2021.06.26","clock":"4:00","open":"31996.79","high":"32034.51","low":"31519.0","close":"31961.67"},
{"date":"2021.06.26","clock":"5:00","open":"31965.02","high":"32077.2","low":"31678.85","close":"31940.3"},
{"date":"2021.06.26","clock":"6:00","open":"31940.29","high":"32261.78","low":"31929.89","close":"31965.08"},
{"date":"2021.06.26","clock":"7:00","open":"31966.73","high":"32411.52","low":"31866.5","close":"32347.89"},
{"date":"2021.06.26","clock":"8:00","open":"32350.48","high":"32709.65","low":"32096.79","close":"32226.09"},
{"date":"2021.06.26","clock":"9:00","open":"32222.94","high":"32429.52","low":"31640.13","close":"31727.87"},
{"date":"2021.06.26","clock":"10:00","open":"31728.08","high":"31816.82","low":"30570.71","close":"30713.91"},
{"date":"2021.06.26","clock":"11:00","open":"30702.68","high":"30867.1","low":"30151.01","close":"30412.77"},
{"date":"2021.06.26","clock":"12:00","open":"30411.84","high":"31303.13","low":"30276.86","close":"31044.41"},
{"date":"2021.06.26","clock":"13:00","open":"31052.6","high":"31256.28","low":"30761.26","close":"31085.0"},
{"date":"2021.06.26","clock":"14:00","open":"31101.7","high":"31882.94","low":"31092.33","close":"31777.72"},
{"date":"2021.06.26","clock":"15:00","open":"31777.89","high":"31973.7","low":"31270.0","close":"31283.8"},
{"date":"2021.06.26","clock":"16:00","open":"31287.04","high":"31757.03","low":"30751.24","close":"30801.15"},
{"date":"2021.06.26","clock":"17:00","open":"30791.76","high":"31440.0","low":"30501.95","close":"31254.72"},
{"date":"2021.06.26","clock":"18:00","open":"31253.71","high":"31601.4","low":"30927.39","close":"31545.05"},
{"date":"2021.06.26","clock":"19:00","open":"31521.54","high":"31539.94","low":"30776.63","close":"31245.97"},
{"date":"2021.06.26","clock":"20:00","open":"31245.03","high":"31749.45","low":"31037.74","close":"31678.17"},
{"date":"2021.06.26","clock":"21:00","open":"31677.18","high":"31902.09","low":"31429.97","close":"31588.42"},
{"date":"2021.06.26","clock":"22:00","open":"31586.85","high":"31762.56","low":"31449.03","close":"31570.79"},
{"date":"2021.06.26","clock":"23:00","open":"31570.81","high":"31626.83","low":"31064.85","close":"31297.7"},
{"date":"2021.06.27","clock":"0:00","open":"31292.88","high":"31442.94","low":"30902.63","close":"31414.04"},
{"date":"2021.06.27","clock":"1:00","open":"31406.8","high":"31799.97","low":"31365.44","close":"31768.88"},
{"date":"2021.06.27","clock":"2:00","open":"31762.24","high":"32296.98","low":"31628.0","close":"32276.77"},
{"date":"2021.06.27","clock":"3:00","open":"32279.86","high":"32645.0","low":"31973.45","close":"32369.28"},
{"date":"2021.06.27","clock":"4:00","open":"32366.17","high":"32969.67","low":"32263.21","close":"32868.99"},
{"date":"2021.06.27","clock":"5:00","open":"32862.99","high":"33196.67","low":"32657.54","close":"33100.01"},
{"date":"2021.06.27","clock":"6:00","open":"33093.7","high":"33179.32","low":"32755.38","close":"33146.0"},
{"date":"2021.06.27","clock":"7:00","open":"33146.0","high":"33334.33","low":"32904.21","close":"33145.8"},
{"date":"2021.06.27","clock":"8:00","open":"33145.79","high":"33324.02","low":"32815.54","close":"32929.77"},
{"date":"2021.06.27","clock":"9:00","open":"32929.51","high":"33208.29","low":"32845.8","close":"33083.42"},
{"date":"2021.06.27","clock":"10:00","open":"33083.53","high":"33486.7","low":"33020.32","close":"33290.31"},
{"date":"2021.06.27","clock":"11:00","open":"33295.79","high":"33457.68","low":"32990.4","close":"33021.91"},
{"date":"2021.06.27","clock":"12:00","open":"33026.55","high":"33236.65","low":"32431.8","close":"32537.45"},
{"date":"2021.06.27","clock":"13:00","open":"32568.42","high":"32828.78","low":"32291.23","close":"32695.44"},
{"date":"2021.06.27","clock":"14:00","open":"32702.38","high":"33417.06","low":"32573.4","close":"33246.57"},
{"date":"2021.06.27","clock":"15:00","open":"33250.19","high":"33564.66","low":"33053.32","close":"33320.08"},
{"date":"2021.06.27","clock":"16:00","open":"33327.05","high":"33466.68","low":"32926.19","close":"33112.99"},
{"date":"2021.06.27","clock":"17:00","open":"33110.34","high":"33276.41","low":"32724.31","close":"33264.57"},
{"date":"2021.06.27","clock":"18:00","open":"33263.39","high":"33266.64","low":"32875.26","close":"33203.32"},
{"date":"2021.06.27","clock":"19:00","open":"33203.34","high":"33399.76","low":"32828.28","close":"33008.29"},
{"date":"2021.06.27","clock":"20:00","open":"33003.3","high":"33122.15","low":"32874.25","close":"33025.8"},
{"date":"2021.06.27","clock":"21:00","open":"33017.42","high":"33017.42","low":"32577.54","close":"32734.53"},
{"date":"2021.06.27","clock":"22:00","open":"32720.0","high":"32960.92","low":"32574.67","close":"32815.18"},
{"date":"2021.06.27","clock":"23:00","open":"32811.28","high":"32942.98","low":"32615.05","close":"32625.67"},
{"date":"2021.06.28","clock":"0:00","open":"32630.73","high":"32867.57","low":"32367.0","close":"32860.42"},
{"date":"2021.06.28","clock":"1:00","open":"32855.47","high":"34594.91","low":"32804.98","close":"34418.85"},
{"date":"2021.06.28","clock":"2:00","open":"34432.31","high":"34742.71","low":"34196.12","close":"34704.08"},
{"date":"2021.06.28","clock":"3:00","open":"34707.1","high":"34966.13","low":"34434.49","close":"34558.22"},
{"date":"2021.06.28","clock":"4:00","open":"34558.63","high":"34697.93","low":"34268.59","close":"34268.59"},
{"date":"2021.06.28","clock":"5:00","open":"34256.0","high":"34644.89","low":"34256.0","close":"34394.9"},
{"date":"2021.06.28","clock":"6:00","open":"34406.56","high":"34534.44","low":"34314.9","close":"34398.34"},
{"date":"2021.06.28","clock":"7:00","open":"34403.42","high":"34551.59","low":"34279.3","close":"34359.42"},
{"date":"2021.06.28","clock":"8:00","open":"34354.37","high":"34557.93","low":"34353.44","close":"34514.58"},
{"date":"2021.06.28","clock":"9:00","open":"34514.07","high":"34820.12","low":"34408.42","close":"34523.72"},
{"date":"2021.06.28","clock":"10:00","open":"34520.51","high":"35300.48","low":"34470.37","close":"35037.13"},
{"date":"2021.06.28","clock":"11:00","open":"35037.01","high":"35165.34","low":"34732.95","close":"34895.56"},
{"date":"2021.06.28","clock":"12:00","open":"34894.15","high":"34936.98","low":"34310.29","close":"34397.87"},
{"date":"2021.06.28","clock":"13:00","open":"34393.78","high":"34494.59","low":"33963.4","close":"34191.43"},
{"date":"2021.06.28","clock":"14:00","open":"34190.56","high":"34292.28","low":"33977.09","close":"34110.6"},
{"date":"2021.06.28","clock":"15:00","open":"34110.6","high":"34495.98","low":"33866.11","close":"34425.09"},
{"date":"2021.06.28","clock":"16:00","open":"34423.94","high":"34582.48","low":"34163.42","close":"34287.35"},
{"date":"2021.06.28","clock":"17:00","open":"34287.35","high":"34537.84","low":"34218.05","close":"34340.5"},
{"date":"2021.06.28","clock":"18:00","open":"34341.42","high":"34986.5","low":"34292.32","close":"34973.48"},
{"date":"2021.06.28","clock":"19:00","open":"34973.48","high":"35031.45","low":"34525.79","close":"34645.12"},
{"date":"2021.06.28","clock":"20:00","open":"34645.08","high":"34678.47","low":"34048.43","close":"34197.0"},
{"date":"2021.06.28","clock":"21:00","open":"34194.96","high":"34304.15","low":"33934.39","close":"34171.63"},
{"date":"2021.06.28","clock":"22:00","open":"34168.34","high":"34597.03","low":"34111.6","close":"34445.15"},
{"date":"2021.06.28","clock":"23:00","open":"34445.2","high":"34792.51","low":"34283.86","close":"34669.39"},
{"date":"2021.06.29","clock":"0:00","open":"34669.4","high":"34818.8","low":"34541.43","close":"34649.35"},
{"date":"2021.06.29","clock":"1:00","open":"34648.33","high":"34648.33","low":"34206.84","close":"34425.43"},
{"date":"2021.06.29","clock":"2:00","open":"34425.43","high":"34503.44","low":"34115.44","close":"34498.33"},
{"date":"2021.06.29","clock":"3:00","open":"34498.52","high":"35170.2","low":"34379.9","close":"34906.14"},
{"date":"2021.06.29","clock":"4:00","open":"34906.15","high":"35003.5","low":"34525.46","close":"34632.44"},
{"date":"2021.06.29","clock":"5:00","open":"34629.54","high":"34839.2","low":"34253.87","close":"34310.76"},
{"date":"2021.06.29","clock":"6:00","open":"34313.63","high":"34642.83","low":"34228.85","close":"34583.4"},
{"date":"2021.06.29","clock":"7:00","open":"34580.61","high":"34969.88","low":"34537.45","close":"34859.43"},
{"date":"2021.06.29","clock":"8:00","open":"34864.46","high":"35003.49","low":"34553.08","close":"34715.38"},
{"date":"2021.06.29","clock":"9:00","open":"34726.96","high":"35383.25","low":"34579.08","close":"35336.07"},
{"date":"2021.06.29","clock":"10:00","open":"35336.27","high":"35445.47","low":"34770.57","close":"34853.49"},
{"date":"2021.06.29","clock":"11:00","open":"34840.29","high":"35241.98","low":"34733.47","close":"35062.51"},
{"date":"2021.06.29","clock":"12:00","open":"35056.38","high":"35353.53","low":"34856.97","close":"35232.88"},
{"date":"2021.06.29","clock":"13:00","open":"35219.21","high":"35764.58","low":"35048.94","close":"35637.5"},
{"date":"2021.06.29","clock":"14:00","open":"35629.44","high":"35748.24","low":"35497.04","close":"35561.89"},
{"date":"2021.06.29","clock":"15:00","open":"35566.29","high":"36000.19","low":"35350.18","close":"35833.08"},
{"date":"2021.06.29","clock":"16:00","open":"35830.75","high":"36410.91","low":"35735.44","close":"36311.98"},
{"date":"2021.06.29","clock":"17:00","open":"36316.38","high":"36432.12","low":"36096.87","close":"36250.87"},
{"date":"2021.06.29","clock":"18:00","open":"36250.87","high":"36380.69","low":"35932.19","close":"36256.24"},
{"date":"2021.06.29","clock":"19:00","open":"36256.2","high":"36501.63","low":"36057.21","close":"36344.27"},
{"date":"2021.06.29","clock":"20:00","open":"36349.15","high":"36609.1","low":"36158.07","close":"36381.33"},
{"date":"2021.06.29","clock":"21:00","open":"36384.75","high":"36405.28","low":"36131.22","close":"36288.19"},
{"date":"2021.06.29","clock":"22:00","open":"36286.81","high":"36407.26","low":"36212.24","close":"36399.0"},
{"date":"2021.06.29","clock":"23:00","open":"36387.3","high":"36494.14","low":"36103.4","close":"36159.65"},
{"date":"2021.06.30","clock":"0:00","open":"36159.65","high":"36325.52","low":"36113.66","close":"36239.42"},
{"date":"2021.06.30","clock":"1:00","open":"36236.07","high":"36272.58","low":"35700.01","close":"35924.99"},
{"date":"2021.06.30","clock":"2:00","open":"35924.2","high":"36113.76","low":"35828.0","close":"35911.72"},
{"date":"2021.06.30","clock":"3:00","open":"35901.08","high":"36099.99","low":"35636.8","close":"35875.66"},
{"date":"2021.06.30","clock":"4:00","open":"35878.44","high":"35946.17","low":"35730.0","close":"35845.99"},
{"date":"2021.06.30","clock":"5:00","open":"35840.4","high":"35914.99","low":"35700.0","close":"35799.99"},
{"date":"2021.06.30","clock":"6:00","open":"35796.63","high":"35796.63","low":"34939.49","close":"35123.5"},
{"date":"2021.06.30","clock":"7:00","open":"35123.5","high":"35292.16","low":"34683.47","close":"34758.37"},
{"date":"2021.06.30","clock":"8:00","open":"34755.18","high":"34950.36","low":"34666.0","close":"34781.37"},
{"date":"2021.06.30","clock":"9:00","open":"34768.0","high":"35141.83","low":"34727.46","close":"35016.41"},
{"date":"2021.06.30","clock":"10:00","open":"35013.13","high":"35285.26","low":"34885.44","close":"35247.85"},
{"date":"2021.06.30","clock":"11:00","open":"35253.59","high":"35335.59","low":"34525.67","close":"34594.77"},
{"date":"2021.06.30","clock":"12:00","open":"34595.46","high":"34741.56","low":"34404.45","close":"34629.27"},
{"date":"2021.06.30","clock":"13:00","open":"34631.31","high":"34872.05","low":"34510.0","close":"34746.31"},
{"date":"2021.06.30","clock":"14:00","open":"34743.47","high":"35000.25","low":"34565.9","close":"34856.96"},
{"date":"2021.06.30","clock":"15:00","open":"34851.96","high":"35017.84","low":"34570.12","close":"34638.43"},
{"date":"2021.06.30","clock":"16:00","open":"34641.7","high":"34753.12","low":"34463.19","close":"34731.98"},
{"date":"2021.06.30","clock":"17:00","open":"34737.88","high":"34825.9","low":"34503.45","close":"34598.18"},
{"date":"2021.06.30","clock":"18:00","open":"34602.29","high":"34638.95","low":"34087.33","close":"34199.75"},
{"date":"2021.06.30","clock":"19:00","open":"34195.5","high":"34371.15","low":"34020.95","close":"34116.57"},
{"date":"2021.06.30","clock":"20:00","open":"34120.47","high":"34781.8","low":"34113.41","close":"34710.82"},
{"date":"2021.06.30","clock":"21:00","open":"34708.26","high":"34902.25","low":"34555.49","close":"34825.47"},
{"date":"2021.06.30","clock":"22:00","open":"34822.59","high":"34845.27","low":"34667.83","close":"34754.18"},
{"date":"2021.06.30","clock":"23:00","open":"34747.02","high":"35082.83","low":"34398.31","close":"34587.32"},
{"date":"2021.07.01","clock":"0:00","open":"34586.92","high":"35022.24","low":"34586.92","close":"34806.96"},
{"date":"2021.07.01","clock":"1:00","open":"34806.96","high":"34937.57","low":"34631.48","close":"34896.66"},
{"date":"2021.07.01","clock":"2:00","open":"34891.48","high":"35201.07","low":"34891.48","close":"35052.0"},
{"date":"2021.07.01","clock":"3:00","open":"35053.07","high":"35058.02","low":"34713.41","close":"34728.47"},
{"date":"2021.07.01","clock":"4:00","open":"34731.3","high":"35027.54","low":"34719.6","close":"34936.42"},
{"date":"2021.07.01","clock":"5:00","open":"34946.6","high":"34970.02","low":"34226.57","close":"34303.01"},
{"date":"2021.07.01","clock":"6:00","open":"34303.01","high":"34406.17","low":"34126.82","close":"34126.82"},
{"date":"2021.07.01","clock":"7:00","open":"34126.82","high":"34340.01","low":"34067.97","close":"34333.77"},
{"date":"2021.07.01","clock":"8:00","open":"34333.77","high":"34413.53","low":"34177.83","close":"34329.14"},
{"date":"2021.07.01","clock":"9:00","open":"34329.13","high":"34465.74","low":"33412.52","close":"33511.2"},
{"date":"2021.07.01","clock":"10:00","open":"33503.41","high":"33646.64","low":"33312.52","close":"33337.27"},
{"date":"2021.07.01","clock":"11:00","open":"33348.26","high":"33544.99","low":"33186.0","close":"33469.06"},
{"date":"2021.07.01","clock":"12:00","open":"33469.01","high":"33529.5","low":"33109.21","close":"33261.09"},
{"date":"2021.07.01","clock":"13:00","open":"33271.66","high":"33379.52","low":"32997.7","close":"33179.69"},
{"date":"2021.07.01","clock":"14:00","open":"33179.69","high":"33744.05","low":"33161.19","close":"33717.65"},
{"date":"2021.07.01","clock":"15:00","open":"33717.22","high":"33911.9","low":"33330.0","close":"33654.99"},
{"date":"2021.07.01","clock":"16:00","open":"33656.93","high":"33795.58","low":"33380.46","close":"33380.46"},
{"date":"2021.07.01","clock":"17:00","open":"33398.99","high":"33609.99","low":"33059.82","close":"33206.0"},
{"date":"2021.07.01","clock":"18:00","open":"33196.66","high":"33670.25","low":"33156.7","close":"33435.87"},
{"date":"2021.07.01","clock":"19:00","open":"33435.87","high":"33549.59","low":"33135.0","close":"33151.59"},
{"date":"2021.07.01","clock":"20:00","open":"33151.56","high":"33558.38","low":"33100.64","close":"33493.34"},
{"date":"2021.07.01","clock":"21:00","open":"33493.34","high":"33654.22","low":"33223.98","close":"33327.45"},
{"date":"2021.07.01","clock":"22:00","open":"33327.45","high":"33366.48","low":"32714.0","close":"33093.83"},
{"date":"2021.07.01","clock":"23:00","open":"33095.54","high":"33461.54","low":"33095.54","close":"33410.12"},
{"date":"2021.07.02","clock":"0:00","open":"33410.12","high":"33613.44","low":"33228.42","close":"33508.32"},
{"date":"2021.07.02","clock":"1:00","open":"33497.88","high":"33649.19","low":"33440.54","close":"33548.03"},
{"date":"2021.07.02","clock":"2:00","open":"33550.05","high":"33652.35","low":"33283.33","close":"33503.35"},
{"date":"2021.07.02","clock":"3:00","open":"33508.16","high":"33972.88","low":"33410.32","close":"33778.03"},
{"date":"2021.07.02","clock":"4:00","open":"33785.52","high":"33813.38","low":"33236.65","close":"33265.07"},
{"date":"2021.07.02","clock":"5:00","open":"33270.69","high":"33342.73","low":"33139.63","close":"33272.2"},
{"date":"2021.07.02","clock":"6:00","open":"33265.77","high":"33268.68","low":"32771.02","close":"32915.03"},
{"date":"2021.07.02","clock":"7:00","open":"32910.51","high":"33184.18","low":"32853.29","close":"33147.16"},
{"date":"2021.07.02","clock":"8:00","open":"33152.38","high":"33216.32","low":"32700.0","close":"32854.93"},
{"date":"2021.07.02","clock":"9:00","open":"32856.63","high":"32997.35","low":"32697.78","close":"32954.22"},
{"date":"2021.07.02","clock":"10:00","open":"32954.22","high":"33496.65","low":"32879.54","close":"33358.25"},
{"date":"2021.07.02","clock":"11:00","open":"33358.32","high":"33614.29","low":"33233.13","close":"33366.15"},
{"date":"2021.07.02","clock":"12:00","open":"33366.15","high":"33389.8","low":"32861.03","close":"32975.73"},
{"date":"2021.07.02","clock":"13:00","open":"32975.69","high":"33083.36","low":"32763.45","close":"32986.61"},
{"date":"2021.07.02","clock":"14:00","open":"32990.3","high":"33239.88","low":"32828.72","close":"33016.72"},
{"date":"2021.07.02","clock":"15:00","open":"33013.55","high":"33304.41","low":"32871.03","close":"33234.91"},
{"date":"2021.07.02","clock":"16:00","open":"33234.9","high":"33567.99","low":"33098.73","close":"33480.01"},
{"date":"2021.07.02","clock":"17:00","open":"33480.0","high":"33724.33","low":"33290.01","close":"33670.65"},
{"date":"2021.07.02","clock":"18:00","open":"33665.35","high":"33710.19","low":"33372.43","close":"33699.86"},
{"date":"2021.07.02","clock":"19:00","open":"33705.79","high":"33791.62","low":"33421.71","close":"33595.81"},
{"date":"2021.07.02","clock":"20:00","open":"33597.07","high":"33676.47","low":"33363.34","close":"33464.2"},
{"date":"2021.07.02","clock":"21:00","open":"33464.2","high":"33478.34","low":"33235.84","close":"33293.33"},
{"date":"2021.07.02","clock":"22:00","open":"33292.11","high":"33347.82","low":"33109.99","close":"33313.34"},
{"date":"2021.07.02","clock":"23:00","open":"33327.71","high":"33327.71","low":"33044.95","close":"33136.51"},
{"date":"2021.07.03","clock":"0:00","open":"33135.86","high":"33504.14","low":"33091.71","close":"33471.62"},
{"date":"2021.07.03","clock":"1:00","open":"33437.09","high":"33718.39","low":"33404.3","close":"33700.98"},
{"date":"2021.07.03","clock":"2:00","open":"33701.5","high":"33899.39","low":"33630.1","close":"33784.44"},
{"date":"2021.07.03","clock":"3:00","open":"33785.4","high":"33916.39","low":"33443.92","close":"33527.54"},
{"date":"2021.07.03","clock":"4:00","open":"33530.16","high":"33763.37","low":"33503.34","close":"33674.1"},
{"date":"2021.07.03","clock":"5:00","open":"33674.57","high":"33688.36","low":"33476.11","close":"33529.43"},
{"date":"2021.07.03","clock":"6:00","open":"33523.35","high":"33574.04","low":"33328.33","close":"33527.76"},
{"date":"2021.07.03","clock":"7:00","open":"33527.82","high":"33689.16","low":"33443.81","close":"33665.51"},
{"date":"2021.07.03","clock":"8:00","open":"33665.51","high":"33798.0","low":"33583.03","close":"33707.98"},
{"date":"2021.07.03","clock":"9:00","open":"33707.98","high":"33843.99","low":"33642.1","close":"33682.15"},
{"date":"2021.07.03","clock":"10:00","open":"33682.16","high":"34652.46","low":"33590.04","close":"34499.51"},
{"date":"2021.07.03","clock":"11:00","open":"34499.51","high":"34654.64","low":"34409.44","close":"34515.05"},
{"date":"2021.07.03","clock":"12:00","open":"34515.06","high":"34769.49","low":"34476.12","close":"34637.1"},
{"date":"2021.07.03","clock":"13:00","open":"34633.48","high":"34711.02","low":"34527.27","close":"34606.87"},
{"date":"2021.07.03","clock":"14:00","open":"34603.6","high":"34628.75","low":"34438.97","close":"34611.53"},
{"date":"2021.07.03","clock":"15:00","open":"34611.49","high":"34816.9","low":"34485.72","close":"34547.41"},
{"date":"2021.07.03","clock":"16:00","open":"34545.62","high":"34713.93","low":"34473.24","close":"34710.07"},
{"date":"2021.07.03","clock":"17:00","open":"34708.43","high":"34763.84","low":"34600.92","close":"34694.93"},
{"date":"2021.07.03","clock":"18:00","open":"34694.93","high":"34736.95","low":"34522.4","close":"34615.4"},
{"date":"2021.07.03","clock":"19:00","open":"34615.39","high":"34663.01","low":"34492.39","close":"34538.18"},
{"date":"2021.07.03","clock":"20:00","open":"34538.18","high":"34952.59","low":"34531.89","close":"34769.44"},
{"date":"2021.07.03","clock":"21:00","open":"34766.49","high":"34792.45","low":"34606.98","close":"34647.93"},
{"date":"2021.07.03","clock":"22:00","open":"34652.63","high":"34794.14","low":"34577.35","close":"34749.54"},
{"date":"2021.07.03","clock":"23:00","open":"34752.93","high":"34843.47","low":"34564.38","close":"34725.46"},
{"date":"2021.07.04","clock":"0:00","open":"34729.81","high":"34917.94","low":"34536.46","close":"34549.62"},
{"date":"2021.07.04","clock":"1:00","open":"34547.07","high":"34651.93","low":"34257.32","close":"34574.42"},
{"date":"2021.07.04","clock":"2:00","open":"34582.88","high":"34712.8","low":"34338.81","close":"34672.59"},
{"date":"2021.07.04","clock":"3:00","open":"34669.95","high":"34770.64","low":"34498.58","close":"34501.37"},
{"date":"2021.07.04","clock":"4:00","open":"34503.44","high":"34594.06","low":"34364.02","close":"34454.78"},
{"date":"2021.07.04","clock":"5:00","open":"34445.37","high":"34656.92","low":"34407.18","close":"34602.22"},
{"date":"2021.07.04","clock":"6:00","open":"34601.92","high":"34776.8","low":"34569.24","close":"34648.05"},
{"date":"2021.07.04","clock":"7:00","open":"34648.54","high":"34841.17","low":"34628.33","close":"34779.03"},
{"date":"2021.07.04","clock":"8:00","open":"34780.47","high":"35310.5","low":"34689.31","close":"35205.79"},
{"date":"2021.07.04","clock":"9:00","open":"35204.81","high":"35456.08","low":"35054.08","close":"35408.18"},
{"date":"2021.07.04","clock":"10:00","open":"35416.64","high":"35718.57","low":"35346.39","close":"35599.0"},
{"date":"2021.07.04","clock":"11:00","open":"35600.61","high":"35682.12","low":"35400.0","close":"35541.55"},
{"date":"2021.07.04","clock":"12:00","open":"35541.55","high":"35558.55","low":"35364.22","close":"35485.15"},
{"date":"2021.07.04","clock":"13:00","open":"35485.15","high":"35620.51","low":"35405.92","close":"35578.57"},
{"date":"2021.07.04","clock":"14:00","open":"35583.45","high":"35608.72","low":"35463.17","close":"35524.87"},
{"date":"2021.07.04","clock":"15:00","open":"35515.88","high":"35565.77","low":"35230.76","close":"35246.14"},
{"date":"2021.07.04","clock":"16:00","open":"35243.65","high":"35423.1","low":"35243.65","close":"35358.23"},
{"date":"2021.07.04","clock":"17:00","open":"35362.66","high":"35503.54","low":"35304.53","close":"35451.59"},
{"date":"2021.07.04","clock":"18:00","open":"35453.32","high":"35562.0","low":"35394.4","close":"35513.28"},
{"date":"2021.07.04","clock":"19:00","open":"35513.28","high":"35681.08","low":"35440.0","close":"35466.65"},
{"date":"2021.07.04","clock":"20:00","open":"35471.25","high":"35590.75","low":"35388.54","close":"35561.99"},
{"date":"2021.07.04","clock":"21:00","open":"35561.99","high":"35562.58","low":"35391.54","close":"35511.13"},
{"date":"2021.07.04","clock":"22:00","open":"35513.93","high":"35606.76","low":"35486.77","close":"35578.56"},
{"date":"2021.07.04","clock":"23:00","open":"35578.21","high":"35578.21","low":"35448.55","close":"35553.95"},
{"date":"2021.07.05","clock":"0:00","open":"35550.55","high":"35962.39","low":"35491.92","close":"35903.23"},
{"date":"2021.07.05","clock":"1:00","open":"35895.63","high":"35895.63","low":"35325.33","close":"35361.63"},
{"date":"2021.07.05","clock":"2:00","open":"35364.54","high":"35489.99","low":"35135.0","close":"35281.58"},
{"date":"2021.07.05","clock":"3:00","open":"35288.14","high":"35288.14","low":"34752.52","close":"34841.6"},
{"date":"2021.07.05","clock":"4:00","open":"34841.07","high":"34923.65","low":"34445.33","close":"34561.4"},
{"date":"2021.07.05","clock":"5:00","open":"34563.59","high":"34651.73","low":"34318.63","close":"34438.57"},
{"date":"2021.07.05","clock":"6:00","open":"34443.42","high":"34540.27","low":"34183.6","close":"34354.32"},
{"date":"2021.07.05","clock":"7:00","open":"34351.22","high":"34412.35","low":"34003.4","close":"34203.55"},
{"date":"2021.07.05","clock":"8:00","open":"34203.13","high":"34382.47","low":"34066.49","close":"34344.56"},
{"date":"2021.07.05","clock":"9:00","open":"34347.21","high":"34403.56","low":"34214.63","close":"34311.99"},
{"date":"2021.07.05","clock":"10:00","open":"34309.45","high":"34309.45","low":"34058.83","close":"34253.03"},
{"date":"2021.07.05","clock":"11:00","open":"34256.76","high":"34314.36","low":"34112.02","close":"34264.22"},
{"date":"2021.07.05","clock":"12:00","open":"34261.44","high":"34436.43","low":"34230.25","close":"34322.68"},
{"date":"2021.07.05","clock":"13:00","open":"34317.28","high":"34561.15","low":"34288.43","close":"34480.62"},
{"date":"2021.07.05","clock":"14:00","open":"34478.79","high":"34499.65","low":"33306.66","close":"33380.67"},
{"date":"2021.07.05","clock":"15:00","open":"33386.64","high":"33612.31","low":"33310.74","close":"33474.8"},
{"date":"2021.07.05","clock":"16:00","open":"33469.28","high":"33755.77","low":"33446.69","close":"33614.6"},
{"date":"2021.07.05","clock":"17:00","open":"33613.0","high":"33729.49","low":"33547.38","close":"33702.82"},
{"date":"2021.07.05","clock":"18:00","open":"33700.11","high":"33785.48","low":"33476.71","close":"33592.63"},
{"date":"2021.07.05","clock":"19:00","open":"33592.61","high":"33753.02","low":"33548.05","close":"33652.99"},
{"date":"2021.07.05","clock":"20:00","open":"33652.99","high":"33734.15","low":"33132.18","close":"33702.5"},
{"date":"2021.07.05","clock":"21:00","open":"33703.8","high":"34206.84","low":"33702.52","close":"33987.11"},
{"date":"2021.07.05","clock":"22:00","open":"33985.43","high":"34276.96","low":"33985.43","close":"34124.79"},
{"date":"2021.07.05","clock":"23:00","open":"34124.79","high":"34183.02","low":"33731.62","close":"33848.94"},
{"date":"2021.07.06","clock":"0:00","open":"33847.72","high":"34215.99","low":"33847.72","close":"34158.61"},
{"date":"2021.07.06","clock":"1:00","open":"34152.24","high":"34203.27","low":"33959.79","close":"33967.24"},
{"date":"2021.07.06","clock":"2:00","open":"33967.26","high":"34119.77","low":"33676.74","close":"33691.11"},
{"date":"2021.07.06","clock":"3:00","open":"33687.29","high":"34169.98","low":"33641.49","close":"34046.28"},
{"date":"2021.07.06","clock":"4:00","open":"34045.4","high":"34077.32","low":"33767.75","close":"33767.75"},
{"date":"2021.07.06","clock":"5:00","open":"33775.68","high":"33933.09","low":"33710.48","close":"33926.6"},
{"date":"2021.07.06","clock":"6:00","open":"33919.9","high":"33976.79","low":"33838.11","close":"33925.71"},
{"date":"2021.07.06","clock":"7:00","open":"33924.96","high":"34806.96","low":"33913.61","close":"34665.77"},
{"date":"2021.07.06","clock":"8:00","open":"34661.01","high":"34903.49","low":"34626.92","close":"34797.48"},
{"date":"2021.07.06","clock":"9:00","open":"34803.06","high":"34825.07","low":"34641.39","close":"34675.99"},
{"date":"2021.07.06","clock":"10:00","open":"34675.99","high":"34960.06","low":"34675.99","close":"34875.77"},
{"date":"2021.07.06","clock":"11:00","open":"34876.42","high":"35107.43","low":"34723.47","close":"34985.28"},
{"date":"2021.07.06","clock":"12:00","open":"34989.27","high":"35012.88","low":"34040.22","close":"34217.82"},
{"date":"2021.07.06","clock":"13:00","open":"34214.81","high":"34227.26","low":"33783.67","close":"33924.77"},
{"date":"2021.07.06","clock":"14:00","open":"33926.76","high":"34288.86","low":"33737.79","close":"34077.01"},
{"date":"2021.07.06","clock":"15:00","open":"34069.81","high":"34443.24","low":"33807.6","close":"34398.31"},
{"date":"2021.07.06","clock":"16:00","open":"34394.32","high":"34516.7","low":"33941.18","close":"34154.13"},
{"date":"2021.07.06","clock":"17:00","open":"34151.7","high":"34247.39","low":"33976.92","close":"34150.6"},
{"date":"2021.07.06","clock":"18:00","open":"34146.3","high":"34183.94","low":"33887.43","close":"34039.77"},
{"date":"2021.07.06","clock":"19:00","open":"34045.83","high":"34149.38","low":"33758.23","close":"34064.35"},
{"date":"2021.07.06","clock":"20:00","open":"34064.35","high":"34064.35","low":"33532.0","close":"33941.9"},
{"date":"2021.07.06","clock":"21:00","open":"33949.99","high":"34108.56","low":"33802.0","close":"33841.36"},
{"date":"2021.07.06","clock":"22:00","open":"33841.36","high":"34175.25","low":"33768.32","close":"34031.0"},
{"date":"2021.07.06","clock":"23:00","open":"34037.0","high":"34090.5","low":"33837.0","close":"33941.75"},
{"date":"2021.07.07","clock":"0:00","open":"33739.5","high":"33967.0","low":"33607.5","close":"33749.5"},
{"date":"2021.07.07","clock":"1:00","open":"33750.5","high":"34160.0","low":"33660.5","close":"34004.5"},
{"date":"2021.07.07","clock":"2:00","open":"33990.0","high":"34356.0","low":"33947.0","close":"34210.5"},
{"date":"2021.07.07","clock":"3:00","open":"34213.5","high":"34417.5","low":"33937.5","close":"34155.0"},
{"date":"2021.07.07","clock":"4:00","open":"34156.5","high":"34275.72","low":"33972.0","close":"34245.0"},
{"date":"2021.07.07","clock":"5:00","open":"34249.0","high":"34309.5","low":"34012.03","close":"34290.0"},
{"date":"2021.07.07","clock":"6:00","open":"34287.0","high":"34556.5","low":"34196.0","close":"34461.5"},
{"date":"2021.07.07","clock":"7:00","open":"34469.0","high":"34799.5","low":"34387.0","close":"34709.0"},
{"date":"2021.07.07","clock":"8:00","open":"34712.0","high":"34894.0","low":"34590.5","close":"34818.5"},
{"date":"2021.07.07","clock":"9:00","open":"34822.0","high":"34906.0","low":"34660.0","close":"34721.0"},
{"date":"2021.07.07","clock":"10:00","open":"34721.0","high":"34925.0","low":"34525.5","close":"34723.5"},
{"date":"2021.07.07","clock":"11:00","open":"34726.0","high":"34961.25","low":"34679.5","close":"34797.5"},
{"date":"2021.07.07","clock":"12:00","open":"34799.0","high":"34873.5","low":"34645.5","close":"34698.0"},
{"date":"2021.07.07","clock":"13:00","open":"34698.0","high":"34734.0","low":"34460.5","close":"34620.5"},
{"date":"2021.07.07","clock":"14:00","open":"34623.0","high":"34993.62","low":"34576.0","close":"34844.0"},
{"date":"2021.07.07","clock":"15:00","open":"34844.5","high":"35061.22","low":"34725.2","close":"34856.97"},
{"date":"2021.07.07","clock":"16:00","open":"34862.99","high":"34888.52","low":"34645.81","close":"34820.18"},
{"date":"2021.07.07","clock":"17:00","open":"34815.81","high":"34881.96","low":"34535.95","close":"34618.36"},
{"date":"2021.07.07","clock":"18:00","open":"34620.06","high":"34696.47","low":"34481.42","close":"34531.94"},
{"date":"2021.07.07","clock":"19:00","open":"34530.68","high":"34628.87","low":"34415.87","close":"34570.5"},
{"date":"2021.07.07","clock":"20:00","open":"34574.07","high":"34687.07","low":"34473.45","close":"34638.46"},
{"date":"2021.07.07","clock":"21:00","open":"34638.46","high":"34787.47","low":"34559.74","close":"34688.34"},
{"date":"2021.07.07","clock":"22:00","open":"34688.34","high":"34752.09","low":"34556.91","close":"34635.64"},
{"date":"2021.07.07","clock":"23:00","open":"34627.63","high":"34627.63","low":"34496.9","close":"34542.35"},
{"date":"2021.07.08","clock":"0:00","open":"34542.34","high":"34542.34","low":"34119.32","close":"34246.7"},
{"date":"2021.07.08","clock":"1:00","open":"34240.99","high":"34298.36","low":"34067.71","close":"34169.48"},
{"date":"2021.07.08","clock":"2:00","open":"34171.79","high":"34171.81","low":"33784.53","close":"33863.64"},
{"date":"2021.07.08","clock":"3:00","open":"33868.85","high":"33936.02","low":"33113.65","close":"33219.55"},
{"date":"2021.07.08","clock":"4:00","open":"33216.79","high":"33457.52","low":"33194.96","close":"33307.99"},
{"date":"2021.07.08","clock":"5:00","open":"33313.8","high":"33427.7","low":"33289.25","close":"33387.56"},
{"date":"2021.07.08","clock":"6:00","open":"33390.5","high":"33431.99","low":"33077.74","close":"33323.17"},
{"date":"2021.07.08","clock":"7:00","open":"33322.86","high":"33373.11","low":"33161.16","close":"33309.99"},
{"date":"2021.07.08","clock":"8:00","open":"33309.49","high":"33355.99","low":"32850.0","close":"32866.48"},
{"date":"2021.07.08","clock":"9:00","open":"32852.03","high":"33493.2","low":"32852.03","close":"33098.8"},
{"date":"2021.07.08","clock":"10:00","open":"33096.41","high":"33260.29","low":"32245.29","close":"32505.3"},
{"date":"2021.07.08","clock":"11:00","open":"32492.26","high":"32617.37","low":"32235.14","close":"32565.9"},
{"date":"2021.07.08","clock":"12:00","open":"32570.53","high":"32699.99","low":"32428.43","close":"32574.99"},
{"date":"2021.07.08","clock":"13:00","open":"32573.38","high":"32749.3","low":"32450.56","close":"32485.07"},
{"date":"2021.07.08","clock":"14:00","open":"32490.22","high":"32735.82","low":"32080.71","close":"32700.38"},
{"date":"2021.07.08","clock":"15:00","open":"32702.97","high":"32982.12","low":"32491.09","close":"32604.72"},
{"date":"2021.07.08","clock":"16:00","open":"32604.72","high":"32660.26","low":"32350.0","close":"32505.91"},
{"date":"2021.07.08","clock":"17:00","open":"32498.68","high":"32796.71","low":"32477.96","close":"32769.18"},
{"date":"2021.07.08","clock":"18:00","open":"32769.18","high":"32929.99","low":"32700.51","close":"32900.0"},
{"date":"2021.07.08","clock":"19:00","open":"32900.04","high":"32956.35","low":"32646.14","close":"32912.4"},
{"date":"2021.07.08","clock":"20:00","open":"32901.87","high":"33033.0","low":"32783.54","close":"32863.82"},
{"date":"2021.07.08","clock":"21:00","open":"32861.29","high":"32938.76","low":"32749.18","close":"32840.91"},
{"date":"2021.07.08","clock":"22:00","open":"32840.91","high":"33170.91","low":"32644.62","close":"32999.69"},
{"date":"2021.07.08","clock":"23:00","open":"33007.82","high":"33067.9","low":"32753.34","close":"32797.01"},
{"date":"2021.07.09","clock":"0:00","open":"32800.26","high":"32950.61","low":"32678.73","close":"32689.14"},
{"date":"2021.07.09","clock":"1:00","open":"32696.72","high":"32820.72","low":"32504.75","close":"32554.18"},
{"date":"2021.07.09","clock":"2:00","open":"32554.16","high":"32895.37","low":"32547.62","close":"32872.42"},
{"date":"2021.07.09","clock":"3:00","open":"32870.51","high":"32878.36","low":"32371.76","close":"32389.24"},
{"date":"2021.07.09","clock":"4:00","open":"32388.06","high":"32718.77","low":"32257.85","close":"32672.95"},
{"date":"2021.07.09","clock":"5:00","open":"32681.46","high":"33009.99","low":"32600.6","close":"32958.85"},
{"date":"2021.07.09","clock":"6:00","open":"32952.71","high":"33099.5","low":"32746.83","close":"32941.81"},
{"date":"2021.07.09","clock":"7:00","open":"32940.17","high":"33134.6","low":"32892.85","close":"33025.66"},
{"date":"2021.07.09","clock":"8:00","open":"33025.66","high":"33303.02","low":"32965.02","close":"32982.06"},
{"date":"2021.07.09","clock":"9:00","open":"32994.86","high":"33049.49","low":"32742.0","close":"32861.47"},
{"date":"2021.07.09","clock":"10:00","open":"32868.71","high":"32925.84","low":"32757.07","close":"32903.01"},
{"date":"2021.07.09","clock":"11:00","open":"32896.65","high":"32923.29","low":"32598.0","close":"32805.89"},
{"date":"2021.07.09","clock":"12:00","open":"32807.65","high":"33057.88","low":"32781.31","close":"32909.69"},
{"date":"2021.07.09","clock":"13:00","open":"32911.12","high":"33015.02","low":"32813.28","close":"32898.48"},
{"date":"2021.07.09","clock":"14:00","open":"32892.67","high":"32892.67","low":"32664.45","close":"32771.7"},
{"date":"2021.07.09","clock":"15:00","open":"32768.74","high":"32989.97","low":"32628.55","close":"32985.09"},
{"date":"2021.07.09","clock":"16:00","open":"32985.09","high":"33491.28","low":"32943.11","close":"33423.25"},
{"date":"2021.07.09","clock":"17:00","open":"33423.3","high":"33682.0","low":"33330.8","close":"33526.64"},
{"date":"2021.07.09","clock":"18:00","open":"33528.04","high":"33649.26","low":"33472.54","close":"33542.29"},
{"date":"2021.07.09","clock":"19:00","open":"33550.54","high":"33686.22","low":"33428.31","close":"33517.83"},
{"date":"2021.07.09","clock":"20:00","open":"33522.87","high":"33570.67","low":"33418.34","close":"33477.71"},
{"date":"2021.07.09","clock":"21:00","open":"33477.71","high":"33492.12","low":"33335.9","close":"33371.9"},
{"date":"2021.07.09","clock":"22:00","open":"33371.63","high":"33473.33","low":"33279.21","close":"33438.62"},
{"date":"2021.07.09","clock":"23:00","open":"33438.62","high":"33539.09","low":"33368.16","close":"33514.05"},
{"date":"2021.07.10","clock":"0:00","open":"33519.67","high":"34013.19","low":"33434.28","close":"33856.43"},
{"date":"2021.07.10","clock":"1:00","open":"33860.4","high":"34091.09","low":"33833.76","close":"33974.72"},
{"date":"2021.07.10","clock":"2:00","open":"33965.45","high":"34023.03","low":"33752.06","close":"33804.78"},
{"date":"2021.07.10","clock":"3:00","open":"33801.98","high":"34252.52","low":"33729.1","close":"34026.25"},
{"date":"2021.07.10","clock":"4:00","open":"34028.67","high":"34080.01","low":"33758.25","close":"33760.04"},
{"date":"2021.07.10","clock":"5:00","open":"33759.98","high":"33861.01","low":"33624.27","close":"33721.95"},
{"date":"2021.07.10","clock":"6:00","open":"33721.95","high":"33851.99","low":"33693.55","close":"33793.25"},
{"date":"2021.07.10","clock":"7:00","open":"33793.24","high":"33906.19","low":"33615.41","close":"33646.64"},
{"date":"2021.07.10","clock":"8:00","open":"33647.42","high":"33731.35","low":"33461.94","close":"33656.63"},
{"date":"2021.07.10","clock":"9:00","open":"33645.66","high":"33862.27","low":"33578.37","close":"33809.92"},
{"date":"2021.07.10","clock":"10:00","open":"33805.04","high":"33805.04","low":"33606.38","close":"33762.62"},
{"date":"2021.07.10","clock":"11:00","open":"33762.62","high":"33933.91","low":"33682.63","close":"33758.33"},
{"date":"2021.07.10","clock":"12:00","open":"33758.33","high":"33886.79","low":"33705.21","close":"33729.23"},
{"date":"2021.07.10","clock":"13:00","open":"33727.53","high":"33793.23","low":"33593.26","close":"33612.96"},
{"date":"2021.07.10","clock":"14:00","open":"33614.89","high":"33900.23","low":"33558.29","close":"33783.72"},
{"date":"2021.07.10","clock":"15:00","open":"33787.18","high":"33933.2","low":"33737.65","close":"33854.23"},
{"date":"2021.07.10","clock":"16:00","open":"33851.86","high":"33887.63","low":"33627.43","close":"33689.99"},
{"date":"2021.07.10","clock":"17:00","open":"33691.49","high":"33843.22","low":"33642.17","close":"33813.24"},
{"date":"2021.07.10","clock":"18:00","open":"33813.24","high":"33919.15","low":"33783.24","close":"33855.49"},
{"date":"2021.07.10","clock":"19:00","open":"33857.02","high":"34185.15","low":"33787.36","close":"34018.73"},
{"date":"2021.07.10","clock":"20:00","open":"34011.34","high":"34011.34","low":"33219.99","close":"33393.93"},
{"date":"2021.07.10","clock":"21:00","open":"33389.27","high":"33465.62","low":"33336.67","close":"33465.62"},
{"date":"2021.07.10","clock":"22:00","open":"33463.35","high":"33564.63","low":"33317.08","close":"33406.57"},
{"date":"2021.07.10","clock":"23:00","open":"33408.07","high":"33408.07","low":"33001.48","close":"33321.16"},
{"date":"2021.07.11","clock":"0:00","open":"33321.16","high":"33435.97","low":"33271.67","close":"33424.88"},
{"date":"2021.07.11","clock":"1:00","open":"33425.22","high":"33693.93","low":"33413.32","close":"33643.51"},
{"date":"2021.07.11","clock":"2:00","open":"33643.51","high":"33679.76","low":"33482.63","close":"33499.39"},
{"date":"2021.07.11","clock":"3:00","open":"33499.51","high":"33800.46","low":"33449.31","close":"33713.25"},
{"date":"2021.07.11","clock":"4:00","open":"33713.24","high":"33776.91","low":"33550.89","close":"33611.12"},
{"date":"2021.07.11","clock":"5:00","open":"33611.12","high":"33666.2","low":"33511.65","close":"33515.84"},
{"date":"2021.07.11","clock":"6:00","open":"33513.28","high":"33571.42","low":"33387.7","close":"33448.97"},
{"date":"2021.07.11","clock":"7:00","open":"33448.57","high":"33539.93","low":"33306.46","close":"33460.69"},
{"date":"2021.07.11","clock":"8:00","open":"33460.69","high":"33632.63","low":"33419.08","close":"33583.67"},
{"date":"2021.07.11","clock":"9:00","open":"33587.15","high":"33639.02","low":"33416.66","close":"33459.82"},
{"date":"2021.07.11","clock":"10:00","open":"33458.14","high":"33552.18","low":"33368.72","close":"33505.47"},
{"date":"2021.07.11","clock":"11:00","open":"33505.47","high":"33782.24","low":"33421.5","close":"33685.7"},
{"date":"2021.07.11","clock":"12:00","open":"33683.94","high":"33856.61","low":"33592.03","close":"33686.67"},
{"date":"2021.07.11","clock":"13:00","open":"33686.69","high":"33829.38","low":"33610.06","close":"33747.4"},
{"date":"2021.07.11","clock":"14:00","open":"33747.4","high":"33816.62","low":"33691.63","close":"33806.26"},
{"date":"2021.07.11","clock":"15:00","open":"33811.68","high":"33873.22","low":"33656.81","close":"33731.25"},
{"date":"2021.07.11","clock":"16:00","open":"33731.25","high":"33925.61","low":"33647.54","close":"33910.77"},
{"date":"2021.07.11","clock":"17:00","open":"33912.78","high":"33984.34","low":"33803.17","close":"33926.36"},
{"date":"2021.07.11","clock":"18:00","open":"33926.36","high":"33991.14","low":"33856.43","close":"33945.28"},
{"date":"2021.07.11","clock":"19:00","open":"33945.28","high":"34106.58","low":"33776.3","close":"34004.79"},
{"date":"2021.07.11","clock":"20:00","open":"33999.11","high":"34029.14","low":"33872.09","close":"33886.61"},
{"date":"2021.07.11","clock":"21:00","open":"33886.61","high":"33993.69","low":"33833.78","close":"33959.0"},
{"date":"2021.07.11","clock":"22:00","open":"33959.99","high":"33989.73","low":"33840.84","close":"33894.56"},
{"date":"2021.07.11","clock":"23:00","open":"33894.5","high":"33972.8","low":"33831.46","close":"33843.25"},
{"date":"2021.07.12","clock":"0:00","open":"33843.23","high":"34591.97","low":"33710.94","close":"34484.81"},
{"date":"2021.07.12","clock":"1:00","open":"34481.9","high":"34656.0","low":"34338.54","close":"34390.99"},
{"date":"2021.07.12","clock":"2:00","open":"34390.99","high":"34405.52","low":"34177.17","close":"34250.57"},
{"date":"2021.07.12","clock":"3:00","open":"34254.1","high":"34342.09","low":"34079.24","close":"34167.84"},
{"date":"2021.07.12","clock":"4:00","open":"34165.58","high":"34196.57","low":"34003.52","close":"34153.74"},
{"date":"2021.07.12","clock":"5:00","open":"34150.46","high":"34316.57","low":"34078.72","close":"34267.67"},
{"date":"2021.07.12","clock":"6:00","open":"34267.77","high":"34526.55","low":"34246.57","close":"34439.75"},
{"date":"2021.07.12","clock":"7:00","open":"34444.2","high":"34662.52","low":"34286.57","close":"34290.34"},
{"date":"2021.07.12","clock":"8:00","open":"34290.73","high":"34333.0","low":"34160.29","close":"34329.68"},
{"date":"2021.07.12","clock":"9:00","open":"34327.9","high":"34443.92","low":"34207.95","close":"34376.56"},
{"date":"2021.07.12","clock":"10:00","open":"34376.56","high":"34506.55","low":"34206.71","close":"34278.31"},
{"date":"2021.07.12","clock":"11:00","open":"34278.31","high":"34477.92","low":"34209.74","close":"34270.18"},
{"date":"2021.07.12","clock":"12:00","open":"34271.92","high":"34330.83","low":"34014.6","close":"34046.7"},
{"date":"2021.07.12","clock":"13:00","open":"34046.7","high":"34049.93","low":"33628.43","close":"33771.77"},
{"date":"2021.07.12","clock":"14:00","open":"33765.26","high":"33779.3","low":"33522.31","close":"33525.61"},
{"date":"2021.07.12","clock":"15:00","open":"33526.64","high":"33627.42","low":"33396.66","close":"33562.83"},
{"date":"2021.07.12","clock":"16:00","open":"33562.89","high":"33609.99","low":"33332.43","close":"33574.79"},
{"date":"2021.07.12","clock":"17:00","open":"33574.88","high":"33581.35","low":"33370.35","close":"33401.34"},
{"date":"2021.07.12","clock":"18:00","open":"33401.34","high":"33499.46","low":"33312.87","close":"33335.92"},
{"date":"2021.07.12","clock":"19:00","open":"33334.15","high":"33436.65","low":"33049.68","close":"33148.04"},
{"date":"2021.07.12","clock":"20:00","open":"33146.08","high":"33246.68","low":"33046.7","close":"33108.81"},
{"date":"2021.07.12","clock":"21:00","open":"33108.81","high":"33181.13","low":"32887.14","close":"33000.41"},
{"date":"2021.07.12","clock":"22:00","open":"33003.63","high":"33347.0","low":"32743.45","close":"32822.82"},
{"date":"2021.07.12","clock":"23:00","open":"32813.72","high":"32978.0","low":"32655.07","close":"32841.97"},
{"date":"2021.07.13","clock":"0:00","open":"32840.22","high":"32986.7","low":"32810.31","close":"32864.66"},
{"date":"2021.07.13","clock":"1:00","open":"32862.1","high":"33095.15","low":"32853.71","close":"33029.7"},
{"date":"2021.07.13","clock":"2:00","open":"33036.61","high":"33279.48","low":"32969.91","close":"33083.43"},
{"date":"2021.07.13","clock":"3:00","open":"33078.83","high":"33215.65","low":"32830.98","close":"33051.83"},
{"date":"2021.07.13","clock":"4:00","open":"33056.64","high":"33200.91","low":"32938.75","close":"33154.65"},
{"date":"2021.07.13","clock":"5:00","open":"33156.31","high":"33204.99","low":"33060.4","close":"33076.12"},
{"date":"2021.07.13","clock":"6:00","open":"33076.12","high":"33225.65","low":"33060.59","close":"33067.82"},
{"date":"2021.07.13","clock":"7:00","open":"33068.29","high":"33167.27","low":"33031.24","close":"33116.33"},
{"date":"2021.07.13","clock":"8:00","open":"33118.21","high":"33148.25","low":"32739.75","close":"32817.42"},
{"date":"2021.07.13","clock":"9:00","open":"32817.42","high":"33081.8","low":"32811.69","close":"32967.77"},
{"date":"2021.07.13","clock":"10:00","open":"32966.31","high":"33329.67","low":"32966.31","close":"33175.85"},
{"date":"2021.07.13","clock":"11:00","open":"33178.82","high":"33261.19","low":"33101.57","close":"33223.87"},
{"date":"2021.07.13","clock":"12:00","open":"33222.15","high":"33289.99","low":"33108.12","close":"33273.0"},
{"date":"2021.07.13","clock":"13:00","open":"33273.0","high":"33333.32","low":"33040.02","close":"33089.81"},
{"date":"2021.07.13","clock":"14:00","open":"33089.81","high":"33186.76","low":"32912.29","close":"33038.43"},
{"date":"2021.07.13","clock":"15:00","open":"33038.53","high":"33048.99","low":"32280.0","close":"32335.56"},
{"date":"2021.07.13","clock":"16:00","open":"32352.65","high":"32654.27","low":"32285.71","close":"32571.2"},
{"date":"2021.07.13","clock":"17:00","open":"32575.02","high":"32633.26","low":"32464.25","close":"32565.73"},
{"date":"2021.07.13","clock":"18:00","open":"32565.73","high":"32860.0","low":"32529.39","close":"32783.13"},
{"date":"2021.07.13","clock":"19:00","open":"32790.96","high":"32886.0","low":"32626.74","close":"32817.76"},
{"date":"2021.07.13","clock":"20:00","open":"32817.77","high":"32953.99","low":"32631.26","close":"32772.98"},
{"date":"2021.07.13","clock":"21:00","open":"32770.53","high":"32770.53","low":"32462.69","close":"32470.25"},
{"date":"2021.07.13","clock":"22:00","open":"32470.25","high":"32619.2","low":"32228.2","close":"32307.3"},
{"date":"2021.07.13","clock":"23:00","open":"32297.4","high":"32551.43","low":"32206.51","close":"32505.98"},
{"date":"2021.07.14","clock":"0:00","open":"32503.82","high":"32635.62","low":"32396.97","close":"32584.98"},
{"date":"2021.07.14","clock":"1:00","open":"32585.85","high":"32626.73","low":"32423.64","close":"32577.65"},
{"date":"2021.07.14","clock":"2:00","open":"32577.8","high":"32746.72","low":"32519.04","close":"32726.54"},
{"date":"2021.07.14","clock":"3:00","open":"32725.53","high":"32806.8","low":"32352.0","close":"32418.45"},
{"date":"2021.07.14","clock":"4:00","open":"32418.46","high":"32495.48","low":"32251.31","close":"32368.93"},
{"date":"2021.07.14","clock":"5:00","open":"32372.42","high":"32567.02","low":"32338.77","close":"32542.17"},
{"date":"2021.07.14","clock":"6:00","open":"32542.17","high":"32580.73","low":"31651.0","close":"31830.01"},
{"date":"2021.07.14","clock":"7:00","open":"31822.17","high":"32013.67","low":"31782.0","close":"31927.95"},
{"date":"2021.07.14","clock":"8:00","open":"31933.18","high":"31992.81","low":"31655.83","close":"31810.18"},
{"date":"2021.07.14","clock":"9:00","open":"31810.76","high":"31940.01","low":"31761.37","close":"31828.53"},
{"date":"2021.07.14","clock":"10:00","open":"31828.53","high":"32003.19","low":"31825.56","close":"31923.19"},
{"date":"2021.07.14","clock":"11:00","open":"31923.19","high":"32001.31","low":"31709.26","close":"31755.05"},
{"date":"2021.07.14","clock":"12:00","open":"31757.83","high":"32499.51","low":"31556.31","close":"32328.98"},
{"date":"2021.07.14","clock":"13:00","open":"32334.16","high":"32706.54","low":"32267.28","close":"32422.32"},
{"date":"2021.07.14","clock":"14:00","open":"32430.8","high":"32565.73","low":"32369.58","close":"32455.48"},
{"date":"2021.07.14","clock":"15:00","open":"32455.48","high":"32523.5","low":"32286.46","close":"32323.65"},
{"date":"2021.07.14","clock":"16:00","open":"32319.64","high":"32893.29","low":"32319.64","close":"32787.2"},
{"date":"2021.07.14","clock":"17:00","open":"32787.25","high":"32961.29","low":"32706.54","close":"32863.06"},
{"date":"2021.07.14","clock":"18:00","open":"32863.06","high":"32933.35","low":"32733.83","close":"32786.0"},
{"date":"2021.07.14","clock":"19:00","open":"32786.0","high":"32900.0","low":"32668.41","close":"32838.32"},
{"date":"2021.07.14","clock":"20:00","open":"32833.87","high":"32906.24","low":"32774.99","close":"32832.98"},
{"date":"2021.07.14","clock":"21:00","open":"32831.29","high":"33110.46","low":"32671.03","close":"32743.45"},
{"date":"2021.07.14","clock":"22:00","open":"32743.96","high":"32794.02","low":"32567.7","close":"32733.03"},
{"date":"2021.07.14","clock":"23:00","open":"32729.28","high":"32864.68","low":"32710.52","close":"32796.72"},
{"date":"2021.07.15","clock":"0:00","open":"32797.12","high":"32942.43","low":"32797.12","close":"32858.8"},
{"date":"2021.07.15","clock":"1:00","open":"32858.19","high":"33063.79","low":"32745.83","close":"32963.26"},
{"date":"2021.07.15","clock":"2:00","open":"32960.58","high":"32975.2","low":"32681.65","close":"32820.02"},
{"date":"2021.07.15","clock":"3:00","open":"32820.0","high":"33046.85","low":"32651.26","close":"32949.13"},
{"date":"2021.07.15","clock":"4:00","open":"32951.87","high":"33185.04","low":"32766.28","close":"32787.61"},
{"date":"2021.07.15","clock":"5:00","open":"32781.26","high":"32909.55","low":"32697.13","close":"32766.54"},
{"date":"2021.07.15","clock":"6:00","open":"32763.64","high":"32787.87","low":"32606.51","close":"32647.57"},
{"date":"2021.07.15","clock":"7:00","open":"32648.19","high":"32697.95","low":"32448.35","close":"32668.49"},
{"date":"2021.07.15","clock":"8:00","open":"32672.06","high":"32672.06","low":"32480.2","close":"32588.48"},
{"date":"2021.07.15","clock":"9:00","open":"32588.52","high":"32656.52","low":"32369.36","close":"32486.25"},
{"date":"2021.07.15","clock":"10:00","open":"32481.66","high":"32603.25","low":"32363.01","close":"32467.82"},
{"date":"2021.07.15","clock":"11:00","open":"32467.82","high":"32551.71","low":"32316.44","close":"32373.26"},
{"date":"2021.07.15","clock":"12:00","open":"32371.18","high":"32610.89","low":"32329.31","close":"32501.74"},
{"date":"2021.07.15","clock":"13:00","open":"32501.7","high":"32575.99","low":"31812.88","close":"31865.54"},
{"date":"2021.07.15","clock":"14:00","open":"31854.91","high":"31985.22","low":"31796.82","close":"31877.31"},
{"date":"2021.07.15","clock":"15:00","open":"31874.57","high":"32136.3","low":"31599.77","close":"31713.66"},
{"date":"2021.07.15","clock":"16:00","open":"31713.66","high":"31918.18","low":"31451.85","close":"31823.28"},
{"date":"2021.07.15","clock":"17:00","open":"31826.71","high":"31953.41","low":"31673.73","close":"31768.64"},
{"date":"2021.07.15","clock":"18:00","open":"31766.82","high":"31826.8","low":"31650.33","close":"31680.0"},
{"date":"2021.07.15","clock":"19:00","open":"31677.0","high":"31735.34","low":"31472.17","close":"31586.82"},
{"date":"2021.07.15","clock":"20:00","open":"31589.01","high":"31589.01","low":"31126.77","close":"31269.7"},
{"date":"2021.07.15","clock":"21:00","open":"31270.61","high":"31516.7","low":"31223.75","close":"31445.4"},
{"date":"2021.07.15","clock":"22:00","open":"31445.4","high":"31783.64","low":"31388.12","close":"31515.47"},
{"date":"2021.07.15","clock":"23:00","open":"31530.46","high":"31836.82","low":"31525.37","close":"31744.15"},
{"date":"2021.07.16","clock":"0:00","open":"31746.79","high":"31800.53","low":"31641.84","close":"31660.38"},
{"date":"2021.07.16","clock":"1:00","open":"31660.37","high":"31862.81","low":"31618.84","close":"31769.77"},
{"date":"2021.07.16","clock":"2:00","open":"31769.77","high":"31887.72","low":"31500.2","close":"31859.28"},
{"date":"2021.07.16","clock":"3:00","open":"31876.81","high":"31934.21","low":"31553.79","close":"31640.87"},
{"date":"2021.07.16","clock":"4:00","open":"31640.87","high":"31881.5","low":"31636.84","close":"31805.22"},
{"date":"2021.07.16","clock":"5:00","open":"31805.22","high":"32044.32","low":"31759.79","close":"31901.06"},
{"date":"2021.07.16","clock":"6:00","open":"31898.56","high":"32017.02","low":"31870.94","close":"31910.29"},
{"date":"2021.07.16","clock":"7:00","open":"31910.29","high":"32016.79","low":"31848.07","close":"31907.57"},
{"date":"2021.07.16","clock":"8:00","open":"31907.57","high":"31965.33","low":"31719.73","close":"31797.91"},
{"date":"2021.07.16","clock":"9:00","open":"31797.92","high":"31804.98","low":"31548.13","close":"31606.79"},
{"date":"2021.07.16","clock":"10:00","open":"31609.13","high":"31783.16","low":"31565.62","close":"31783.16"},
{"date":"2021.07.16","clock":"11:00","open":"31777.67","high":"31777.67","low":"31372.73","close":"31469.85"},
{"date":"2021.07.16","clock":"12:00","open":"31469.81","high":"31527.92","low":"31316.87","close":"31399.4"},
{"date":"2021.07.16","clock":"13:00","open":"31396.85","high":"31463.15","low":"31140.57","close":"31306.2"},
{"date":"2021.07.16","clock":"14:00","open":"31300.41","high":"31300.41","low":"31020.0","close":"31095.11"},
{"date":"2021.07.16","clock":"15:00","open":"31082.46","high":"31787.99","low":"31070.54","close":"31708.45"},
{"date":"2021.07.16","clock":"16:00","open":"31709.29","high":"31968.99","low":"31706.18","close":"31765.73"},
{"date":"2021.07.16","clock":"17:00","open":"31768.98","high":"31949.54","low":"31745.48","close":"31858.39"},
{"date":"2021.07.16","clock":"18:00","open":"31858.96","high":"32214.12","low":"31790.19","close":"32132.37"},
{"date":"2021.07.16","clock":"19:00","open":"32130.47","high":"32251.22","low":"31813.18","close":"32064.87"},
{"date":"2021.07.16","clock":"20:00","open":"32067.59","high":"32134.26","low":"31930.93","close":"32058.44"},
{"date":"2021.07.16","clock":"21:00","open":"32058.44","high":"32080.81","low":"31926.39","close":"31959.58"},
{"date":"2021.07.16","clock":"22:00","open":"31951.43","high":"32091.23","low":"31867.19","close":"31916.38"},
{"date":"2021.07.16","clock":"23:00","open":"31917.72","high":"31993.39","low":"31812.36","close":"31828.99"},
{"date":"2021.07.17","clock":"0:00","open":"31822.51","high":"31865.35","low":"31668.33","close":"31725.96"},
{"date":"2021.07.17","clock":"1:00","open":"31725.85","high":"31864.92","low":"31541.76","close":"31587.77"},
{"date":"2021.07.17","clock":"2:00","open":"31590.37","high":"31640.81","low":"31346.38","close":"31389.45"},
{"date":"2021.07.17","clock":"3:00","open":"31386.19","high":"31637.19","low":"31173.35","close":"31637.19"},
{"date":"2021.07.17","clock":"4:00","open":"31646.01","high":"31646.21","low":"31274.28","close":"31395.95"},
{"date":"2021.07.17","clock":"5:00","open":"31391.53","high":"31509.39","low":"31259.38","close":"31345.47"},
{"date":"2021.07.17","clock":"6:00","open":"31344.1","high":"31483.92","low":"31282.51","close":"31307.75"},
{"date":"2021.07.17","clock":"7:00","open":"31312.84","high":"31445.28","low":"31198.01","close":"31394.11"},
{"date":"2021.07.17","clock":"8:00","open":"31394.11","high":"31545.09","low":"31370.75","close":"31482.55"},
{"date":"2021.07.17","clock":"9:00","open":"31485.8","high":"31596.31","low":"31441.51","close":"31586.32"},
{"date":"2021.07.17","clock":"10:00","open":"31586.32","high":"31591.13","low":"31456.1","close":"31518.51"},
{"date":"2021.07.17","clock":"11:00","open":"31519.93","high":"31961.38","low":"31347.27","close":"31712.77"},
{"date":"2021.07.17","clock":"12:00","open":"31714.23","high":"31794.45","low":"31608.32","close":"31617.51"},
{"date":"2021.07.17","clock":"13:00","open":"31611.78","high":"31614.73","low":"31267.21","close":"31286.26"},
{"date":"2021.07.17","clock":"14:00","open":"31284.14","high":"31480.28","low":"31256.25","close":"31400.75"},
{"date":"2021.07.17","clock":"15:00","open":"31400.75","high":"31587.45","low":"31352.43","close":"31513.79"},
{"date":"2021.07.17","clock":"16:00","open":"31510.86","high":"31763.17","low":"31347.43","close":"31621.94"},
{"date":"2021.07.17","clock":"17:00","open":"31621.94","high":"31747.15","low":"31593.05","close":"31643.33"},
{"date":"2021.07.17","clock":"18:00","open":"31643.33","high":"31778.35","low":"31456.76","close":"31761.37"},
{"date":"2021.07.17","clock":"19:00","open":"31769.27","high":"31873.18","low":"31642.33","close":"31683.71"},
{"date":"2021.07.17","clock":"20:00","open":"31683.1","high":"31740.24","low":"31540.15","close":"31734.3"},
{"date":"2021.07.17","clock":"21:00","open":"31734.3","high":"31821.16","low":"31673.64","close":"31738.19"},
{"date":"2021.07.17","clock":"22:00","open":"31738.19","high":"31919.37","low":"31707.57","close":"31840.69"},
{"date":"2021.07.17","clock":"23:00","open":"31840.69","high":"31904.86","low":"31729.42","close":"31729.42"},
{"date":"2021.07.18","clock":"0:00","open":"31729.42","high":"31830.01","low":"31679.47","close":"31723.16"},
{"date":"2021.07.18","clock":"1:00","open":"31724.67","high":"31724.67","low":"31608.58","close":"31637.03"},
{"date":"2021.07.18","clock":"2:00","open":"31635.07","high":"31635.07","low":"31486.96","close":"31519.28"},
{"date":"2021.07.18","clock":"3:00","open":"31516.11","high":"32130.91","low":"31469.29","close":"31976.25"},
{"date":"2021.07.18","clock":"4:00","open":"31983.18","high":"32437.94","low":"31946.15","close":"32216.52"},
{"date":"2021.07.18","clock":"5:00","open":"32219.48","high":"32290.72","low":"32156.43","close":"32208.26"},
{"date":"2021.07.18","clock":"6:00","open":"32208.26","high":"32227.76","low":"32065.85","close":"32160.52"},
{"date":"2021.07.18","clock":"7:00","open":"32169.21","high":"32193.21","low":"32048.0","close":"32083.66"},
{"date":"2021.07.18","clock":"8:00","open":"32083.66","high":"32146.74","low":"32047.91","close":"32062.48"},
{"date":"2021.07.18","clock":"9:00","open":"32072.94","high":"32074.65","low":"31853.19","close":"31889.37"},
{"date":"2021.07.18","clock":"10:00","open":"31889.37","high":"31923.32","low":"31683.18","close":"31683.18"},
{"date":"2021.07.18","clock":"11:00","open":"31690.41","high":"31803.17","low":"31656.17","close":"31762.19"},
{"date":"2021.07.18","clock":"12:00","open":"31762.18","high":"31865.36","low":"31674.98","close":"31736.22"},
{"date":"2021.07.18","clock":"13:00","open":"31736.0","high":"31747.3","low":"31568.32","close":"31711.76"},
{"date":"2021.07.18","clock":"14:00","open":"31716.48","high":"31804.97","low":"31671.98","close":"31804.97"},
{"date":"2021.07.18","clock":"15:00","open":"31804.97","high":"31852.68","low":"31687.13","close":"31746.66"},
{"date":"2021.07.18","clock":"16:00","open":"31748.22","high":"31768.41","low":"31623.16","close":"31703.17"},
{"date":"2021.07.18","clock":"17:00","open":"31703.18","high":"31753.17","low":"31111.99","close":"31326.43"},
{"date":"2021.07.18","clock":"18:00","open":"31326.64","high":"31461.29","low":"31234.21","close":"31371.87"},
{"date":"2021.07.18","clock":"19:00","open":"31371.87","high":"31562.24","low":"31296.26","close":"31469.86"},
{"date":"2021.07.18","clock":"20:00","open":"31469.61","high":"31758.92","low":"31421.65","close":"31596.88"},
{"date":"2021.07.18","clock":"21:00","open":"31601.76","high":"31675.32","low":"31570.2","close":"31608.81"},
{"date":"2021.07.18","clock":"22:00","open":"31610.82","high":"31733.0","low":"31610.82","close":"31647.62"},
{"date":"2021.07.18","clock":"23:00","open":"31647.75","high":"31740.22","low":"31612.38","close":"31636.58"},
{"date":"2021.07.19","clock":"0:00","open":"31635.12","high":"31865.48","low":"31551.11","close":"31817.67"},
{"date":"2021.07.19","clock":"1:00","open":"31817.67","high":"31928.19","low":"31423.14","close":"31560.84"},
{"date":"2021.07.19","clock":"2:00","open":"31561.07","high":"31874.67","low":"31512.07","close":"31781.74"},
{"date":"2021.07.19","clock":"3:00","open":"31781.74","high":"31850.06","low":"31541.27","close":"31595.05"},
{"date":"2021.07.19","clock":"4:00","open":"31596.15","high":"31647.11","low":"31435.01","close":"31603.54"},
{"date":"2021.07.19","clock":"5:00","open":"31604.92","high":"31687.62","low":"31474.26","close":"31518.89"},
{"date":"2021.07.19","clock":"6:00","open":"31518.89","high":"31618.01","low":"31454.15","close":"31543.46"},
{"date":"2021.07.19","clock":"7:00","open":"31540.86","high":"31782.58","low":"31523.63","close":"31745.17"},
{"date":"2021.07.19","clock":"8:00","open":"31745.17","high":"31896.71","low":"31643.51","close":"31787.99"},
{"date":"2021.07.19","clock":"9:00","open":"31786.17","high":"31859.99","low":"31682.89","close":"31795.65"},
{"date":"2021.07.19","clock":"10:00","open":"31790.85","high":"31854.06","low":"31580.17","close":"31600.13"},
{"date":"2021.07.19","clock":"11:00","open":"31601.35","high":"31669.72","low":"31480.0","close":"31488.52"},
{"date":"2021.07.19","clock":"12:00","open":"31486.58","high":"31547.64","low":"31301.1","close":"31379.65"},
{"date":"2021.07.19","clock":"13:00","open":"31382.34","high":"31435.76","low":"31177.02","close":"31205.89"},
{"date":"2021.07.19","clock":"14:00","open":"31205.58","high":"31465.54","low":"31155.0","close":"31260.1"},
{"date":"2021.07.19","clock":"15:00","open":"31267.6","high":"31371.85","low":"30669.88","close":"30711.92"},
{"date":"2021.07.19","clock":"16:00","open":"30710.07","high":"30873.82","low":"30553.89","close":"30601.08"},
{"date":"2021.07.19","clock":"17:00","open":"30599.05","high":"30829.43","low":"30401.36","close":"30807.23"},
{"date":"2021.07.19","clock":"18:00","open":"30802.25","high":"30979.99","low":"30634.35","close":"30677.29"},
{"date":"2021.07.19","clock":"19:00","open":"30675.52","high":"30776.46","low":"30593.32","close":"30696.37"},
{"date":"2021.07.19","clock":"20:00","open":"30696.33","high":"30845.79","low":"30660.89","close":"30726.76"},
{"date":"2021.07.19","clock":"21:00","open":"30726.77","high":"30798.89","low":"30558.25","close":"30646.72"},
{"date":"2021.07.19","clock":"22:00","open":"30646.81","high":"30765.26","low":"30513.91","close":"30728.13"},
{"date":"2021.07.19","clock":"23:00","open":"30734.93","high":"30831.42","low":"30683.46","close":"30767.53"},
{"date":"2021.07.20","clock":"0:00","open":"30767.54","high":"30884.0","low":"30709.23","close":"30713.46"},
{"date":"2021.07.20","clock":"1:00","open":"30719.33","high":"30932.36","low":"30718.06","close":"30854.99"},
{"date":"2021.07.20","clock":"2:00","open":"30854.99","high":"30983.8","low":"30792.04","close":"30835.73"},
{"date":"2021.07.20","clock":"3:00","open":"30835.73","high":"31056.71","low":"30749.99","close":"30801.11"},
{"date":"2021.07.20","clock":"4:00","open":"30801.11","high":"30844.04","low":"30535.0","close":"30620.9"},
{"date":"2021.07.20","clock":"5:00","open":"30618.54","high":"30680.52","low":"30150.0","close":"30182.92"},
{"date":"2021.07.20","clock":"6:00","open":"30180.19","high":"30251.63","low":"29501.0","close":"29600.45"},
{"date":"2021.07.20","clock":"7:00","open":"29603.24","high":"29918.28","low":"29505.95","close":"29656.06"},
{"date":"2021.07.20","clock":"8:00","open":"29659.59","high":"29792.32","low":"29607.7","close":"29728.49"},
{"date":"2021.07.20","clock":"9:00","open":"29723.02","high":"29760.53","low":"29617.34","close":"29713.73"},
{"date":"2021.07.20","clock":"10:00","open":"29713.73","high":"29876.54","low":"29713.73","close":"29821.72"},
{"date":"2021.07.20","clock":"11:00","open":"29821.68","high":"29880.91","low":"29632.01","close":"29635.15"},
{"date":"2021.07.20","clock":"12:00","open":"29635.21","high":"29811.46","low":"29290.7","close":"29421.49"},
{"date":"2021.07.20","clock":"13:00","open":"29408.1","high":"29759.05","low":"29272.14","close":"29673.31"},
{"date":"2021.07.20","clock":"14:00","open":"29677.18","high":"29783.77","low":"29557.37","close":"29689.81"},
{"date":"2021.07.20","clock":"15:00","open":"29689.81","high":"29785.02","low":"29603.09","close":"29703.9"},
{"date":"2021.07.20","clock":"16:00","open":"29709.03","high":"29762.89","low":"29444.77","close":"29525.48"},
{"date":"2021.07.20","clock":"17:00","open":"29525.52","high":"29811.98","low":"29286.83","close":"29733.96"},
{"date":"2021.07.20","clock":"18:00","open":"29747.14","high":"29985.6","low":"29693.56","close":"29888.35"},
{"date":"2021.07.20","clock":"19:00","open":"29893.5","high":"29983.89","low":"29650.89","close":"29661.93"},
{"date":"2021.07.20","clock":"20:00","open":"29663.04","high":"29709.21","low":"29607.96","close":"29659.22"},
{"date":"2021.07.20","clock":"21:00","open":"29662.3","high":"29841.17","low":"29635.71","close":"29779.97"},
{"date":"2021.07.20","clock":"22:00","open":"29780.81","high":"29888.75","low":"29726.67","close":"29783.84"},
{"date":"2021.07.20","clock":"23:00","open":"29783.84","high":"29996.75","low":"29783.84","close":"29852.99"},
{"date":"2021.07.21","clock":"0:00","open":"29850.98","high":"29877.74","low":"29592.96","close":"29686.33"},
{"date":"2021.07.21","clock":"1:00","open":"29688.94","high":"29760.09","low":"29502.95","close":"29573.68"},
{"date":"2021.07.21","clock":"2:00","open":"29570.5","high":"29885.29","low":"29562.52","close":"29793.32"},
{"date":"2021.07.21","clock":"3:00","open":"29793.32","high":"29878.65","low":"29557.96","close":"29595.54"},
{"date":"2021.07.21","clock":"4:00","open":"29593.35","high":"29784.77","low":"29482.61","close":"29743.14"},
{"date":"2021.07.21","clock":"5:00","open":"29743.14","high":"29876.35","low":"29707.28","close":"29821.52"},
{"date":"2021.07.21","clock":"6:00","open":"29824.62","high":"29909.99","low":"29777.0","close":"29844.07"},
{"date":"2021.07.21","clock":"7:00","open":"29840.77","high":"30823.95","low":"29830.51","close":"30686.02"},
{"date":"2021.07.21","clock":"8:00","open":"30686.17","high":"30899.06","low":"30503.05","close":"30690.13"},
{"date":"2021.07.21","clock":"9:00","open":"30685.44","high":"30906.17","low":"30645.91","close":"30883.15"},
{"date":"2021.07.21","clock":"10:00","open":"30889.17","high":"30946.18","low":"30757.02","close":"30818.06"},
{"date":"2021.07.21","clock":"11:00","open":"30820.91","high":"30913.09","low":"30719.44","close":"30833.08"},
{"date":"2021.07.21","clock":"12:00","open":"30833.38","high":"31386.77","low":"30764.15","close":"31315.68"},
{"date":"2021.07.21","clock":"13:00","open":"31317.32","high":"31608.28","low":"31259.42","close":"31388.29"},
{"date":"2021.07.21","clock":"14:00","open":"31388.29","high":"31654.39","low":"31314.31","close":"31534.75"},
{"date":"2021.07.21","clock":"15:00","open":"31533.13","high":"31706.55","low":"31416.46","close":"31438.75"},
{"date":"2021.07.21","clock":"16:00","open":"31437.62","high":"31566.83","low":"31437.62","close":"31496.83"},
{"date":"2021.07.21","clock":"17:00","open":"31496.89","high":"31865.14","low":"31496.89","close":"31824.89"},
{"date":"2021.07.21","clock":"18:00","open":"31824.2","high":"31972.19","low":"31764.65","close":"31932.86"},
{"date":"2021.07.21","clock":"19:00","open":"31940.32","high":"32423.12","low":"31853.19","close":"32107.92"},
{"date":"2021.07.21","clock":"20:00","open":"32107.92","high":"32211.4","low":"31787.06","close":"32183.83"},
{"date":"2021.07.21","clock":"21:00","open":"32179.28","high":"32852.28","low":"31758.18","close":"31791.0"},
{"date":"2021.07.21","clock":"22:00","open":"31786.95","high":"32003.19","low":"31595.13","close":"31620.2"},
{"date":"2021.07.21","clock":"23:00","open":"31625.1","high":"31925.89","low":"31513.2","close":"31790.41"},
{"date":"2021.07.22","clock":"0:00","open":"31784.45","high":"31959.68","low":"31676.83","close":"31831.84"},
{"date":"2021.07.22","clock":"1:00","open":"31831.84","high":"32160.89","low":"31796.82","close":"32114.12"},
{"date":"2021.07.22","clock":"2:00","open":"32114.12","high":"32232.25","low":"31959.0","close":"32138.06"},
{"date":"2021.07.22","clock":"3:00","open":"32141.3","high":"32373.09","low":"31875.6","close":"32055.37"},
{"date":"2021.07.22","clock":"4:00","open":"32051.66","high":"32084.74","low":"31892.08","close":"31978.04"},
{"date":"2021.07.22","clock":"5:00","open":"31973.61","high":"31982.6","low":"31780.18","close":"31858.18"},
{"date":"2021.07.22","clock":"6:00","open":"31856.39","high":"32116.91","low":"31835.52","close":"31929.63"},
{"date":"2021.07.22","clock":"7:00","open":"31929.59","high":"32212.99","low":"31901.05","close":"32056.6"},
{"date":"2021.07.22","clock":"8:00","open":"32060.34","high":"32146.33","low":"31860.0","close":"31892.52"},
{"date":"2021.07.22","clock":"9:00","open":"31891.66","high":"32094.43","low":"31865.93","close":"32032.89"},
{"date":"2021.07.22","clock":"10:00","open":"32031.27","high":"32333.49","low":"32018.88","close":"32132.94"},
{"date":"2021.07.22","clock":"11:00","open":"32132.98","high":"32258.32","low":"32047.33","close":"32121.13"},
{"date":"2021.07.22","clock":"12:00","open":"32118.45","high":"32157.77","low":"31708.0","close":"31892.33"},
{"date":"2021.07.22","clock":"13:00","open":"31891.93","high":"31982.5","low":"31769.82","close":"31811.6"},
{"date":"2021.07.22","clock":"14:00","open":"31811.58","high":"31986.84","low":"31708.57","close":"31916.83"},
{"date":"2021.07.22","clock":"15:00","open":"31914.29","high":"32221.0","low":"31727.56","close":"32192.39"},
{"date":"2021.07.22","clock":"16:00","open":"32187.53","high":"32244.36","low":"32045.18","close":"32070.33"},
{"date":"2021.07.22","clock":"17:00","open":"32067.89","high":"32294.58","low":"31975.02","close":"32262.52"},
{"date":"2021.07.22","clock":"18:00","open":"32268.2","high":"32583.24","low":"32172.0","close":"32508.07"},
{"date":"2021.07.22","clock":"19:00","open":"32508.47","high":"32593.95","low":"32271.14","close":"32350.87"},
{"date":"2021.07.22","clock":"20:00","open":"32353.09","high":"32476.6","low":"32325.41","close":"32408.12"},
{"date":"2021.07.22","clock":"21:00","open":"32408.12","high":"32436.3","low":"32222.0","close":"32278.09"},
{"date":"2021.07.22","clock":"22:00","open":"32278.1","high":"32397.99","low":"32234.26","close":"32376.92"},
{"date":"2021.07.22","clock":"23:00","open":"32376.93","high":"32379.98","low":"32233.22","close":"32236.45"},
{"date":"2021.07.23","clock":"0:00","open":"32235.45","high":"32484.95","low":"32103.57","close":"32116.51"},
{"date":"2021.07.23","clock":"1:00","open":"32116.54","high":"32261.44","low":"32055.06","close":"32174.48"},
{"date":"2021.07.23","clock":"2:00","open":"32177.49","high":"32377.05","low":"32134.4","close":"32286.62"},
{"date":"2021.07.23","clock":"3:00","open":"32286.62","high":"32411.15","low":"32204.24","close":"32367.93"},
{"date":"2021.07.23","clock":"4:00","open":"32367.93","high":"32798.28","low":"32337.58","close":"32764.45"},
{"date":"2021.07.23","clock":"5:00","open":"32764.44","high":"32788.27","low":"32553.25","close":"32644.51"},
{"date":"2021.07.23","clock":"6:00","open":"32644.52","high":"32699.54","low":"32488.54","close":"32591.15"},
{"date":"2021.07.23","clock":"7:00","open":"32594.45","high":"32772.8","low":"32551.18","close":"32687.73"},
{"date":"2021.07.23","clock":"8:00","open":"32690.49","high":"32915.28","low":"32603.26","close":"32625.65"},
{"date":"2021.07.23","clock":"9:00","open":"32623.53","high":"32640.08","low":"32493.25","close":"32581.51"},
{"date":"2021.07.23","clock":"10:00","open":"32581.51","high":"32603.88","low":"32363.91","close":"32478.26"},
{"date":"2021.07.23","clock":"11:00","open":"32490.92","high":"32540.46","low":"32288.8","close":"32321.95"},
{"date":"2021.07.23","clock":"12:00","open":"32315.97","high":"32478.24","low":"32269.23","close":"32327.74"},
{"date":"2021.07.23","clock":"13:00","open":"32329.11","high":"32386.48","low":"32213.22","close":"32331.08"},
{"date":"2021.07.23","clock":"14:00","open":"32331.09","high":"32471.03","low":"32295.33","close":"32299.73"},
{"date":"2021.07.23","clock":"15:00","open":"32297.64","high":"32445.86","low":"32217.54","close":"32431.97"},
{"date":"2021.07.23","clock":"16:00","open":"32431.97","high":"32592.51","low":"32364.72","close":"32546.64"},
{"date":"2021.07.23","clock":"17:00","open":"32546.64","high":"32575.0","low":"32423.24","close":"32486.76"},
{"date":"2021.07.23","clock":"18:00","open":"32486.77","high":"32500.76","low":"32279.29","close":"32311.53"},
{"date":"2021.07.23","clock":"19:00","open":"32313.56","high":"32335.54","low":"31927.51","close":"32180.06"},
{"date":"2021.07.23","clock":"20:00","open":"32179.27","high":"32209.09","low":"32030.56","close":"32199.11"},
{"date":"2021.07.23","clock":"21:00","open":"32198.07","high":"32293.23","low":"32064.37","close":"32133.2"},
{"date":"2021.07.23","clock":"22:00","open":"32133.18","high":"32296.84","low":"32127.93","close":"32255.08"},
{"date":"2021.07.23","clock":"23:00","open":"32255.08","high":"32526.5","low":"32200.9","close":"32488.51"},
{"date":"2021.07.24","clock":"0:00","open":"32488.49","high":"32668.6","low":"32445.45","close":"32607.79"},
{"date":"2021.07.24","clock":"1:00","open":"32607.78","high":"33284.42","low":"32580.21","close":"33140.13"},
{"date":"2021.07.24","clock":"2:00","open":"33142.48","high":"33637.41","low":"33082.88","close":"33633.21"},
{"date":"2021.07.24","clock":"3:00","open":"33650.09","high":"33776.75","low":"33411.98","close":"33569.05"},
{"date":"2021.07.24","clock":"4:00","open":"33564.53","high":"33660.09","low":"33424.09","close":"33610.41"},
{"date":"2021.07.24","clock":"5:00","open":"33610.41","high":"33793.69","low":"33585.71","close":"33680.2"},
{"date":"2021.07.24","clock":"6:00","open":"33682.67","high":"33714.33","low":"33524.75","close":"33683.4"},
{"date":"2021.07.24","clock":"7:00","open":"33683.44","high":"33856.75","low":"33625.01","close":"33700.03"},
{"date":"2021.07.24","clock":"8:00","open":"33701.06","high":"33779.32","low":"33585.16","close":"33757.93"},
{"date":"2021.07.24","clock":"9:00","open":"33760.18","high":"33928.56","low":"33713.48","close":"33894.03"},
{"date":"2021.07.24","clock":"10:00","open":"33898.11","high":"33947.55","low":"33753.46","close":"33819.97"},
{"date":"2021.07.24","clock":"11:00","open":"33816.32","high":"33840.97","low":"33555.82","close":"33625.42"},
{"date":"2021.07.24","clock":"12:00","open":"33623.44","high":"33878.45","low":"33610.06","close":"33847.16"},
{"date":"2021.07.24","clock":"13:00","open":"33843.85","high":"33946.52","low":"33763.5","close":"33891.71"},
{"date":"2021.07.24","clock":"14:00","open":"33886.71","high":"34066.62","low":"33696.83","close":"33883.92"},
{"date":"2021.07.24","clock":"15:00","open":"33882.89","high":"33882.89","low":"33755.76","close":"33836.71"},
{"date":"2021.07.24","clock":"16:00","open":"33830.69","high":"33956.87","low":"33787.5","close":"33803.36"},
{"date":"2021.07.24","clock":"17:00","open":"33801.79","high":"33928.48","low":"33743.61","close":"33875.14"},
{"date":"2021.07.24","clock":"18:00","open":"33870.87","high":"34071.69","low":"33840.64","close":"33876.82"},
{"date":"2021.07.24","clock":"19:00","open":"33871.19","high":"34468.09","low":"33840.64","close":"34447.26"},
{"date":"2021.07.24","clock":"20:00","open":"34444.48","high":"34519.62","low":"34209.46","close":"34324.02"},
{"date":"2021.07.24","clock":"21:00","open":"34324.02","high":"34427.46","low":"34253.13","close":"34299.01"},
{"date":"2021.07.24","clock":"22:00","open":"34294.6","high":"34294.6","low":"33717.21","close":"33858.34"},
{"date":"2021.07.24","clock":"23:00","open":"33859.81","high":"33966.28","low":"33680.48","close":"33933.27"},
{"date":"2021.07.25","clock":"0:00","open":"33931.95","high":"34152.53","low":"33818.63","close":"34110.29"},
{"date":"2021.07.25","clock":"1:00","open":"34109.09","high":"34109.09","low":"33853.84","close":"34038.88"},
{"date":"2021.07.25","clock":"2:00","open":"34036.41","high":"34295.54","low":"33943.0","close":"34275.27"},
{"date":"2021.07.25","clock":"3:00","open":"34276.48","high":"34452.97","low":"33942.99","close":"34034.49"},
{"date":"2021.07.25","clock":"4:00","open":"34034.49","high":"34141.5","low":"33871.43","close":"33948.6"},
{"date":"2021.07.25","clock":"5:00","open":"33946.51","high":"34227.35","low":"33927.59","close":"34204.91"},
{"date":"2021.07.25","clock":"6:00","open":"34205.99","high":"34373.03","low":"34159.95","close":"34178.66"},
{"date":"2021.07.25","clock":"7:00","open":"34180.38","high":"34502.32","low":"34085.12","close":"34386.61"},
{"date":"2021.07.25","clock":"8:00","open":"34386.61","high":"34602.32","low":"34238.53","close":"34343.34"},
{"date":"2021.07.25","clock":"9:00","open":"34338.69","high":"34515.05","low":"34300.57","close":"34490.68"},
{"date":"2021.07.25","clock":"10:00","open":"34492.83","high":"34805.92","low":"34470.67","close":"34715.92"},
{"date":"2021.07.25","clock":"11:00","open":"34715.91","high":"34820.87","low":"34476.25","close":"34588.52"},
{"date":"2021.07.25","clock":"12:00","open":"34591.63","high":"34650.92","low":"34360.52","close":"34529.73"},
{"date":"2021.07.25","clock":"13:00","open":"34529.73","high":"34601.5","low":"34262.53","close":"34374.99"},
{"date":"2021.07.25","clock":"14:00","open":"34374.61","high":"34522.06","low":"34300.61","close":"34419.31"},
{"date":"2021.07.25","clock":"15:00","open":"34416.84","high":"34445.1","low":"34239.11","close":"34313.43"},
{"date":"2021.07.25","clock":"16:00","open":"34316.78","high":"34373.59","low":"34052.02","close":"34194.19"},
{"date":"2021.07.25","clock":"17:00","open":"34194.19","high":"34195.83","low":"33879.38","close":"34129.48"},
{"date":"2021.07.25","clock":"18:00","open":"34122.05","high":"34295.43","low":"33974.03","close":"34191.12"},
{"date":"2021.07.25","clock":"19:00","open":"34191.14","high":"34283.11","low":"34107.67","close":"34231.38"},
{"date":"2021.07.25","clock":"20:00","open":"34231.72","high":"34477.22","low":"34182.3","close":"34477.22"},
{"date":"2021.07.25","clock":"21:00","open":"34483.6","high":"34505.23","low":"34377.18","close":"34424.32"},
{"date":"2021.07.25","clock":"22:00","open":"34424.32","high":"34613.35","low":"34202.32","close":"34370.42"},
{"date":"2021.07.25","clock":"23:00","open":"34370.41","high":"34498.24","low":"34317.15","close":"34466.68"},
{"date":"2021.07.26","clock":"0:00","open":"34466.68","high":"34610.79","low":"34432.66","close":"34571.72"},
{"date":"2021.07.26","clock":"1:00","open":"34571.72","high":"34684.41","low":"34472.18","close":"34674.11"},
{"date":"2021.07.26","clock":"2:00","open":"34665.12","high":"35415.51","low":"34596.3","close":"35405.95"},
{"date":"2021.07.26","clock":"3:00","open":"35402.24","high":"36876.6","low":"35226.9","close":"36778.64"},
{"date":"2021.07.26","clock":"4:00","open":"36781.56","high":"39797.19","low":"36728.32","close":"38319.67"},
{"date":"2021.07.26","clock":"5:00","open":"38311.52","high":"38515.4","low":"37856.07","close":"38056.0"},
{"date":"2021.07.26","clock":"6:00","open":"38062.71","high":"38387.44","low":"37967.46","close":"38300.11"},
{"date":"2021.07.26","clock":"7:00","open":"38297.82","high":"38579.63","low":"38168.47","close":"38284.13"},
{"date":"2021.07.26","clock":"8:00","open":"38284.13","high":"38631.19","low":"38227.16","close":"38589.15"},
{"date":"2021.07.26","clock":"9:00","open":"38592.05","high":"39275.74","low":"38425.59","close":"38648.96"},
{"date":"2021.07.26","clock":"10:00","open":"38637.25","high":"38861.65","low":"37746.66","close":"38172.88"},
{"date":"2021.07.26","clock":"11:00","open":"38175.66","high":"38330.79","low":"37684.3","close":"38205.02"},
{"date":"2021.07.26","clock":"12:00","open":"38213.51","high":"38400.4","low":"38019.0","close":"38225.2"},
{"date":"2021.07.26","clock":"13:00","open":"38225.21","high":"38731.48","low":"38102.29","close":"38628.97"},
{"date":"2021.07.26","clock":"14:00","open":"38619.3","high":"38751.59","low":"38373.29","close":"38496.69"},
{"date":"2021.07.26","clock":"15:00","open":"38496.69","high":"38897.42","low":"38133.23","close":"38659.58"},
{"date":"2021.07.26","clock":"16:00","open":"38661.62","high":"38661.62","low":"37913.37","close":"38313.47"},
{"date":"2021.07.26","clock":"17:00","open":"38312.89","high":"38519.19","low":"38153.58","close":"38320.7"},
{"date":"2021.07.26","clock":"18:00","open":"38313.01","high":"38658.48","low":"38214.18","close":"38551.61"},
{"date":"2021.07.26","clock":"19:00","open":"38536.76","high":"39467.26","low":"38484.61","close":"39040.36"},
{"date":"2021.07.26","clock":"20:00","open":"39041.1","high":"39397.48","low":"38778.3","close":"39223.57"},
{"date":"2021.07.26","clock":"21:00","open":"39222.09","high":"39999.98","low":"39181.3","close":"39709.93"},
{"date":"2021.07.26","clock":"22:00","open":"39713.13","high":"40550.04","low":"39270.93","close":"39377.1"},
{"date":"2021.07.26","clock":"23:00","open":"39356.62","high":"39511.68","low":"37344.16","close":"37740.77"},
{"date":"2021.07.27","clock":"0:00","open":"37740.05","high":"37855.7","low":"36823.69","close":"37115.0"},
{"date":"2021.07.27","clock":"1:00","open":"37112.05","high":"37656.51","low":"36764.93","close":"37588.56"},
{"date":"2021.07.27","clock":"2:00","open":"37603.58","high":"37740.99","low":"37170.54","close":"37245.05"},
{"date":"2021.07.27","clock":"3:00","open":"37236.06","high":"37517.35","low":"36983.13","close":"37446.74"},
{"date":"2021.07.27","clock":"4:00","open":"37444.21","high":"37491.74","low":"36769.84","close":"36880.62"},
{"date":"2021.07.27","clock":"5:00","open":"36877.04","high":"37161.11","low":"36461.94","close":"36533.31"},
{"date":"2021.07.27","clock":"6:00","open":"36522.97","high":"36955.34","low":"36393.91","close":"36831.15"},
{"date":"2021.07.27","clock":"7:00","open":"36827.73","high":"37096.25","low":"36682.68","close":"36962.74"},
{"date":"2021.07.27","clock":"8:00","open":"36962.74","high":"37223.16","low":"36888.61","close":"37114.83"},
{"date":"2021.07.27","clock":"9:00","open":"37112.31","high":"37336.91","low":"36940.7","close":"36993.35"},
{"date":"2021.07.27","clock":"10:00","open":"36991.48","high":"37226.43","low":"36946.8","close":"37124.0"},
{"date":"2021.07.27","clock":"11:00","open":"37124.22","high":"37445.18","low":"36985.37","close":"37263.84"},
{"date":"2021.07.27","clock":"12:00","open":"37266.15","high":"37499.29","low":"37155.14","close":"37381.18"},
{"date":"2021.07.27","clock":"13:00","open":"37381.18","high":"37720.72","low":"37275.0","close":"37613.54"},
{"date":"2021.07.27","clock":"14:00","open":"37623.6","high":"38079.68","low":"37542.52","close":"38077.02"},
{"date":"2021.07.27","clock":"15:00","open":"38083.9","high":"38509.79","low":"37726.51","close":"38369.2"},
{"date":"2021.07.27","clock":"16:00","open":"38369.2","high":"38789.37","low":"38209.1","close":"38471.18"},
{"date":"2021.07.27","clock":"17:00","open":"38475.84","high":"38556.12","low":"37762.82","close":"38251.09"},
{"date":"2021.07.27","clock":"18:00","open":"38250.55","high":"38600.84","low":"37966.39","close":"38218.72"},
{"date":"2021.07.27","clock":"19:00","open":"38221.05","high":"38323.97","low":"37583.03","close":"37628.03"},
{"date":"2021.07.27","clock":"20:00","open":"37626.71","high":"37885.63","low":"37582.36","close":"37787.85"},
{"date":"2021.07.27","clock":"21:00","open":"37791.08","high":"38062.94","low":"37353.74","close":"37912.01"},
{"date":"2021.07.27","clock":"22:00","open":"37912.01","high":"38244.67","low":"37752.69","close":"37803.18"},
{"date":"2021.07.27","clock":"23:00","open":"37796.38","high":"38198.39","low":"37796.38","close":"38038.84"},
{"date":"2021.07.28","clock":"0:00","open":"38037.06","high":"38471.22","low":"37957.59","close":"38346.42"},
{"date":"2021.07.28","clock":"1:00","open":"38346.43","high":"39421.23","low":"38131.41","close":"39177.78"},
{"date":"2021.07.28","clock":"2:00","open":"39185.97","high":"39544.06","low":"38698.58","close":"39471.72"},
{"date":"2021.07.28","clock":"3:00","open":"39459.42","high":"39567.92","low":"38932.87","close":"39088.75"},
{"date":"2021.07.28","clock":"4:00","open":"39080.99","high":"39890.71","low":"38915.78","close":"39885.49"},
{"date":"2021.07.28","clock":"5:00","open":"39887.56","high":"40253.06","low":"39630.1","close":"39857.73"},
{"date":"2021.07.28","clock":"6:00","open":"39861.97","high":"40357.3","low":"39448.83","close":"39831.95"},
{"date":"2021.07.28","clock":"7:00","open":"39827.94","high":"40135.89","low":"39569.82","close":"39688.05"},
{"date":"2021.07.28","clock":"8:00","open":"39688.05","high":"40188.09","low":"39631.89","close":"40135.41"},
{"date":"2021.07.28","clock":"9:00","open":"40135.03","high":"40184.43","low":"39253.6","close":"39551.86"},
{"date":"2021.07.28","clock":"10:00","open":"39546.09","high":"39957.98","low":"39538.66","close":"39903.85"},
{"date":"2021.07.28","clock":"11:00","open":"39903.85","high":"39943.91","low":"39367.11","close":"39526.14"},
{"date":"2021.07.28","clock":"12:00","open":"39534.99","high":"39946.46","low":"39433.87","close":"39941.24"},
{"date":"2021.07.28","clock":"13:00","open":"39937.92","high":"40391.97","low":"39803.89","close":"40190.95"},
{"date":"2021.07.28","clock":"14:00","open":"40189.36","high":"40916.35","low":"40094.85","close":"40767.12"},
{"date":"2021.07.28","clock":"15:00","open":"40767.13","high":"40890.42","low":"39606.03","close":"39692.39"},
{"date":"2021.07.28","clock":"16:00","open":"39692.4","high":"39974.98","low":"39443.87","close":"39666.01"},
{"date":"2021.07.28","clock":"17:00","open":"39659.86","high":"39860.75","low":"39348.93","close":"39536.57"},
{"date":"2021.07.28","clock":"18:00","open":"39527.94","high":"39945.63","low":"39422.5","close":"39700.94"},
{"date":"2021.07.28","clock":"19:00","open":"39700.94","high":"40184.61","low":"39570.19","close":"40124.36"},
{"date":"2021.07.28","clock":"20:00","open":"40131.9","high":"40253.8","low":"38811.64","close":"38978.25"},
{"date":"2021.07.28","clock":"21:00","open":"38972.69","high":"40511.25","low":"38783.55","close":"40452.03"},
{"date":"2021.07.28","clock":"22:00","open":"40452.03","high":"40663.85","low":"39933.48","close":"40392.64"},
{"date":"2021.07.28","clock":"23:00","open":"40392.6","high":"40392.6","low":"39741.92","close":"39933.04"},
{"date":"2021.07.29","clock":"0:00","open":"39947.77","high":"40162.79","low":"39824.58","close":"40096.21"},
{"date":"2021.07.29","clock":"1:00","open":"40098.77","high":"40230.02","low":"39597.92","close":"39761.58"},
{"date":"2021.07.29","clock":"2:00","open":"39761.56","high":"40220.03","low":"39598.29","close":"40016.28"},
{"date":"2021.07.29","clock":"3:00","open":"40026.97","high":"40286.53","low":"39411.82","close":"39438.65"},
{"date":"2021.07.29","clock":"4:00","open":"39411.82","high":"39747.62","low":"39211.76","close":"39662.95"},
{"date":"2021.07.29","clock":"5:00","open":"39662.94","high":"39984.25","low":"39615.94","close":"39709.47"},
{"date":"2021.07.29","clock":"6:00","open":"39701.59","high":"39857.17","low":"39518.42","close":"39621.66"},
{"date":"2021.07.29","clock":"7:00","open":"39621.66","high":"40127.03","low":"39508.4","close":"39971.94"},
{"date":"2021.07.29","clock":"8:00","open":"39971.94","high":"40263.77","low":"39724.94","close":"40116.93"},
{"date":"2021.07.29","clock":"9:00","open":"40116.93","high":"40205.7","low":"39897.07","close":"40000.58"},
{"date":"2021.07.29","clock":"10:00","open":"39999.01","high":"40135.96","low":"39840.78","close":"39942.61"},
{"date":"2021.07.29","clock":"11:00","open":"39950.34","high":"40091.78","low":"39683.98","close":"39945.34"},
{"date":"2021.07.29","clock":"12:00","open":"39945.34","high":"40641.0","low":"39945.34","close":"40400.08"},
{"date":"2021.07.29","clock":"13:00","open":"40400.08","high":"40546.11","low":"40076.17","close":"40193.61"},
{"date":"2021.07.29","clock":"14:00","open":"40190.52","high":"40261.05","low":"39509.68","close":"39777.93"},
{"date":"2021.07.29","clock":"15:00","open":"39777.93","high":"39807.95","low":"39457.89","close":"39731.5"},
{"date":"2021.07.29","clock":"16:00","open":"39725.38","high":"39982.0","low":"39636.88","close":"39868.55"},
{"date":"2021.07.29","clock":"17:00","open":"39870.0","high":"40007.0","low":"39639.5","close":"39925.01"},
{"date":"2021.07.29","clock":"18:00","open":"39967.98","high":"40151.03","low":"39775.39","close":"39948.99"},
{"date":"2021.07.29","clock":"19:00","open":"39947.31","high":"40183.28","low":"39660.41","close":"39736.81"},
{"date":"2021.07.29","clock":"20:00","open":"39736.82","high":"39934.0","low":"39574.07","close":"39612.49"},
{"date":"2021.07.29","clock":"21:00","open":"39612.54","high":"39683.62","low":"39397.88","close":"39534.97"},
{"date":"2021.07.29","clock":"22:00","open":"39534.96","high":"39737.8","low":"39458.4","close":"39667.22"},
{"date":"2021.07.29","clock":"23:00","open":"39666.49","high":"39834.26","low":"39609.77","close":"39714.25"},
{"date":"2021.07.30","clock":"0:00","open":"39727.93","high":"39768.52","low":"39497.45","close":"39547.25"},
{"date":"2021.07.30","clock":"1:00","open":"39547.7","high":"39818.55","low":"39535.98","close":"39792.28"},
{"date":"2021.07.30","clock":"2:00","open":"39786.66","high":"40420.77","low":"39772.95","close":"40024.46"},
{"date":"2021.07.30","clock":"3:00","open":"40024.47","high":"40143.07","low":"39750.42","close":"39913.42"},
{"date":"2021.07.30","clock":"4:00","open":"39913.42","high":"40143.68","low":"39857.98","close":"40103.56"},
{"date":"2021.07.30","clock":"5:00","open":"40107.51","high":"40255.34","low":"39968.41","close":"39991.88"},
{"date":"2021.07.30","clock":"6:00","open":"39995.34","high":"40118.44","low":"39957.56","close":"39977.97"},
{"date":"2021.07.30","clock":"7:00","open":"39977.94","high":"40038.0","low":"39648.03","close":"39813.28"},
{"date":"2021.07.30","clock":"8:00","open":"39811.57","high":"39833.48","low":"39622.92","close":"39731.59"},
{"date":"2021.07.30","clock":"9:00","open":"39731.55","high":"39858.7","low":"39590.88","close":"39857.96"},
{"date":"2021.07.30","clock":"10:00","open":"39857.94","high":"39893.67","low":"39665.2","close":"39732.09"},
{"date":"2021.07.30","clock":"11:00","open":"39730.79","high":"39774.23","low":"38474.09","close":"38736.69"},
{"date":"2021.07.30","clock":"12:00","open":"38742.2","high":"38821.54","low":"38325.84","close":"38813.89"},
{"date":"2021.07.30","clock":"13:00","open":"38799.16","high":"38952.41","low":"38535.41","close":"38870.07"},
{"date":"2021.07.30","clock":"14:00","open":"38869.42","high":"38987.23","low":"38600.38","close":"38655.46"},
{"date":"2021.07.30","clock":"15:00","open":"38657.91","high":"38900.28","low":"38544.01","close":"38723.91"},
{"date":"2021.07.30","clock":"16:00","open":"38721.73","high":"38950.67","low":"38681.47","close":"38849.72"},
{"date":"2021.07.30","clock":"17:00","open":"38848.53","high":"39170.65","low":"38846.76","close":"39035.4"},
{"date":"2021.07.30","clock":"18:00","open":"39035.38","high":"39095.05","low":"38892.84","close":"39081.71"},
{"date":"2021.07.30","clock":"19:00","open":"39088.44","high":"39210.82","low":"38883.4","close":"38929.68"},
{"date":"2021.07.30","clock":"20:00","open":"38923.37","high":"39061.71","low":"38920.86","close":"39030.66"},
{"date":"2021.07.30","clock":"21:00","open":"39030.66","high":"39179.85","low":"38889.24","close":"39095.21"},
{"date":"2021.07.30","clock":"22:00","open":"39095.0","high":"39887.39","low":"39071.66","close":"39887.39"},
{"date":"2021.07.30","clock":"23:00","open":"39867.35","high":"41607.13","low":"39700.87","close":"40680.62"},
{"date":"2021.07.31","clock":"0:00","open":"40696.79","high":"41501.69","low":"40638.27","close":"41193.62"},
{"date":"2021.07.31","clock":"1:00","open":"41198.48","high":"41495.6","low":"40987.63","close":"41366.54"},
{"date":"2021.07.31","clock":"2:00","open":"41366.55","high":"42330.0","low":"41317.18","close":"42230.03"},
{"date":"2021.07.31","clock":"3:00","open":"42214.9","high":"42465.26","low":"41648.41","close":"41906.68"},
{"date":"2021.07.31","clock":"4:00","open":"41906.75","high":"42019.08","low":"41753.21","close":"41983.21"},
{"date":"2021.07.31","clock":"5:00","open":"41984.27","high":"42216.53","low":"41867.34","close":"41974.85"},
{"date":"2021.07.31","clock":"6:00","open":"41974.85","high":"42177.54","low":"41725.09","close":"41830.91"},
{"date":"2021.07.31","clock":"7:00","open":"41830.92","high":"41892.74","low":"41520.75","close":"41830.06"},
{"date":"2021.07.31","clock":"8:00","open":"41830.07","high":"41877.81","low":"41201.59","close":"41700.9"},
{"date":"2021.07.31","clock":"9:00","open":"41698.44","high":"41725.38","low":"41367.54","close":"41540.44"},
{"date":"2021.07.31","clock":"10:00","open":"41537.75","high":"41662.5","low":"41492.75","close":"41551.45"},
{"date":"2021.07.31","clock":"11:00","open":"41545.43","high":"41887.53","low":"41492.44","close":"41713.93"},
{"date":"2021.07.31","clock":"12:00","open":"41717.58","high":"41964.92","low":"41587.47","close":"41652.45"},
{"date":"2021.07.31","clock":"13:00","open":"41648.48","high":"41925.91","low":"41618.28","close":"41800.17"},
{"date":"2021.07.31","clock":"14:00","open":"41797.6","high":"41825.53","low":"41350.42","close":"41604.62"},
{"date":"2021.07.31","clock":"15:00","open":"41601.72","high":"41734.7","low":"41490.44","close":"41667.48"},
{"date":"2021.07.31","clock":"16:00","open":"41667.48","high":"41710.91","low":"41252.03","close":"41416.82"},
{"date":"2021.07.31","clock":"17:00","open":"41406.35","high":"41556.98","low":"41024.75","close":"41418.62"},
{"date":"2021.07.31","clock":"18:00","open":"41425.38","high":"41760.87","low":"41316.68","close":"41564.13"},
{"date":"2021.07.31","clock":"19:00","open":"41553.9","high":"41630.81","low":"41256.15","close":"41304.23"},
{"date":"2021.07.31","clock":"20:00","open":"41299.99","high":"41398.7","low":"41053.52","close":"41182.65"},
{"date":"2021.07.31","clock":"21:00","open":"41180.59","high":"41454.02","low":"41135.61","close":"41401.94"},
{"date":"2021.07.31","clock":"22:00","open":"41396.8","high":"41606.05","low":"41252.2","close":"41324.28"},
{"date":"2021.07.31","clock":"23:00","open":"41323.0","high":"41855.95","low":"41153.08","close":"41531.87"},
{"date":"2021.08.01","clock":"0:00","open":"41530.99","high":"42007.28","low":"41511.91","close":"41985.51"},
{"date":"2021.08.01","clock":"1:00","open":"41985.44","high":"41985.44","low":"41631.81","close":"41889.04"},
{"date":"2021.08.01","clock":"2:00","open":"41884.42","high":"41969.9","low":"41320.54","close":"41490.85"},
{"date":"2021.08.01","clock":"3:00","open":"41490.99","high":"41795.05","low":"41148.78","close":"41753.58"},
{"date":"2021.08.01","clock":"4:00","open":"41753.61","high":"41943.81","low":"41635.79","close":"41728.06"},
{"date":"2021.08.01","clock":"5:00","open":"41728.06","high":"41847.22","low":"41626.42","close":"41831.68"},
{"date":"2021.08.01","clock":"6:00","open":"41833.33","high":"42611.42","low":"41833.33","close":"42457.96"},
{"date":"2021.08.01","clock":"7:00","open":"42450.46","high":"42463.27","low":"42051.22","close":"42076.77"},
{"date":"2021.08.01","clock":"8:00","open":"42075.82","high":"42180.29","low":"41695.0","close":"41847.5"},
{"date":"2021.08.01","clock":"9:00","open":"41995.18","high":"41995.18","low":"41626.96","close":"41726.54"},
{"date":"2021.08.01","clock":"10:00","open":"41728.45","high":"41837.81","low":"41600.79","close":"41727.67"},
{"date":"2021.08.01","clock":"11:00","open":"41719.55","high":"41834.71","low":"41641.41","close":"41766.8"},
{"date":"2021.08.01","clock":"12:00","open":"41766.8","high":"41964.77","low":"41739.69","close":"41924.57"},
{"date":"2021.08.01","clock":"13:00","open":"41925.47","high":"41927.64","low":"41360.42","close":"41509.35"},
{"date":"2021.08.01","clock":"14:00","open":"41510.75","high":"41633.64","low":"41343.51","close":"41603.63"},
{"date":"2021.08.01","clock":"15:00","open":"41599.83","high":"41819.4","low":"41526.7","close":"41570.98"},
{"date":"2021.08.01","clock":"16:00","open":"41570.3","high":"41630.45","low":"41383.31","close":"41426.57"},
{"date":"2021.08.01","clock":"17:00","open":"41427.63","high":"41536.6","low":"41232.92","close":"41345.89"},
{"date":"2021.08.01","clock":"18:00","open":"41348.07","high":"41561.62","low":"41172.35","close":"41298.91"},
{"date":"2021.08.01","clock":"19:00","open":"41297.3","high":"41423.62","low":"40726.49","close":"41264.63"},
{"date":"2021.08.01","clock":"20:00","open":"41264.56","high":"41359.18","low":"40854.64","close":"41090.93"},
{"date":"2021.08.01","clock":"21:00","open":"41097.07","high":"41229.38","low":"40968.19","close":"41085.32"},
{"date":"2021.08.01","clock":"22:00","open":"41083.23","high":"41490.78","low":"40608.12","close":"41271.59"},
{"date":"2021.08.01","clock":"23:00","open":"41271.59","high":"41512.44","low":"41118.33","close":"41271.02"},
{"date":"2021.08.02","clock":"0:00","open":"41271.02","high":"41326.85","low":"40942.59","close":"41084.63"},
{"date":"2021.08.02","clock":"1:00","open":"41084.64","high":"41204.43","low":"40012.0","close":"40281.07"},
{"date":"2021.08.02","clock":"2:00","open":"40280.71","high":"40447.11","low":"39429.89","close":"39869.54"},
{"date":"2021.08.02","clock":"3:00","open":"39852.89","high":"40107.37","low":"39457.89","close":"39512.9"},
{"date":"2021.08.02","clock":"4:00","open":"39525.03","high":"39795.44","low":"39257.85","close":"39619.5"},
{"date":"2021.08.02","clock":"5:00","open":"39619.5","high":"39888.49","low":"39471.5","close":"39797.59"},
{"date":"2021.08.02","clock":"6:00","open":"39792.03","high":"39926.78","low":"39691.09","close":"39792.28"},
{"date":"2021.08.02","clock":"7:00","open":"39794.64","high":"39869.99","low":"39621.81","close":"39670.97"},
{"date":"2021.08.02","clock":"8:00","open":"39670.97","high":"39821.97","low":"39595.45","close":"39727.36"},
{"date":"2021.08.02","clock":"9:00","open":"39728.48","high":"40329.7","low":"39633.63","close":"40273.18"},
{"date":"2021.08.02","clock":"10:00","open":"40273.03","high":"40459.05","low":"40026.21","close":"40112.4"},
{"date":"2021.08.02","clock":"11:00","open":"40112.4","high":"40174.55","low":"39427.38","close":"39533.75"},
{"date":"2021.08.02","clock":"12:00","open":"39533.74","high":"39713.97","low":"39322.93","close":"39632.31"},
{"date":"2021.08.02","clock":"13:00","open":"39632.32","high":"39833.97","low":"39524.53","close":"39709.5"},
{"date":"2021.08.02","clock":"14:00","open":"39698.44","high":"39709.8","low":"39430.88","close":"39544.97"},
{"date":"2021.08.02","clock":"15:00","open":"39546.37","high":"39702.32","low":"38911.4","close":"39275.59"},
{"date":"2021.08.02","clock":"16:00","open":"39275.66","high":"39677.99","low":"39138.03","close":"39576.15"},
{"date":"2021.08.02","clock":"17:00","open":"39576.15","high":"39765.4","low":"39528.24","close":"39629.15"},
{"date":"2021.08.02","clock":"18:00","open":"39625.27","high":"39821.72","low":"39598.0","close":"39709.08"},
{"date":"2021.08.02","clock":"19:00","open":"39709.08","high":"39978.01","low":"39590.62","close":"39811.93"},
{"date":"2021.08.02","clock":"20:00","open":"39811.94","high":"39882.01","low":"39625.16","close":"39692.08"},
{"date":"2021.08.02","clock":"21:00","open":"39692.97","high":"39787.97","low":"39478.95","close":"39640.01"},
{"date":"2021.08.02","clock":"22:00","open":"39641.83","high":"39786.26","low":"39030.24","close":"39177.25"},
{"date":"2021.08.02","clock":"23:00","open":"39181.76","high":"39276.4","low":"38690.0","close":"38851.83"},
{"date":"2021.08.03","clock":"0:00","open":"38851.82","high":"39311.24","low":"38788.55","close":"39202.01"},
{"date":"2021.08.03","clock":"1:00","open":"39200.02","high":"39523.94","low":"39161.99","close":"39419.36"},
{"date":"2021.08.03","clock":"2:00","open":"39419.36","high":"39544.1","low":"39069.91","close":"39149.72"},
{"date":"2021.08.03","clock":"3:00","open":"39148.81","high":"39787.8","low":"38763.31","close":"39335.26"},
{"date":"2021.08.03","clock":"4:00","open":"39335.26","high":"39335.3","low":"38793.71","close":"38830.38"},
{"date":"2021.08.03","clock":"5:00","open":"38825.21","high":"39091.31","low":"38766.7","close":"38898.14"},
{"date":"2021.08.03","clock":"6:00","open":"38903.8","high":"39006.68","low":"38519.7","close":"38655.73"},
{"date":"2021.08.03","clock":"7:00","open":"38665.46","high":"38830.47","low":"38214.82","close":"38331.83"},
{"date":"2021.08.03","clock":"8:00","open":"38326.49","high":"38373.34","low":"37959.32","close":"38258.68"},
{"date":"2021.08.03","clock":"9:00","open":"38255.43","high":"38445.26","low":"38203.51","close":"38360.0"},
{"date":"2021.08.03","clock":"10:00","open":"38357.15","high":"38660.2","low":"38252.4","close":"38593.43"},
{"date":"2021.08.03","clock":"11:00","open":"38593.44","high":"38669.86","low":"38318.83","close":"38527.28"},
{"date":"2021.08.03","clock":"12:00","open":"38526.79","high":"38642.27","low":"38343.83","close":"38642.27"},
{"date":"2021.08.03","clock":"13:00","open":"38642.28","high":"38804.85","low":"38482.48","close":"38717.5"},
{"date":"2021.08.03","clock":"14:00","open":"38717.0","high":"38752.68","low":"38403.84","close":"38493.86"},
{"date":"2021.08.03","clock":"15:00","open":"38494.27","high":"38528.18","low":"37707.52","close":"38392.25"},
{"date":"2021.08.03","clock":"16:00","open":"38392.25","high":"38641.0","low":"38324.63","close":"38469.48"},
{"date":"2021.08.03","clock":"17:00","open":"38469.59","high":"38702.76","low":"38172.77","close":"38253.58"},
{"date":"2021.08.03","clock":"18:00","open":"38252.49","high":"38340.13","low":"37924.12","close":"38169.46"},
{"date":"2021.08.03","clock":"19:00","open":"38169.44","high":"38468.19","low":"37963.27","close":"38392.89"},
{"date":"2021.08.03","clock":"20:00","open":"38393.53","high":"38532.0","low":"38006.4","close":"38006.4"},
{"date":"2021.08.03","clock":"21:00","open":"38006.4","high":"38196.17","low":"37642.85","close":"38186.58"},
{"date":"2021.08.03","clock":"22:00","open":"38186.58","high":"38324.16","low":"37923.8","close":"38012.69"},
{"date":"2021.08.03","clock":"23:00","open":"38002.2","high":"38190.74","low":"37866.21","close":"38075.73"},
{"date":"2021.08.04","clock":"0:00","open":"38077.62","high":"38414.61","low":"38038.27","close":"38319.5"},
{"date":"2021.08.04","clock":"1:00","open":"38324.54","high":"38566.14","low":"38208.09","close":"38340.55"},
{"date":"2021.08.04","clock":"2:00","open":"38340.59","high":"38629.76","low":"38064.5","close":"38203.21"},
{"date":"2021.08.04","clock":"3:00","open":"38197.46","high":"38486.85","low":"37964.2","close":"38402.91"},
{"date":"2021.08.04","clock":"4:00","open":"38402.91","high":"38562.95","low":"38322.48","close":"38352.14"},
{"date":"2021.08.04","clock":"5:00","open":"38352.14","high":"38421.15","low":"38042.72","close":"38085.09"},
{"date":"2021.08.04","clock":"6:00","open":"38088.04","high":"38130.6","low":"37882.76","close":"37969.21"},
{"date":"2021.08.04","clock":"7:00","open":"37969.17","high":"38091.23","low":"37769.44","close":"37963.07"},
{"date":"2021.08.04","clock":"8:00","open":"37952.84","high":"38206.35","low":"37952.84","close":"37997.52"},
{"date":"2021.08.04","clock":"9:00","open":"37997.52","high":"38151.36","low":"37782.44","close":"37810.54"},
{"date":"2021.08.04","clock":"10:00","open":"37814.79","high":"37876.89","low":"37668.55","close":"37821.26"},
{"date":"2021.08.04","clock":"11:00","open":"37819.48","high":"37972.03","low":"37501.06","close":"37729.68"},
{"date":"2021.08.04","clock":"12:00","open":"37731.07","high":"37868.76","low":"37652.89","close":"37816.19"},
{"date":"2021.08.04","clock":"13:00","open":"37817.53","high":"38112.37","low":"37728.01","close":"38084.5"},
{"date":"2021.08.04","clock":"14:00","open":"38075.32","high":"38251.81","low":"38025.41","close":"38152.38"},
{"date":"2021.08.04","clock":"15:00","open":"38152.42","high":"38917.11","low":"38146.69","close":"38857.5"},
{"date":"2021.08.04","clock":"16:00","open":"38857.49","high":"39237.73","low":"38746.12","close":"39009.1"},
{"date":"2021.08.04","clock":"17:00","open":"39009.1","high":"39177.53","low":"38850.0","close":"39115.63"},
{"date":"2021.08.04","clock":"18:00","open":"39115.63","high":"39468.05","low":"39115.63","close":"39298.07"},
{"date":"2021.08.04","clock":"19:00","open":"39296.07","high":"39590.59","low":"39236.28","close":"39481.89"},
{"date":"2021.08.04","clock":"20:00","open":"39477.82","high":"39487.09","low":"39255.3","close":"39386.26"},
{"date":"2021.08.04","clock":"21:00","open":"39386.26","high":"39795.01","low":"39379.57","close":"39568.68"},
{"date":"2021.08.04","clock":"22:00","open":"39571.13","high":"39837.66","low":"39463.9","close":"39741.8"},
{"date":"2021.08.04","clock":"23:00","open":"39748.18","high":"39868.34","low":"39616.04","close":"39750.93"},
{"date":"2021.08.05","clock":"0:00","open":"39746.03","high":"39962.61","low":"39718.91","close":"39833.36"},
{"date":"2021.08.05","clock":"1:00","open":"39831.08","high":"39954.99","low":"39513.24","close":"39712.31"},
{"date":"2021.08.05","clock":"2:00","open":"39712.31","high":"39909.07","low":"39546.07","close":"39728.76"},
{"date":"2021.08.05","clock":"3:00","open":"39712.61","high":"39836.01","low":"39529.6","close":"39550.67"},
{"date":"2021.08.05","clock":"4:00","open":"39550.67","high":"39596.03","low":"39163.08","close":"39485.22"},
{"date":"2021.08.05","clock":"5:00","open":"39483.68","high":"39487.41","low":"39199.41","close":"39368.17"},
{"date":"2021.08.05","clock":"6:00","open":"39368.17","high":"39544.47","low":"39192.16","close":"39425.45"},
{"date":"2021.08.05","clock":"7:00","open":"39428.08","high":"39522.68","low":"39282.75","close":"39355.77"},
{"date":"2021.08.05","clock":"8:00","open":"39355.77","high":"39512.08","low":"39292.37","close":"39374.75"},
{"date":"2021.08.05","clock":"9:00","open":"39372.32","high":"39372.32","low":"38988.3","close":"39075.26"},
{"date":"2021.08.05","clock":"10:00","open":"39072.34","high":"39072.34","low":"38714.26","close":"38867.25"},
{"date":"2021.08.05","clock":"11:00","open":"38860.72","high":"38949.54","low":"38426.45","close":"38481.69"},
{"date":"2021.08.05","clock":"12:00","open":"38473.35","high":"38607.28","low":"37892.42","close":"38032.83"},
{"date":"2021.08.05","clock":"13:00","open":"38024.15","high":"38243.65","low":"37813.44","close":"38025.32"},
{"date":"2021.08.05","clock":"14:00","open":"38026.88","high":"38223.12","low":"37932.41","close":"38005.95"},
{"date":"2021.08.05","clock":"15:00","open":"38003.64","high":"38146.18","low":"37328.97","close":"38010.48"},
{"date":"2021.08.05","clock":"16:00","open":"38030.22","high":"38167.42","low":"37659.15","close":"38031.62"},
{"date":"2021.08.05","clock":"17:00","open":"38025.76","high":"39025.68","low":"37861.99","close":"39004.7"},
{"date":"2021.08.05","clock":"18:00","open":"38992.43","high":"39367.44","low":"38541.74","close":"38757.98"},
{"date":"2021.08.05","clock":"19:00","open":"38750.0","high":"39776.99","low":"38737.31","close":"39728.44"},
{"date":"2021.08.05","clock":"20:00","open":"39739.72","high":"40729.37","low":"39659.35","close":"40717.13"},
{"date":"2021.08.05","clock":"21:00","open":"40727.13","high":"40997.51","low":"40345.88","close":"40856.34"},
{"date":"2021.08.05","clock":"22:00","open":"40856.34","high":"41370.66","low":"40548.26","close":"40708.68"},
{"date":"2021.08.05","clock":"23:00","open":"40712.58","high":"41162.48","low":"40712.21","close":"40891.31"},
{"date":"2021.08.06","clock":"0:00","open":"40892.25","high":"41301.12","low":"40682.37","close":"40923.3"},
{"date":"2021.08.06","clock":"1:00","open":"40930.09","high":"41039.38","low":"40762.23","close":"40939.4"},
{"date":"2021.08.06","clock":"2:00","open":"40943.76","high":"41159.4","low":"40779.84","close":"40876.22"},
{"date":"2021.08.06","clock":"3:00","open":"40876.34","high":"41026.44","low":"39949.03","close":"40064.44"},
{"date":"2021.08.06","clock":"4:00","open":"40078.01","high":"40751.34","low":"39916.35","close":"40606.73"},
{"date":"2021.08.06","clock":"5:00","open":"40606.72","high":"40656.44","low":"40220.05","close":"40353.05"},
{"date":"2021.08.06","clock":"6:00","open":"40355.85","high":"40616.67","low":"40147.48","close":"40227.5"},
{"date":"2021.08.06","clock":"7:00","open":"40235.39","high":"40368.06","low":"39871.96","close":"40168.9"},
{"date":"2021.08.06","clock":"8:00","open":"40172.54","high":"40564.05","low":"40124.04","close":"40558.24"},
{"date":"2021.08.06","clock":"9:00","open":"40559.97","high":"41194.11","low":"40456.85","close":"41037.52"},
{"date":"2021.08.06","clock":"10:00","open":"41029.3","high":"41114.1","low":"40710.29","close":"40738.24"},
{"date":"2021.08.06","clock":"11:00","open":"40731.92","high":"41128.21","low":"40543.14","close":"40944.86"},
{"date":"2021.08.06","clock":"12:00","open":"40947.16","high":"40950.35","low":"40556.0","close":"40602.33"},
{"date":"2021.08.06","clock":"13:00","open":"40600.25","high":"40851.59","low":"40395.85","close":"40687.66"},
{"date":"2021.08.06","clock":"14:00","open":"40692.97","high":"40760.0","low":"40495.36","close":"40515.65"},
{"date":"2021.08.06","clock":"15:00","open":"40515.65","high":"41067.2","low":"40308.44","close":"40768.52"},
{"date":"2021.08.06","clock":"16:00","open":"40770.71","high":"41031.68","low":"40708.82","close":"40930.83"},
{"date":"2021.08.06","clock":"17:00","open":"40937.91","high":"40963.9","low":"40653.95","close":"40780.95"},
{"date":"2021.08.06","clock":"18:00","open":"40780.95","high":"42412.72","low":"40708.14","close":"42232.11"},
{"date":"2021.08.06","clock":"19:00","open":"42261.75","high":"43205.38","low":"42174.71","close":"42528.32"},
{"date":"2021.08.06","clock":"20:00","open":"42530.86","high":"43371.88","low":"42472.35","close":"42917.16"},
{"date":"2021.08.06","clock":"21:00","open":"42917.16","high":"43016.67","low":"42663.99","close":"42810.06"},
{"date":"2021.08.06","clock":"22:00","open":"42810.06","high":"43021.27","low":"42745.06","close":"42908.28"},
{"date":"2021.08.06","clock":"23:00","open":"42916.64","high":"42972.14","low":"42466.98","close":"42719.89"},
{"date":"2021.08.07","clock":"0:00","open":"42719.89","high":"42771.09","low":"42405.74","close":"42444.97"},
{"date":"2021.08.07","clock":"1:00","open":"42436.59","high":"42878.05","low":"42436.59","close":"42792.9"},
{"date":"2021.08.07","clock":"2:00","open":"42792.83","high":"42920.05","low":"42579.94","close":"42854.0"},
{"date":"2021.08.07","clock":"3:00","open":"42854.0","high":"43296.63","low":"42596.19","close":"43291.84"},
{"date":"2021.08.07","clock":"4:00","open":"43285.26","high":"43365.54","low":"42837.85","close":"43191.59"},
{"date":"2021.08.07","clock":"5:00","open":"43190.23","high":"43398.7","low":"43084.23","close":"43310.97"},
{"date":"2021.08.07","clock":"6:00","open":"43319.73","high":"43789.24","low":"42998.08","close":"43718.48"},
{"date":"2021.08.07","clock":"7:00","open":"43713.82","high":"43951.78","low":"43308.28","close":"43308.28"},
{"date":"2021.08.07","clock":"8:00","open":"43325.3","high":"43667.94","low":"43312.87","close":"43447.03"},
{"date":"2021.08.07","clock":"9:00","open":"43447.03","high":"43524.92","low":"43057.22","close":"43271.75"},
{"date":"2021.08.07","clock":"10:00","open":"43270.46","high":"43542.4","low":"43083.24","close":"43225.16"},
{"date":"2021.08.07","clock":"11:00","open":"43227.57","high":"43489.03","low":"43127.25","close":"43480.1"},
{"date":"2021.08.07","clock":"12:00","open":"43480.1","high":"43837.6","low":"43398.99","close":"43650.37"},
{"date":"2021.08.07","clock":"13:00","open":"43653.36","high":"44010.99","low":"43545.11","close":"43676.28"},
{"date":"2021.08.07","clock":"14:00","open":"43676.82","high":"43886.11","low":"43433.71","close":"43826.3"},
{"date":"2021.08.07","clock":"15:00","open":"43822.78","high":"44579.17","low":"43377.72","close":"43552.06"},
{"date":"2021.08.07","clock":"16:00","open":"43547.12","high":"43787.88","low":"43025.8","close":"43200.74"},
{"date":"2021.08.07","clock":"17:00","open":"43208.8","high":"43656.18","low":"43190.18","close":"43516.09"},
{"date":"2021.08.07","clock":"18:00","open":"43516.09","high":"43694.49","low":"43314.27","close":"43393.09"},
{"date":"2021.08.07","clock":"19:00","open":"43396.24","high":"43766.75","low":"42471.88","close":"43737.72"},
{"date":"2021.08.07","clock":"20:00","open":"43731.22","high":"43787.07","low":"43233.44","close":"43448.2"},
{"date":"2021.08.07","clock":"21:00","open":"43448.2","high":"43658.32","low":"43271.54","close":"43564.63"},
{"date":"2021.08.07","clock":"22:00","open":"43563.77","high":"44085.4","low":"43440.19","close":"43967.23"},
{"date":"2021.08.07","clock":"23:00","open":"43957.76","high":"44170.15","low":"43649.5","close":"43947.56"},
{"date":"2021.08.08","clock":"0:00","open":"43961.81","high":"44376.52","low":"43504.78","close":"43535.8"},
{"date":"2021.08.08","clock":"1:00","open":"43552.68","high":"44200.77","low":"43535.83","close":"44043.24"},
{"date":"2021.08.08","clock":"2:00","open":"44043.24","high":"44734.76","low":"44043.24","close":"44605.46"},
{"date":"2021.08.08","clock":"3:00","open":"44608.2","high":"44804.94","low":"44167.63","close":"44602.79"},
{"date":"2021.08.08","clock":"4:00","open":"44605.06","high":"44636.22","low":"43906.62","close":"44131.39"},
{"date":"2021.08.08","clock":"5:00","open":"44133.74","high":"44175.15","low":"43815.68","close":"43953.0"},
{"date":"2021.08.08","clock":"6:00","open":"43954.82","high":"44387.01","low":"43917.29","close":"44357.87"},
{"date":"2021.08.08","clock":"7:00","open":"44357.87","high":"44563.16","low":"44193.8","close":"44365.86"},
{"date":"2021.08.08","clock":"8:00","open":"44365.88","high":"44840.82","low":"44215.34","close":"44780.16"},
{"date":"2021.08.08","clock":"9:00","open":"44776.1","high":"45346.24","low":"44669.54","close":"45062.38"},
{"date":"2021.08.08","clock":"10:00","open":"45070.01","high":"45297.85","low":"44760.78","close":"44849.51"},
{"date":"2021.08.08","clock":"11:00","open":"44855.74","high":"45054.95","low":"44441.45","close":"44501.2"},
{"date":"2021.08.08","clock":"12:00","open":"44496.72","high":"44918.34","low":"44447.94","close":"44750.78"},
{"date":"2021.08.08","clock":"13:00","open":"44755.47","high":"44891.44","low":"44219.71","close":"44406.6"},
{"date":"2021.08.08","clock":"14:00","open":"44402.42","high":"44739.19","low":"44098.26","close":"44476.67"},
{"date":"2021.08.08","clock":"15:00","open":"44478.73","high":"45155.28","low":"44383.96","close":"45033.3"},
{"date":"2021.08.08","clock":"16:00","open":"45029.06","high":"45218.98","low":"44533.31","close":"44772.36"},
{"date":"2021.08.08","clock":"17:00","open":"44766.51","high":"44881.05","low":"43844.29","close":"43938.53"},
{"date":"2021.08.08","clock":"18:00","open":"43948.54","high":"44216.46","low":"43763.24","close":"44017.45"},
{"date":"2021.08.08","clock":"19:00","open":"44008.57","high":"44411.52","low":"43607.58","close":"43746.23"},
{"date":"2021.08.08","clock":"20:00","open":"43743.68","high":"43931.94","low":"43545.62","close":"43696.65"},
{"date":"2021.08.08","clock":"21:00","open":"43696.65","high":"43941.96","low":"43418.05","close":"43640.81"},
{"date":"2021.08.08","clock":"22:00","open":"43640.03","high":"43881.93","low":"43282.63","close":"43739.7"},
{"date":"2021.08.08","clock":"23:00","open":"43732.56","high":"44287.71","low":"43558.47","close":"43859.66"},
{"date":"2021.08.09","clock":"0:00","open":"43849.81","high":"44276.99","low":"43775.73","close":"44250.43"},
{"date":"2021.08.09","clock":"1:00","open":"44250.97","high":"44602.28","low":"44174.99","close":"44217.71"},
{"date":"2021.08.09","clock":"2:00","open":"44214.87","high":"44470.66","low":"43662.21","close":"43817.35"},
{"date":"2021.08.09","clock":"3:00","open":"43819.67","high":"43985.54","low":"43075.83","close":"43210.73"},
{"date":"2021.08.09","clock":"4:00","open":"43211.7","high":"43369.58","low":"42813.79","close":"43120.64"},
{"date":"2021.08.09","clock":"5:00","open":"43118.12","high":"43521.05","low":"43070.83","close":"43498.3"},
{"date":"2021.08.09","clock":"6:00","open":"43498.32","high":"43658.31","low":"43299.36","close":"43517.83"},
{"date":"2021.08.09","clock":"7:00","open":"43517.83","high":"43626.15","low":"43259.94","close":"43593.73"},
{"date":"2021.08.09","clock":"8:00","open":"43597.07","high":"43759.55","low":"43398.92","close":"43570.58"},
{"date":"2021.08.09","clock":"9:00","open":"43570.58","high":"43676.19","low":"43289.17","close":"43500.07"},
{"date":"2021.08.09","clock":"10:00","open":"43494.89","high":"43860.82","low":"43382.21","close":"43822.64"},
{"date":"2021.08.09","clock":"11:00","open":"43814.14","high":"43915.72","low":"43622.72","close":"43733.3"},
{"date":"2021.08.09","clock":"12:00","open":"43734.62","high":"45018.56","low":"43673.66","close":"44873.04"},
{"date":"2021.08.09","clock":"13:00","open":"44873.04","high":"45715.14","low":"44766.55","close":"45660.03"},
{"date":"2021.08.09","clock":"14:00","open":"45667.05","high":"46068.83","low":"45492.56","close":"45957.56"},
{"date":"2021.08.09","clock":"15:00","open":"45965.26","high":"46052.34","low":"45571.51","close":"45707.41"},
{"date":"2021.08.09","clock":"16:00","open":"45698.17","high":"45923.95","low":"45276.74","close":"45425.7"},
{"date":"2021.08.09","clock":"17:00","open":"45418.7","high":"46245.67","low":"45396.19","close":"45637.88"},
{"date":"2021.08.09","clock":"18:00","open":"45634.86","high":"46040.84","low":"45634.86","close":"45888.72"},
{"date":"2021.08.09","clock":"19:00","open":"45889.13","high":"46166.17","low":"45694.08","close":"45912.5"},
{"date":"2021.08.09","clock":"20:00","open":"45912.48","high":"46050.71","low":"45790.12","close":"45856.32"},
{"date":"2021.08.09","clock":"21:00","open":"45856.32","high":"46477.37","low":"45849.35","close":"46217.09"},
{"date":"2021.08.09","clock":"22:00","open":"46215.25","high":"46422.19","low":"45832.84","close":"45981.91"},
{"date":"2021.08.09","clock":"23:00","open":"46012.95","high":"46425.17","low":"45431.08","close":"45468.44"},
{"date":"2021.08.10","clock":"0:00","open":"45461.62","high":"46033.22","low":"44904.49","close":"45715.88"},
{"date":"2021.08.10","clock":"1:00","open":"45713.38","high":"46315.33","low":"45676.0","close":"46243.85"},
{"date":"2021.08.10","clock":"2:00","open":"46236.62","high":"46417.62","low":"46059.21","close":"46266.05"},
{"date":"2021.08.10","clock":"3:00","open":"46246.17","high":"46706.99","low":"45717.13","close":"45980.18"},
{"date":"2021.08.10","clock":"4:00","open":"45964.44","high":"46112.92","low":"45652.65","close":"46022.8"},
{"date":"2021.08.10","clock":"5:00","open":"46020.8","high":"46132.55","low":"45833.36","close":"46093.61"},
{"date":"2021.08.10","clock":"6:00","open":"46091.89","high":"46121.09","low":"45643.36","close":"45718.71"},
{"date":"2021.08.10","clock":"7:00","open":"45720.82","high":"45851.83","low":"45464.25","close":"45475.49"},
{"date":"2021.08.10","clock":"8:00","open":"45465.75","high":"45788.73","low":"45423.5","close":"45580.72"},
{"date":"2021.08.10","clock":"9:00","open":"45579.15","high":"45719.7","low":"45369.07","close":"45567.65"},
{"date":"2021.08.10","clock":"10:00","open":"45562.51","high":"46037.09","low":"45313.59","close":"45961.78"},
{"date":"2021.08.10","clock":"11:00","open":"45954.13","high":"46178.14","low":"45713.71","close":"46154.92"},
{"date":"2021.08.10","clock":"12:00","open":"46148.66","high":"46181.73","low":"45827.33","close":"45976.78"},
{"date":"2021.08.10","clock":"13:00","open":"45992.28","high":"46041.26","low":"45290.13","close":"45359.96"},
{"date":"2021.08.10","clock":"14:00","open":"45356.78","high":"45609.51","low":"45213.67","close":"45358.64"},
{"date":"2021.08.10","clock":"15:00","open":"45352.55","high":"45963.32","low":"45203.48","close":"45935.02"},
{"date":"2021.08.10","clock":"16:00","open":"45932.71","high":"46104.42","low":"45357.67","close":"45548.84"},
{"date":"2021.08.10","clock":"17:00","open":"45550.04","high":"45677.89","low":"45209.33","close":"45368.67"},
{"date":"2021.08.10","clock":"18:00","open":"45369.19","high":"45500.66","low":"44879.46","close":"45188.92"},
{"date":"2021.08.10","clock":"19:00","open":"45176.1","high":"45279.1","low":"44602.84","close":"44807.33"},
{"date":"2021.08.10","clock":"20:00","open":"44807.33","high":"45161.03","low":"44794.91","close":"45109.51"},
{"date":"2021.08.10","clock":"21:00","open":"45101.54","high":"45388.6","low":"45024.51","close":"45314.54"},
{"date":"2021.08.10","clock":"22:00","open":"45314.54","high":"45578.15","low":"45263.58","close":"45513.93"},
{"date":"2021.08.10","clock":"23:00","open":"45513.76","high":"45783.16","low":"45388.09","close":"45639.83"},
{"date":"2021.08.11","clock":"0:00","open":"45639.83","high":"45920.18","low":"45438.17","close":"45693.67"},
{"date":"2021.08.11","clock":"1:00","open":"45685.51","high":"45877.96","low":"45410.62","close":"45449.54"},
{"date":"2021.08.11","clock":"2:00","open":"45449.54","high":"45639.13","low":"45238.42","close":"45581.79"},
{"date":"2021.08.11","clock":"3:00","open":"45589.04","high":"45820.16","low":"45387.49","close":"45740.5"},
{"date":"2021.08.11","clock":"4:00","open":"45740.5","high":"45921.69","low":"45584.79","close":"45782.88"},
{"date":"2021.08.11","clock":"5:00","open":"45783.26","high":"45994.9","low":"45350.21","close":"45457.09"},
{"date":"2021.08.11","clock":"6:00","open":"45457.08","high":"45657.93","low":"45392.07","close":"45594.77"},
{"date":"2021.08.11","clock":"7:00","open":"45594.77","high":"45793.21","low":"45439.39","close":"45629.43"},
{"date":"2021.08.11","clock":"8:00","open":"45629.43","high":"45889.73","low":"45554.23","close":"45809.15"},
{"date":"2021.08.11","clock":"9:00","open":"45809.15","high":"46243.41","low":"45809.15","close":"46093.81"},
{"date":"2021.08.11","clock":"10:00","open":"46093.81","high":"46447.59","low":"46093.81","close":"46363.15"},
{"date":"2021.08.11","clock":"11:00","open":"46363.15","high":"46577.26","low":"46013.91","close":"46208.18"},
{"date":"2021.08.11","clock":"12:00","open":"46208.18","high":"46311.72","low":"46042.28","close":"46115.83"},
{"date":"2021.08.11","clock":"13:00","open":"46120.97","high":"46391.85","low":"45888.97","close":"46055.85"},
{"date":"2021.08.11","clock":"14:00","open":"46055.85","high":"46263.83","low":"45863.76","close":"45940.68"},
{"date":"2021.08.11","clock":"15:00","open":"45940.68","high":"46147.06","low":"45818.32","close":"45995.35"},
{"date":"2021.08.11","clock":"16:00","open":"45998.71","high":"46517.6","low":"45925.49","close":"46286.69"},
{"date":"2021.08.11","clock":"17:00","open":"46287.13","high":"46678.42","low":"46160.72","close":"46508.37"},
{"date":"2021.08.11","clock":"18:00","open":"46512.86","high":"46764.92","low":"46336.34","close":"46476.63"},
{"date":"2021.08.11","clock":"19:00","open":"46479.05","high":"46589.52","low":"46223.85","close":"46364.71"},
{"date":"2021.08.11","clock":"20:00","open":"46368.53","high":"46617.83","low":"46281.38","close":"46527.51"},
{"date":"2021.08.11","clock":"21:00","open":"46539.88","high":"46613.98","low":"46288.52","close":"46321.35"},
{"date":"2021.08.11","clock":"22:00","open":"46317.23","high":"46501.32","low":"46230.48","close":"46458.63"},
{"date":"2021.08.11","clock":"23:00","open":"46466.58","high":"46694.37","low":"46325.72","close":"46333.53"},
{"date":"2021.08.12","clock":"0:00","open":"46333.8","high":"46407.0","low":"45919.35","close":"46353.1"},
{"date":"2021.08.12","clock":"1:00","open":"46353.1","high":"46360.28","low":"45568.22","close":"45774.93"},
{"date":"2021.08.12","clock":"2:00","open":"45774.98","high":"45932.36","low":"45554.58","close":"45554.58"},
{"date":"2021.08.12","clock":"3:00","open":"45531.43","high":"45898.18","low":"45418.16","close":"45780.03"},
{"date":"2021.08.12","clock":"4:00","open":"45775.3","high":"46184.49","low":"45656.79","close":"46013.79"},
{"date":"2021.08.12","clock":"5:00","open":"46011.85","high":"46227.81","low":"45929.06","close":"46227.81"},
{"date":"2021.08.12","clock":"6:00","open":"46227.81","high":"46229.39","low":"45915.37","close":"45940.77"},
{"date":"2021.08.12","clock":"7:00","open":"45932.71","high":"46029.16","low":"45540.65","close":"45605.29"},
{"date":"2021.08.12","clock":"8:00","open":"45605.47","high":"45641.87","low":"44860.3","close":"45155.41"},
{"date":"2021.08.12","clock":"9:00","open":"45169.1","high":"45259.61","low":"44872.43","close":"45252.62"},
{"date":"2021.08.12","clock":"10:00","open":"45254.82","high":"45397.91","low":"45012.5","close":"45257.17"},
{"date":"2021.08.12","clock":"11:00","open":"45257.17","high":"45404.67","low":"45127.4","close":"45237.27"},
{"date":"2021.08.12","clock":"12:00","open":"45239.52","high":"45593.52","low":"44861.83","close":"45358.78"},
{"date":"2021.08.12","clock":"13:00","open":"45367.57","high":"45670.38","low":"45326.57","close":"45358.57"},
{"date":"2021.08.12","clock":"14:00","open":"45358.59","high":"45447.39","low":"44613.38","close":"44771.28"},
{"date":"2021.08.12","clock":"15:00","open":"44752.34","high":"44962.67","low":"44264.84","close":"44614.01"},
{"date":"2021.08.12","clock":"16:00","open":"44611.44","high":"44749.94","low":"44448.76","close":"44462.43"},
{"date":"2021.08.12","clock":"17:00","open":"44460.65","high":"44525.52","low":"43928.78","close":"44147.61"},
{"date":"2021.08.12","clock":"18:00","open":"44135.1","high":"44348.86","low":"44074.81","close":"44200.49"},
{"date":"2021.08.12","clock":"19:00","open":"44209.33","high":"44362.78","low":"43787.51","close":"44011.68"},
{"date":"2021.08.12","clock":"20:00","open":"44012.6","high":"44286.39","low":"43873.98","close":"44131.45"},
{"date":"2021.08.12","clock":"21:00","open":"44133.23","high":"44519.4","low":"44122.01","close":"44437.14"},
{"date":"2021.08.12","clock":"22:00","open":"44437.13","high":"44487.96","low":"44278.06","close":"44389.52"},
{"date":"2021.08.12","clock":"23:00","open":"44389.07","high":"44567.8","low":"44106.04","close":"44497.2"},
{"date":"2021.08.13","clock":"0:00","open":"44493.53","high":"44554.93","low":"44159.67","close":"44259.78"},
{"date":"2021.08.13","clock":"1:00","open":"44259.78","high":"44310.05","low":"43873.42","close":"43975.68"},
{"date":"2021.08.13","clock":"2:00","open":"43970.62","high":"44542.53","low":"43965.95","close":"44415.12"},
{"date":"2021.08.13","clock":"3:00","open":"44412.32","high":"44681.04","low":"44230.0","close":"44506.83"},
{"date":"2021.08.13","clock":"4:00","open":"44507.03","high":"44935.39","low":"44472.78","close":"44865.2"},
{"date":"2021.08.13","clock":"5:00","open":"44898.5","high":"45386.5","low":"44881.5","close":"45301.0"},
{"date":"2021.08.13","clock":"6:00","open":"45309.0","high":"45396.5","low":"45160.0","close":"45172.0"},
{"date":"2021.08.13","clock":"7:00","open":"45178.0","high":"45329.5","low":"44933.5","close":"45271.0"},
{"date":"2021.08.13","clock":"8:00","open":"45278.0","high":"45390.5","low":"45146.5","close":"45273.0"},
{"date":"2021.08.13","clock":"9:00","open":"45277.5","high":"45969.5","low":"45174.5","close":"45864.0"},
{"date":"2021.08.13","clock":"10:00","open":"45874.0","high":"46351.5","low":"45864.0","close":"46095.5"},
{"date":"2021.08.13","clock":"11:00","open":"46111.0","high":"46314.5","low":"45965.0","close":"46170.5"},
{"date":"2021.08.13","clock":"12:00","open":"46182.0","high":"46457.0","low":"46151.0","close":"46259.0"},
{"date":"2021.08.13","clock":"13:00","open":"46224.01","high":"46505.5","low":"46224.01","close":"46304.0"},
{"date":"2021.08.13","clock":"14:00","open":"46321.5","high":"46564.5","low":"46132.5","close":"46167.5"},
{"date":"2021.08.13","clock":"15:00","open":"46168.0","high":"46648.0","low":"46152.5","close":"46544.0"},
{"date":"2021.08.13","clock":"16:00","open":"46542.5","high":"46686.5","low":"46417.0","close":"46536.5"},
{"date":"2021.08.13","clock":"17:00","open":"46539.0","high":"46654.0","low":"46260.0","close":"46450.0"},
{"date":"2021.08.13","clock":"18:00","open":"46451.0","high":"46536.5","low":"46160.0","close":"46380.5"},
{"date":"2021.08.13","clock":"19:00","open":"46352.0","high":"46562.5","low":"46227.0","close":"46558.5"},
{"date":"2021.08.13","clock":"20:00","open":"46558.5","high":"46647.0","low":"46406.0","close":"46497.5"},
{"date":"2021.08.13","clock":"21:00","open":"46505.0","high":"46637.5","low":"46368.0","close":"46504.5"},
{"date":"2021.08.13","clock":"22:00","open":"46512.0","high":"46551.0","low":"46267.5","close":"46491.5"},
{"date":"2021.08.13","clock":"23:00","open":"46491.0","high":"47895.5","low":"46418.0","close":"47601.0"},
{"date":"2021.08.14","clock":"0:00","open":"47549.5","high":"47829.5","low":"47525.5","close":"47579.0"},
{"date":"2021.08.14","clock":"1:00","open":"47569.0","high":"47682.0","low":"47479.0","close":"47576.5"},
{"date":"2021.08.14","clock":"2:00","open":"47572.0","high":"47861.5","low":"47525.94","close":"47814.5"},
{"date":"2021.08.14","clock":"3:00","open":"47825.0","high":"47843.0","low":"47519.77","close":"47657.0"},
{"date":"2021.08.14","clock":"4:00","open":"47659.0","high":"47772.0","low":"47570.5","close":"47582.5"},
{"date":"2021.08.14","clock":"5:00","open":"47582.5","high":"47652.0","low":"47385.78","close":"47556.0"},
{"date":"2021.08.14","clock":"6:00","open":"47549.0","high":"47612.0","low":"47442.0","close":"47564.5"},
{"date":"2021.08.14","clock":"7:00","open":"47564.5","high":"47693.5","low":"47437.4","close":"47460.0"},
{"date":"2021.08.14","clock":"8:00","open":"47470.0","high":"47605.5","low":"47439.0","close":"47550.0"},
{"date":"2021.08.14","clock":"9:00","open":"47549.5","high":"47696.0","low":"47506.5","close":"47540.5"},
{"date":"2021.08.14","clock":"10:00","open":"47540.5","high":"47749.5","low":"47500.5","close":"47619.66"},
{"date":"2021.08.14","clock":"11:00","open":"47620.5","high":"47722.0","low":"47546.35","close":"47610.0"},
{"date":"2021.08.14","clock":"12:00","open":"47616.5","high":"48213.0","low":"46646.71","close":"46990.0"},
{"date":"2021.08.14","clock":"13:00","open":"46971.0","high":"47275.5","low":"46124.0","close":"46332.5"},
{"date":"2021.08.14","clock":"14:00","open":"46333.5","high":"46595.0","low":"45991.0","close":"46595.0"},
{"date":"2021.08.14","clock":"15:00","open":"46581.5","high":"46610.0","low":"46259.0","close":"46292.0"},
{"date":"2021.08.14","clock":"16:00","open":"46281.5","high":"46535.5","low":"46138.0","close":"46522.0"},
{"date":"2021.08.14","clock":"17:00","open":"46522.0","high":"46983.5","low":"46460.0","close":"46946.0"},
{"date":"2021.08.14","clock":"18:00","open":"46941.5","high":"46976.5","low":"46554.5","close":"46971.0"},
{"date":"2021.08.14","clock":"19:00","open":"46971.0","high":"47008.0","low":"46688.08","close":"46889.0"},
{"date":"2021.08.14","clock":"20:00","open":"46885.5","high":"46914.0","low":"46613.0","close":"46808.5"},
{"date":"2021.08.14","clock":"21:00","open":"46813.5","high":"46916.5","low":"46686.0","close":"46772.0"},
{"date":"2021.08.14","clock":"22:00","open":"46772.0","high":"47365.5","low":"46681.0","close":"47075.5"},
{"date":"2021.08.14","clock":"23:00","open":"47080.44","high":"47080.44","low":"46342.69","close":"46643.5"},
{"date":"2021.08.15","clock":"0:00","open":"46603.0","high":"47087.0","low":"46603.0","close":"47043.0"},
{"date":"2021.08.15","clock":"1:00","open":"47043.0","high":"47260.5","low":"46857.5","close":"46874.0"},
{"date":"2021.08.15","clock":"2:00","open":"46876.0","high":"47223.5","low":"46851.5","close":"47098.5"},
{"date":"2021.08.15","clock":"3:00","open":"47098.5","high":"47269.5","low":"46922.5","close":"47222.0"},
{"date":"2021.08.15","clock":"4:00","open":"47224.0","high":"47401.5","low":"47105.23","close":"47164.5"},
{"date":"2021.08.15","clock":"5:00","open":"47166.0","high":"47368.5","low":"47129.5","close":"47214.0"},
{"date":"2021.08.15","clock":"6:00","open":"47219.0","high":"47290.0","low":"46820.0","close":"46909.0"},
{"date":"2021.08.15","clock":"7:00","open":"46904.0","high":"46924.5","low":"46492.0","close":"46753.0"},
{"date":"2021.08.15","clock":"8:00","open":"46751.0","high":"46900.0","low":"46534.0","close":"46659.5"},
{"date":"2021.08.15","clock":"9:00","open":"46659.5","high":"46803.5","low":"46302.0","close":"46449.0"},
{"date":"2021.08.15","clock":"10:00","open":"46447.5","high":"46506.5","low":"45657.0","close":"45760.0"},
{"date":"2021.08.15","clock":"11:00","open":"45760.0","high":"45946.0","low":"45586.0","close":"45753.5"},
{"date":"2021.08.15","clock":"12:00","open":"45760.5","high":"46176.5","low":"45654.5","close":"46039.0"},
{"date":"2021.08.15","clock":"13:00","open":"46036.5","high":"46170.0","low":"45817.0","close":"45941.0"},
{"date":"2021.08.15","clock":"14:00","open":"45938.0","high":"46139.0","low":"45654.0","close":"45960.5"},
{"date":"2021.08.15","clock":"15:00","open":"45941.0","high":"46088.0","low":"45722.0","close":"45821.0"},
{"date":"2021.08.15","clock":"16:00","open":"45791.0","high":"46090.5","low":"45480.0","close":"46070.0"},
{"date":"2021.08.15","clock":"17:00","open":"46087.0","high":"46523.5","low":"45755.0","close":"45875.5"},
{"date":"2021.08.15","clock":"18:00","open":"45871.0","high":"46212.0","low":"45833.5","close":"46191.75"},
{"date":"2021.08.15","clock":"19:00","open":"46191.75","high":"46362.5","low":"45867.5","close":"45912.0"},
{"date":"2021.08.15","clock":"20:00","open":"45895.5","high":"46090.0","low":"45654.0","close":"45990.5"},
{"date":"2021.08.15","clock":"21:00","open":"45999.0","high":"46337.5","low":"45853.0","close":"46322.5"},
{"date":"2021.08.15","clock":"22:00","open":"46326.0","high":"46450.5","low":"46092.0","close":"46380.5"},
{"date":"2021.08.15","clock":"23:00","open":"46369.0","high":"46766.0","low":"46299.18","close":"46707.5"},
{"date":"2021.08.16","clock":"0:00","open":"46687.5","high":"47014.5","low":"46435.41","close":"46880.5"},
{"date":"2021.08.16","clock":"1:00","open":"46859.5","high":"47283.0","low":"46859.0","close":"47243.0"},
{"date":"2021.08.16","clock":"2:00","open":"47252.5","high":"47340.5","low":"46910.0","close":"47006.5"},
{"date":"2021.08.16","clock":"3:00","open":"46992.5","high":"47849.5","low":"46753.0","close":"47566.0"},
{"date":"2021.08.16","clock":"4:00","open":"47568.0","high":"47723.0","low":"47497.0","close":"47679.5"},
{"date":"2021.08.16","clock":"5:00","open":"47679.5","high":"48003.5","low":"47579.0","close":"48000.0"},
{"date":"2021.08.16","clock":"6:00","open":"48004.0","high":"48058.0","low":"47311.0","close":"47367.0"},
{"date":"2021.08.16","clock":"7:00","open":"47377.5","high":"47578.0","low":"47354.5","close":"47418.5"},
{"date":"2021.08.16","clock":"8:00","open":"47420.5","high":"47643.0","low":"47415.5","close":"47635.0"},
{"date":"2021.08.16","clock":"9:00","open":"47621.5","high":"47744.5","low":"47205.5","close":"47376.0"},
{"date":"2021.08.16","clock":"10:00","open":"47343.0","high":"47525.5","low":"47290.5","close":"47323.0"},
{"date":"2021.08.16","clock":"11:00","open":"47323.0","high":"47431.5","low":"47003.0","close":"47134.5"},
{"date":"2021.08.16","clock":"12:00","open":"47139.0","high":"47254.0","low":"47035.0","close":"47186.5"},
{"date":"2021.08.16","clock":"13:00","open":"47186.5","high":"47559.5","low":"47186.5","close":"47453.0"},
{"date":"2021.08.16","clock":"14:00","open":"47436.0","high":"47675.0","low":"47387.0","close":"47547.5"},
{"date":"2021.08.16","clock":"15:00","open":"47547.5","high":"47735.5","low":"47166.0","close":"47325.51"},
{"date":"2021.08.16","clock":"16:00","open":"47325.5","high":"47391.0","low":"46286.5","close":"46414.5"},
{"date":"2021.08.16","clock":"17:00","open":"46416.5","high":"46583.5","low":"46063.3","close":"46095.5"},
{"date":"2021.08.16","clock":"18:00","open":"46086.0","high":"46368.5","low":"45955.0","close":"46346.5"},
{"date":"2021.08.16","clock":"19:00","open":"46338.5","high":"46529.0","low":"46196.0","close":"46442.5"},
{"date":"2021.08.16","clock":"20:00","open":"46436.0","high":"46544.5","low":"46161.0","close":"46487.5"},
{"date":"2021.08.16","clock":"21:00","open":"46487.5","high":"46663.5","low":"46363.0","close":"46463.5"},
{"date":"2021.08.16","clock":"22:00","open":"46458.0","high":"46458.0","low":"46076.72","close":"46102.2"},
{"date":"2021.08.16","clock":"23:00","open":"46079.85","high":"46122.77","low":"45678.26","close":"46087.9"},
{"date":"2021.08.17","clock":"0:00","open":"46070.67","high":"46259.97","low":"45893.66","close":"46060.64"},
{"date":"2021.08.17","clock":"1:00","open":"46060.79","high":"46346.88","low":"45994.36","close":"46126.27"},
{"date":"2021.08.17","clock":"2:00","open":"46130.33","high":"46201.23","low":"45732.95","close":"45910.47"},
{"date":"2021.08.17","clock":"3:00","open":"45901.92","high":"46093.95","low":"45253.02","close":"45766.25"},
{"date":"2021.08.17","clock":"4:00","open":"45762.69","high":"46379.26","low":"45724.16","close":"46291.83"},
{"date":"2021.08.17","clock":"5:00","open":"46289.96","high":"46477.85","low":"46153.12","close":"46449.83"},
{"date":"2021.08.17","clock":"6:00","open":"46453.81","high":"46624.97","low":"46338.64","close":"46423.94"},
{"date":"2021.08.17","clock":"7:00","open":"46427.97","high":"46607.68","low":"46266.24","close":"46396.0"},
{"date":"2021.08.17","clock":"8:00","open":"46388.91","high":"46485.1","low":"46033.85","close":"46050.57"},
{"date":"2021.08.17","clock":"9:00","open":"46055.61","high":"46122.85","low":"45748.72","close":"45769.66"},
{"date":"2021.08.17","clock":"10:00","open":"45765.63","high":"46023.36","low":"45650.66","close":"45961.27"},
{"date":"2021.08.17","clock":"11:00","open":"45961.27","high":"46366.59","low":"45894.18","close":"46196.55"},
{"date":"2021.08.17","clock":"12:00","open":"46179.23","high":"46876.37","low":"46179.23","close":"46852.89"},
{"date":"2021.08.17","clock":"13:00","open":"46857.44","high":"46973.3","low":"46596.29","close":"46629.32"},
{"date":"2021.08.17","clock":"14:00","open":"46642.25","high":"47166.43","low":"46631.7","close":"46861.97"},
{"date":"2021.08.17","clock":"15:00","open":"46852.88","high":"47084.06","low":"46654.67","close":"46654.67"},
{"date":"2021.08.17","clock":"16:00","open":"46664.46","high":"46801.28","low":"46284.63","close":"46387.41"},
{"date":"2021.08.17","clock":"17:00","open":"46384.0","high":"46465.52","low":"45877.4","close":"45951.07"},
{"date":"2021.08.17","clock":"18:00","open":"45951.08","high":"46048.44","low":"45663.57","close":"45725.59"},
{"date":"2021.08.17","clock":"19:00","open":"45734.56","high":"46004.6","low":"45536.88","close":"45658.86"},
{"date":"2021.08.17","clock":"20:00","open":"45650.55","high":"45934.04","low":"45543.0","close":"45806.93"},
{"date":"2021.08.17","clock":"21:00","open":"45796.94","high":"46201.0","low":"45631.66","close":"45755.1"},
{"date":"2021.08.17","clock":"22:00","open":"45758.24","high":"45798.74","low":"45278.49","close":"45467.27"},
{"date":"2021.08.17","clock":"23:00","open":"45465.0","high":"45535.32","low":"44537.03","close":"44999.0"},
{"date":"2021.08.18","clock":"0:00","open":"44998.99","high":"45032.15","low":"44674.94","close":"44772.65"},
{"date":"2021.08.18","clock":"1:00","open":"44762.13","high":"44967.5","low":"44371.56","close":"44921.82"},
{"date":"2021.08.18","clock":"2:00","open":"44921.82","high":"44935.92","low":"44553.65","close":"44683.19"},
{"date":"2021.08.18","clock":"3:00","open":"44691.5","high":"45004.42","low":"44455.04","close":"44807.8"},
{"date":"2021.08.18","clock":"4:00","open":"44812.66","high":"45128.78","low":"44199.53","close":"45122.51"},
{"date":"2021.08.18","clock":"5:00","open":"45124.5","high":"45136.16","low":"44282.61","close":"44923.6"},
{"date":"2021.08.18","clock":"6:00","open":"44944.49","high":"45074.79","low":"44614.46","close":"45074.79"},
{"date":"2021.08.18","clock":"7:00","open":"45054.59","high":"45283.53","low":"44865.49","close":"45080.75"},
{"date":"2021.08.18","clock":"8:00","open":"45083.04","high":"45448.08","low":"45012.48","close":"45446.46"},
{"date":"2021.08.18","clock":"9:00","open":"45442.29","high":"45504.54","low":"45226.52","close":"45400.43"},
{"date":"2021.08.18","clock":"10:00","open":"45396.22","high":"45442.51","low":"44858.29","close":"44954.5"},
{"date":"2021.08.18","clock":"11:00","open":"44954.5","high":"45283.53","low":"44862.73","close":"45256.35"},
{"date":"2021.08.18","clock":"12:00","open":"45258.17","high":"45460.2","low":"45126.52","close":"45375.53"},
{"date":"2021.08.18","clock":"13:00","open":"45369.85","high":"45554.86","low":"45112.54","close":"45181.01"},
{"date":"2021.08.18","clock":"14:00","open":"45184.85","high":"45430.09","low":"44658.93","close":"44755.54"},
{"date":"2021.08.18","clock":"15:00","open":"44753.77","high":"45103.43","low":"44658.94","close":"44995.69"},
{"date":"2021.08.18","clock":"16:00","open":"44995.69","high":"45389.58","low":"44995.69","close":"45254.53"},
{"date":"2021.08.18","clock":"17:00","open":"45249.92","high":"45495.85","low":"45153.3","close":"45401.61"},
{"date":"2021.08.18","clock":"18:00","open":"45402.08","high":"45837.57","low":"45189.52","close":"45822.75"},
{"date":"2021.08.18","clock":"19:00","open":"45825.47","high":"45975.19","low":"45602.34","close":"45884.86"},
{"date":"2021.08.18","clock":"20:00","open":"45898.88","high":"45929.17","low":"45743.81","close":"45827.63"},
{"date":"2021.08.18","clock":"21:00","open":"45827.64","high":"46013.79","low":"45363.61","close":"45415.01"},
{"date":"2021.08.18","clock":"22:00","open":"45415.01","high":"45524.06","low":"44783.54","close":"44921.26"},
{"date":"2021.08.18","clock":"23:00","open":"44909.93","high":"45001.93","low":"44508.9","close":"44534.17"},
{"date":"2021.08.19","clock":"0:00","open":"44531.6","high":"44787.95","low":"44409.88","close":"44587.74"},
{"date":"2021.08.19","clock":"1:00","open":"44591.32","high":"44915.46","low":"44512.09","close":"44875.56"},
{"date":"2021.08.19","clock":"2:00","open":"44875.59","high":"45199.04","low":"44692.33","close":"44704.83"},
{"date":"2021.08.19","clock":"3:00","open":"44716.38","high":"45083.05","low":"44485.03","close":"45047.14"},
{"date":"2021.08.19","clock":"4:00","open":"45043.55","high":"45236.52","low":"44867.64","close":"44954.53"},
{"date":"2021.08.19","clock":"5:00","open":"44959.57","high":"44959.57","low":"44585.8","close":"44595.29"},
{"date":"2021.08.19","clock":"6:00","open":"44588.1","high":"44617.81","low":"44049.04","close":"44054.41"},
{"date":"2021.08.19","clock":"7:00","open":"44051.37","high":"44327.74","low":"43932.09","close":"44135.78"},
{"date":"2021.08.19","clock":"8:00","open":"44136.52","high":"44489.5","low":"44045.22","close":"44403.35"},
{"date":"2021.08.19","clock":"9:00","open":"44401.45","high":"44500.72","low":"44210.52","close":"44377.21"},
{"date":"2021.08.19","clock":"10:00","open":"44380.6","high":"44649.73","low":"44216.0","close":"44649.73"},
{"date":"2021.08.19","clock":"11:00","open":"44661.22","high":"44954.99","low":"44338.67","close":"44703.4"},
{"date":"2021.08.19","clock":"12:00","open":"44703.54","high":"44861.64","low":"44596.38","close":"44760.0"},
{"date":"2021.08.19","clock":"13:00","open":"44755.58","high":"44856.3","low":"44350.0","close":"44361.24"},
{"date":"2021.08.19","clock":"14:00","open":"44360.0","high":"44487.81","low":"44171.02","close":"44210.82"},
{"date":"2021.08.19","clock":"15:00","open":"44209.28","high":"44603.81","low":"44123.65","close":"44563.0"},
{"date":"2021.08.19","clock":"16:00","open":"44563.25","high":"44993.71","low":"44391.55","close":"44981.22"},
{"date":"2021.08.19","clock":"17:00","open":"44982.9","high":"45479.0","low":"44982.9","close":"45459.32"},
{"date":"2021.08.19","clock":"18:00","open":"45448.27","high":"45804.57","low":"45448.27","close":"45783.37"},
{"date":"2021.08.19","clock":"19:00","open":"45791.72","high":"45955.02","low":"45589.56","close":"45603.19"},
{"date":"2021.08.19","clock":"20:00","open":"45616.23","high":"45799.98","low":"45405.86","close":"45719.36"},
{"date":"2021.08.19","clock":"21:00","open":"45730.21","high":"46751.0","low":"45669.89","close":"46562.46"},
{"date":"2021.08.19","clock":"22:00","open":"46553.82","high":"46749.99","low":"46488.2","close":"46701.64"},
{"date":"2021.08.19","clock":"23:00","open":"46696.1","high":"46877.0","low":"46429.28","close":"46588.84"},
{"date":"2021.08.20","clock":"0:00","open":"46583.21","high":"46703.42","low":"46483.35","close":"46598.42"},
{"date":"2021.08.20","clock":"1:00","open":"46602.33","high":"46804.02","low":"46335.49","close":"46795.52"},
{"date":"2021.08.20","clock":"2:00","open":"46800.17","high":"47028.29","low":"46497.96","close":"46760.61"},
{"date":"2021.08.20","clock":"3:00","open":"46753.35","high":"47385.24","low":"46622.99","close":"47139.83"},
{"date":"2021.08.20","clock":"4:00","open":"47147.99","high":"47309.68","low":"46913.65","close":"47197.01"},
{"date":"2021.08.20","clock":"5:00","open":"47201.03","high":"47314.64","low":"47074.71","close":"47158.78"},
{"date":"2021.08.20","clock":"6:00","open":"47149.61","high":"47193.52","low":"46947.04","close":"47059.99"},
{"date":"2021.08.20","clock":"7:00","open":"47059.04","high":"47205.75","low":"46986.81","close":"47114.98"},
{"date":"2021.08.20","clock":"8:00","open":"47100.0","high":"47185.04","low":"46827.0","close":"47159.9"},
{"date":"2021.08.20","clock":"9:00","open":"47153.81","high":"47240.0","low":"47001.0","close":"47172.03"},
{"date":"2021.08.20","clock":"10:00","open":"47171.14","high":"47196.19","low":"46700.24","close":"46829.99"},
{"date":"2021.08.20","clock":"11:00","open":"46833.47","high":"46990.3","low":"46722.62","close":"46912.11"},
{"date":"2021.08.20","clock":"12:00","open":"46912.1","high":"47325.26","low":"46889.71","close":"47209.33"},
{"date":"2021.08.20","clock":"13:00","open":"47209.33","high":"47350.25","low":"47130.11","close":"47230.28"},
{"date":"2021.08.20","clock":"14:00","open":"47226.05","high":"47229.96","low":"46861.02","close":"46922.09"},
{"date":"2021.08.20","clock":"15:00","open":"46918.32","high":"47185.27","low":"46887.56","close":"47162.14"},
{"date":"2021.08.20","clock":"16:00","open":"47155.28","high":"47811.99","low":"47107.11","close":"47788.79"},
{"date":"2021.08.20","clock":"17:00","open":"47788.76","high":"48589.71","low":"47648.53","close":"48556.87"},
{"date":"2021.08.20","clock":"18:00","open":"48555.38","high":"48720.28","low":"48211.18","close":"48718.37"},
{"date":"2021.08.20","clock":"19:00","open":"48718.37","high":"49097.43","low":"48510.7","close":"48769.76"},
{"date":"2021.08.20","clock":"20:00","open":"48754.63","high":"48882.3","low":"48613.45","close":"48679.87"},
{"date":"2021.08.20","clock":"21:00","open":"48678.4","high":"48752.77","low":"48299.09","close":"48466.6"},
{"date":"2021.08.20","clock":"22:00","open":"48466.61","high":"48724.86","low":"48430.98","close":"48684.86"},
{"date":"2021.08.20","clock":"23:00","open":"48684.82","high":"48835.54","low":"48602.87","close":"48645.86"},
{"date":"2021.08.21","clock":"0:00","open":"48637.86","high":"49375.21","low":"48617.28","close":"49342.6"},
{"date":"2021.08.21","clock":"1:00","open":"49335.28","high":"49396.25","low":"48962.85","close":"49223.13"},
{"date":"2021.08.21","clock":"2:00","open":"49227.89","high":"49368.02","low":"49023.31","close":"49349.97"},
{"date":"2021.08.21","clock":"3:00","open":"49340.9","high":"49382.29","low":"48732.99","close":"48897.31"},
{"date":"2021.08.21","clock":"4:00","open":"48902.68","high":"49084.75","low":"48828.85","close":"49055.27"},
{"date":"2021.08.21","clock":"5:00","open":"49054.81","high":"49119.63","low":"48837.82","close":"48866.18"},
{"date":"2021.08.21","clock":"6:00","open":"48862.62","high":"48933.6","low":"48695.76","close":"48847.7"},
{"date":"2021.08.21","clock":"7:00","open":"48847.7","high":"48849.0","low":"48574.42","close":"48649.96"},
{"date":"2021.08.21","clock":"8:00","open":"48649.96","high":"48989.59","low":"48595.35","close":"48856.29"},
{"date":"2021.08.21","clock":"9:00","open":"48856.29","high":"48858.54","low":"48624.3","close":"48699.06"},
{"date":"2021.08.21","clock":"10:00","open":"48699.07","high":"49013.48","low":"48642.31","close":"48964.64"},
{"date":"2021.08.21","clock":"11:00","open":"48964.65","high":"49126.58","low":"48806.53","close":"48883.78"},
{"date":"2021.08.21","clock":"12:00","open":"48884.81","high":"48946.34","low":"48783.37","close":"48827.94"},
{"date":"2021.08.21","clock":"13:00","open":"48825.53","high":"49379.17","low":"48789.52","close":"49329.58"},
{"date":"2021.08.21","clock":"14:00","open":"49329.58","high":"49429.63","low":"48260.58","close":"48540.67"},
{"date":"2021.08.21","clock":"15:00","open":"48540.07","high":"49349.01","low":"48474.99","close":"49236.34"},
{"date":"2021.08.21","clock":"16:00","open":"49249.12","high":"49439.51","low":"49046.61","close":"49154.99"},
{"date":"2021.08.21","clock":"17:00","open":"49154.99","high":"49184.41","low":"48961.17","close":"49020.21"},
{"date":"2021.08.21","clock":"18:00","open":"49024.37","high":"49304.95","low":"48985.64","close":"49215.39"},
{"date":"2021.08.21","clock":"19:00","open":"49215.41","high":"49692.68","low":"49098.35","close":"49514.75"},
{"date":"2021.08.21","clock":"20:00","open":"49514.65","high":"49791.86","low":"49409.79","close":"49681.24"},
{"date":"2021.08.21","clock":"21:00","open":"49688.42","high":"49701.93","low":"49310.84","close":"49499.81"},
{"date":"2021.08.21","clock":"22:00","open":"49494.58","high":"49509.75","low":"48804.01","close":"49004.28"},
{"date":"2021.08.21","clock":"23:00","open":"49012.97","high":"49200.8","low":"48861.19","close":"49025.74"},
{"date":"2021.08.22","clock":"0:00","open":"49022.86","high":"49281.55","low":"48929.34","close":"49170.14"},
{"date":"2021.08.22","clock":"1:00","open":"49162.99","high":"49402.97","low":"49162.99","close":"49370.88"},
{"date":"2021.08.22","clock":"2:00","open":"49370.88","high":"49422.62","low":"48840.73","close":"48856.74"},
{"date":"2021.08.22","clock":"3:00","open":"48856.05","high":"49065.91","low":"48713.69","close":"48999.13"},
{"date":"2021.08.22","clock":"4:00","open":"48997.95","high":"49192.37","low":"48888.49","close":"49056.34"},
{"date":"2021.08.22","clock":"5:00","open":"49052.95","high":"49066.57","low":"48763.92","close":"48872.56"},
{"date":"2021.08.22","clock":"6:00","open":"48871.14","high":"48941.95","low":"48635.02","close":"48824.25"},
{"date":"2021.08.22","clock":"7:00","open":"48822.5","high":"49151.93","low":"48815.25","close":"49140.07"},
{"date":"2021.08.22","clock":"8:00","open":"49140.07","high":"49275.83","low":"48985.71","close":"49155.49"},
{"date":"2021.08.22","clock":"9:00","open":"49159.23","high":"49307.18","low":"49081.89","close":"49193.95"},
{"date":"2021.08.22","clock":"10:00","open":"49187.86","high":"49284.46","low":"49126.43","close":"49229.45"},
{"date":"2021.08.22","clock":"11:00","open":"49229.45","high":"49268.42","low":"48978.71","close":"49039.96"},
{"date":"2021.08.22","clock":"12:00","open":"49037.11","high":"49295.53","low":"49035.72","close":"49247.93"},
{"date":"2021.08.22","clock":"13:00","open":"49247.93","high":"49485.59","low":"49118.41","close":"49144.51"},
{"date":"2021.08.22","clock":"14:00","open":"49144.51","high":"49240.51","low":"49049.63","close":"49160.09"},
{"date":"2021.08.22","clock":"15:00","open":"49161.51","high":"49235.5","low":"48879.7","close":"48895.75"},
{"date":"2021.08.22","clock":"16:00","open":"48894.2","high":"49057.24","low":"48695.2","close":"48891.19"},
{"date":"2021.08.22","clock":"17:00","open":"48891.18","high":"48959.21","low":"48243.75","close":"48277.74"},
{"date":"2021.08.22","clock":"18:00","open":"48242.97","high":"48555.73","low":"48083.64","close":"48555.73"},
{"date":"2021.08.22","clock":"19:00","open":"48558.89","high":"48873.96","low":"48383.85","close":"48659.15"},
{"date":"2021.08.22","clock":"20:00","open":"48670.16","high":"48790.47","low":"48514.28","close":"48706.55"},
{"date":"2021.08.22","clock":"21:00","open":"48711.35","high":"48711.35","low":"48204.15","close":"48401.2"},
{"date":"2021.08.22","clock":"22:00","open":"48396.66","high":"48714.07","low":"48379.2","close":"48686.85"},
{"date":"2021.08.22","clock":"23:00","open":"48681.89","high":"48684.57","low":"48272.8","close":"48407.99"},
{"date":"2021.08.23","clock":"0:00","open":"48407.98","high":"48776.38","low":"48279.7","close":"48726.03"},
{"date":"2021.08.23","clock":"1:00","open":"48705.31","high":"49319.85","low":"48625.48","close":"49294.56"},
{"date":"2021.08.23","clock":"2:00","open":"49286.48","high":"49523.06","low":"49191.9","close":"49273.68"},
{"date":"2021.08.23","clock":"3:00","open":"49273.61","high":"49472.22","low":"49104.36","close":"49452.91"},
{"date":"2021.08.23","clock":"4:00","open":"49443.36","high":"49958.94","low":"49368.84","close":"49857.76"},
{"date":"2021.08.23","clock":"5:00","open":"49856.02","high":"50295.18","low":"49651.47","close":"50072.35"},
{"date":"2021.08.23","clock":"6:00","open":"50096.07","high":"50378.49","low":"49830.12","close":"50292.4"},
{"date":"2021.08.23","clock":"7:00","open":"50295.6","high":"50417.61","low":"50135.07","close":"50335.58"},
{"date":"2021.08.23","clock":"8:00","open":"50335.58","high":"50434.27","low":"50207.27","close":"50254.64"},
{"date":"2021.08.23","clock":"9:00","open":"50256.08","high":"50396.35","low":"49972.87","close":"50170.65"},
{"date":"2021.08.23","clock":"10:00","open":"50170.65","high":"50203.08","low":"50013.99","close":"50155.12"},
{"date":"2021.08.23","clock":"11:00","open":"50152.45","high":"50311.14","low":"50102.89","close":"50289.82"},
{"date":"2021.08.23","clock":"12:00","open":"50289.8","high":"50390.72","low":"50176.08","close":"50329.01"},
{"date":"2021.08.23","clock":"13:00","open":"50329.01","high":"50535.34","low":"50009.98","close":"50257.32"},
{"date":"2021.08.23","clock":"14:00","open":"50257.32","high":"50495.95","low":"50150.53","close":"50418.54"},
{"date":"2021.08.23","clock":"15:00","open":"50424.41","high":"50485.15","low":"50242.39","close":"50293.81"},
{"date":"2021.08.23","clock":"16:00","open":"50293.81","high":"50299.79","low":"50125.05","close":"50188.22"},
{"date":"2021.08.23","clock":"17:00","open":"50188.22","high":"50355.89","low":"49685.47","close":"49741.39"},
{"date":"2021.08.23","clock":"18:00","open":"49738.16","high":"49923.96","low":"49328.74","close":"49555.46"},
{"date":"2021.08.23","clock":"19:00","open":"49558.2","high":"49725.32","low":"49355.54","close":"49708.0"},
{"date":"2021.08.23","clock":"20:00","open":"49699.96","high":"49806.44","low":"49414.82","close":"49428.49"},
{"date":"2021.08.23","clock":"21:00","open":"49424.89","high":"49634.39","low":"49386.08","close":"49471.32"},
{"date":"2021.08.23","clock":"22:00","open":"49471.32","high":"49471.32","low":"49086.82","close":"49249.54"},
{"date":"2021.08.23","clock":"23:00","open":"49249.54","high":"49524.95","low":"49038.81","close":"49509.94"},
{"date":"2021.08.24","clock":"0:00","open":"49509.94","high":"49617.25","low":"49344.06","close":"49569.89"},
{"date":"2021.08.24","clock":"1:00","open":"49569.88","high":"49671.63","low":"49400.61","close":"49654.96"},
{"date":"2021.08.24","clock":"2:00","open":"49645.26","high":"49730.57","low":"49440.17","close":"49504.57"},
{"date":"2021.08.24","clock":"3:00","open":"49498.75","high":"49699.5","low":"49012.58","close":"49220.52"},
{"date":"2021.08.24","clock":"4:00","open":"49231.64","high":"49261.84","low":"48790.89","close":"48980.69"},
{"date":"2021.08.24","clock":"5:00","open":"48970.35","high":"49234.34","low":"48942.44","close":"49210.31"},
{"date":"2021.08.24","clock":"6:00","open":"49209.23","high":"49398.81","low":"49195.43","close":"49345.96"},
{"date":"2021.08.24","clock":"7:00","open":"49345.96","high":"49584.57","low":"49181.63","close":"49494.56"},
{"date":"2021.08.24","clock":"8:00","open":"49494.55","high":"49652.59","low":"49451.83","close":"49579.8"},
{"date":"2021.08.24","clock":"9:00","open":"49569.82","high":"49814.93","low":"49503.64","close":"49806.91"},
{"date":"2021.08.24","clock":"10:00","open":"49805.63","high":"49874.95","low":"49665.19","close":"49790.91"},
{"date":"2021.08.24","clock":"11:00","open":"49790.04","high":"49853.92","low":"49566.73","close":"49686.77"},
{"date":"2021.08.24","clock":"12:00","open":"49688.33","high":"49736.14","low":"49519.8","close":"49612.45"},
{"date":"2021.08.24","clock":"13:00","open":"49624.73","high":"49864.97","low":"49264.87","close":"49302.78"},
{"date":"2021.08.24","clock":"14:00","open":"49301.71","high":"49467.18","low":"49079.62","close":"49444.82"},
{"date":"2021.08.24","clock":"15:00","open":"49444.82","high":"49460.95","low":"49048.14","close":"49343.19"},
{"date":"2021.08.24","clock":"16:00","open":"49343.15","high":"49402.88","low":"48397.1","close":"48597.18"},
{"date":"2021.08.24","clock":"17:00","open":"48597.88","high":"48713.45","low":"48304.83","close":"48527.86"},
{"date":"2021.08.24","clock":"18:00","open":"48524.73","high":"48599.58","low":"48206.16","close":"48305.9"},
{"date":"2021.08.24","clock":"19:00","open":"48302.7","high":"48401.41","low":"47749.1","close":"47954.8"},
{"date":"2021.08.24","clock":"20:00","open":"47939.96","high":"48324.83","low":"47870.73","close":"48005.8"},
{"date":"2021.08.24","clock":"21:00","open":"48004.81","high":"48193.57","low":"47804.78","close":"48186.77"},
{"date":"2021.08.24","clock":"22:00","open":"48178.2","high":"48422.06","low":"47909.4","close":"48241.13"},
{"date":"2021.08.24","clock":"23:00","open":"48244.26","high":"48393.82","low":"48044.42","close":"48344.66"},
{"date":"2021.08.25","clock":"0:00","open":"48345.24","high":"48395.84","low":"47968.59","close":"48203.28"},
{"date":"2021.08.25","clock":"1:00","open":"48203.28","high":"48374.22","low":"48118.71","close":"48343.28"},
{"date":"2021.08.25","clock":"2:00","open":"48336.69","high":"48409.68","low":"47609.52","close":"47683.53"},
{"date":"2021.08.25","clock":"3:00","open":"47683.28","high":"48120.14","low":"47661.89","close":"48007.86"},
{"date":"2021.08.25","clock":"4:00","open":"48003.88","high":"48169.81","low":"47718.16","close":"48162.79"},
{"date":"2021.08.25","clock":"5:00","open":"48160.98","high":"48295.02","low":"48038.07","close":"48205.18"},
{"date":"2021.08.25","clock":"6:00","open":"48196.53","high":"48279.82","low":"47969.8","close":"47980.69"},
{"date":"2021.08.25","clock":"7:00","open":"47980.73","high":"48249.81","low":"47890.79","close":"48008.31"},
{"date":"2021.08.25","clock":"8:00","open":"48008.29","high":"48562.0","low":"47999.56","close":"48532.23"},
{"date":"2021.08.25","clock":"9:00","open":"48524.87","high":"48604.85","low":"48311.71","close":"48320.09"},
{"date":"2021.08.25","clock":"10:00","open":"48316.35","high":"48510.11","low":"48004.8","close":"48149.38"},
{"date":"2021.08.25","clock":"11:00","open":"48144.81","high":"48174.24","low":"47264.15","close":"47268.48"},
{"date":"2021.08.25","clock":"12:00","open":"47277.9","high":"47804.78","low":"47130.99","close":"47248.81"},
{"date":"2021.08.25","clock":"13:00","open":"47252.18","high":"47587.09","low":"47168.34","close":"47469.11"},
{"date":"2021.08.25","clock":"14:00","open":"47469.13","high":"47638.23","low":"47345.59","close":"47565.25"},
{"date":"2021.08.25","clock":"15:00","open":"47565.26","high":"47823.31","low":"47435.26","close":"47781.81"},
{"date":"2021.08.25","clock":"16:00","open":"47781.06","high":"47903.69","low":"47616.99","close":"47666.53"},
{"date":"2021.08.25","clock":"17:00","open":"47666.53","high":"48484.99","low":"47329.72","close":"48438.92"},
{"date":"2021.08.25","clock":"18:00","open":"48443.2","high":"48890.52","low":"48283.77","close":"48811.61"},
{"date":"2021.08.25","clock":"19:00","open":"48817.41","high":"48853.73","low":"48605.45","close":"48728.44"},
{"date":"2021.08.25","clock":"20:00","open":"48728.44","high":"49065.23","low":"48512.56","close":"48839.76"},
{"date":"2021.08.25","clock":"21:00","open":"48839.87","high":"49037.11","low":"48745.52","close":"48930.04"},
{"date":"2021.08.25","clock":"22:00","open":"48934.42","high":"49174.92","low":"48541.8","close":"48663.57"},
{"date":"2021.08.25","clock":"23:00","open":"48656.49","high":"49045.49","low":"48606.33","close":"48681.2"},
{"date":"2021.08.26","clock":"0:00","open":"48679.32","high":"49109.81","low":"48669.54","close":"49092.33"},
{"date":"2021.08.26","clock":"1:00","open":"49088.85","high":"49271.84","low":"48832.72","close":"48915.05"},
{"date":"2021.08.26","clock":"2:00","open":"48928.67","high":"49111.14","low":"48817.73","close":"48975.35"},
{"date":"2021.08.26","clock":"3:00","open":"48972.26","high":"49354.94","low":"48820.97","close":"49286.4"},
{"date":"2021.08.26","clock":"4:00","open":"49295.21","high":"49341.0","low":"48733.43","close":"48735.12"},
{"date":"2021.08.26","clock":"5:00","open":"48736.33","high":"48844.67","low":"48616.58","close":"48703.38"},
{"date":"2021.08.26","clock":"6:00","open":"48700.41","high":"48727.28","low":"47834.39","close":"47925.22"},
{"date":"2021.08.26","clock":"7:00","open":"47913.79","high":"48004.79","low":"47605.36","close":"47888.87"},
{"date":"2021.08.26","clock":"8:00","open":"47874.88","high":"48054.96","low":"46846.8","close":"47067.79"},
{"date":"2021.08.26","clock":"9:00","open":"47040.1","high":"47289.46","low":"46564.67","close":"46855.87"},
{"date":"2021.08.26","clock":"10:00","open":"46855.91","high":"47044.7","low":"46570.0","close":"46894.68"},
{"date":"2021.08.26","clock":"11:00","open":"46896.43","high":"47098.94","low":"46704.67","close":"46913.36"},
{"date":"2021.08.26","clock":"12:00","open":"46913.36","high":"47019.73","low":"46754.72","close":"46794.67"},
{"date":"2021.08.26","clock":"13:00","open":"46789.42","high":"47074.58","low":"46698.35","close":"46981.45"},
{"date":"2021.08.26","clock":"14:00","open":"46981.45","high":"47211.0","low":"46826.9","close":"46836.68"},
{"date":"2021.08.26","clock":"15:00","open":"46838.04","high":"47435.74","low":"46254.63","close":"46945.83"},
{"date":"2021.08.26","clock":"16:00","open":"46948.44","high":"47274.72","low":"46865.87","close":"47198.12"},
{"date":"2021.08.26","clock":"17:00","open":"47198.12","high":"47424.73","low":"46833.19","close":"46843.31"},
{"date":"2021.08.26","clock":"18:00","open":"46843.61","high":"47065.66","low":"46641.16","close":"46802.28"},
{"date":"2021.08.26","clock":"19:00","open":"46804.67","high":"47061.56","low":"46489.81","close":"46899.68"},
{"date":"2021.08.26","clock":"20:00","open":"46899.68","high":"47120.76","low":"46890.69","close":"46953.64"},
{"date":"2021.08.26","clock":"21:00","open":"46950.0","high":"47095.46","low":"46735.67","close":"47006.16"},
{"date":"2021.08.26","clock":"22:00","open":"47005.9","high":"47048.57","low":"46759.95","close":"46938.91"},
{"date":"2021.08.26","clock":"23:00","open":"46938.91","high":"47062.93","low":"46849.68","close":"47026.97"},
{"date":"2021.08.27","clock":"0:00","open":"47026.97","high":"47325.18","low":"46999.29","close":"47267.99"},
{"date":"2021.08.27","clock":"1:00","open":"47268.0","high":"47452.23","low":"47119.52","close":"47185.61"},
{"date":"2021.08.27","clock":"2:00","open":"47187.29","high":"47410.46","low":"46827.36","close":"46844.76"},
{"date":"2021.08.27","clock":"3:00","open":"46844.79","high":"47295.9","low":"46357.27","close":"47250.4"},
{"date":"2021.08.27","clock":"4:00","open":"47258.64","high":"47666.47","low":"47162.61","close":"47248.97"},
{"date":"2021.08.27","clock":"5:00","open":"47246.08","high":"47485.94","low":"47175.72","close":"47220.07"},
{"date":"2021.08.27","clock":"6:00","open":"47215.84","high":"47271.76","low":"46699.34","close":"46826.17"},
{"date":"2021.08.27","clock":"7:00","open":"46826.17","high":"46993.54","low":"46582.21","close":"46933.42"},
{"date":"2021.08.27","clock":"8:00","open":"46928.64","high":"47201.66","low":"46859.41","close":"47123.82"},
{"date":"2021.08.27","clock":"9:00","open":"47123.82","high":"47259.44","low":"47041.42","close":"47180.25"},
{"date":"2021.08.27","clock":"10:00","open":"47181.47","high":"47556.07","low":"46855.38","close":"47501.87"},
{"date":"2021.08.27","clock":"11:00","open":"47493.21","high":"47574.26","low":"47147.79","close":"47199.97"},
{"date":"2021.08.27","clock":"12:00","open":"47201.81","high":"47335.89","low":"46998.87","close":"47215.08"},
{"date":"2021.08.27","clock":"13:00","open":"47215.08","high":"47501.45","low":"47189.08","close":"47436.34"},
{"date":"2021.08.27","clock":"14:00","open":"47436.39","high":"47799.69","low":"47321.36","close":"47463.44"},
{"date":"2021.08.27","clock":"15:00","open":"47468.06","high":"47549.26","low":"47252.17","close":"47352.77"},
{"date":"2021.08.27","clock":"16:00","open":"47352.77","high":"47389.99","low":"47046.74","close":"47288.74"},
{"date":"2021.08.27","clock":"17:00","open":"47288.74","high":"48255.68","low":"47204.8","close":"48133.42"},
{"date":"2021.08.27","clock":"18:00","open":"48133.42","high":"48465.54","low":"48133.42","close":"48198.67"},
{"date":"2021.08.27","clock":"19:00","open":"48191.6","high":"48302.63","low":"47988.61","close":"48198.2"},
{"date":"2021.08.27","clock":"20:00","open":"48192.43","high":"48339.32","low":"48157.85","close":"48187.85"},
{"date":"2021.08.27","clock":"21:00","open":"48187.85","high":"48392.91","low":"48129.92","close":"48349.64"},
{"date":"2021.08.27","clock":"22:00","open":"48348.93","high":"48570.68","low":"48292.85","close":"48317.98"},
{"date":"2021.08.27","clock":"23:00","open":"48314.5","high":"49171.04","low":"48179.34","close":"48919.68"},
{"date":"2021.08.28","clock":"0:00","open":"48919.68","high":"49073.07","low":"48874.44","close":"48984.87"},
{"date":"2021.08.28","clock":"1:00","open":"48984.87","high":"49063.03","low":"48708.09","close":"49016.26"},
{"date":"2021.08.28","clock":"2:00","open":"49019.98","high":"49141.47","low":"48895.82","close":"49079.43"},
{"date":"2021.08.28","clock":"3:00","open":"49079.43","high":"49323.65","low":"48859.42","close":"49269.62"},
{"date":"2021.08.28","clock":"4:00","open":"49269.63","high":"49312.64","low":"49063.76","close":"49173.71"},
{"date":"2021.08.28","clock":"5:00","open":"49170.99","high":"49170.99","low":"48875.61","close":"48960.45"},
{"date":"2021.08.28","clock":"6:00","open":"48960.45","high":"49062.01","low":"48868.77","close":"48868.77"},
{"date":"2021.08.28","clock":"7:00","open":"48872.51","high":"49099.34","low":"48872.51","close":"48979.14"},
{"date":"2021.08.28","clock":"8:00","open":"48979.14","high":"49046.05","low":"48883.93","close":"48891.88"},
{"date":"2021.08.28","clock":"9:00","open":"48890.98","high":"49104.37","low":"48650.8","close":"49022.69"},
{"date":"2021.08.28","clock":"10:00","open":"49022.69","high":"49022.69","low":"48831.06","close":"48970.58"},
{"date":"2021.08.28","clock":"11:00","open":"48975.62","high":"49094.54","low":"48934.86","close":"48939.42"},
{"date":"2021.08.28","clock":"12:00","open":"48939.41","high":"49092.52","low":"48904.36","close":"48940.57"},
{"date":"2021.08.28","clock":"13:00","open":"48941.66","high":"48986.41","low":"48850.41","close":"48854.42"},
{"date":"2021.08.28","clock":"14:00","open":"48854.39","high":"48909.42","low":"48658.55","close":"48697.78"},
{"date":"2021.08.28","clock":"15:00","open":"48694.07","high":"49217.6","low":"48540.26","close":"48892.53"},
{"date":"2021.08.28","clock":"16:00","open":"48890.43","high":"48930.48","low":"48704.34","close":"48749.37"},
{"date":"2021.08.28","clock":"17:00","open":"48756.82","high":"48760.38","low":"48370.98","close":"48671.27"},
{"date":"2021.08.28","clock":"18:00","open":"48669.68","high":"48835.52","low":"48524.83","close":"48835.52"},
{"date":"2021.08.28","clock":"19:00","open":"48835.52","high":"49196.89","low":"48734.36","close":"48985.81"},
{"date":"2021.08.28","clock":"20:00","open":"48980.88","high":"49064.51","low":"48931.88","close":"49035.81"},
{"date":"2021.08.28","clock":"21:00","open":"49035.81","high":"49118.44","low":"48774.67","close":"48809.81"},
{"date":"2021.08.28","clock":"22:00","open":"48813.35","high":"48813.35","low":"48529.1","close":"48675.47"},
{"date":"2021.08.28","clock":"23:00","open":"48675.31","high":"48753.69","low":"48602.58","close":"48745.76"},
{"date":"2021.08.29","clock":"0:00","open":"48750.63","high":"48983.23","low":"48701.15","close":"48951.28"},
{"date":"2021.08.29","clock":"1:00","open":"48954.05","high":"49004.54","low":"48694.22","close":"48715.21"},
{"date":"2021.08.29","clock":"2:00","open":"48715.21","high":"48924.69","low":"48682.8","close":"48924.69"},
{"date":"2021.08.29","clock":"3:00","open":"48924.69","high":"49622.0","low":"48761.87","close":"49589.73"},
{"date":"2021.08.29","clock":"4:00","open":"49590.43","high":"49661.12","low":"49298.98","close":"49379.45"},
{"date":"2021.08.29","clock":"5:00","open":"49379.45","high":"49420.12","low":"48431.88","close":"48599.14"},
{"date":"2021.08.29","clock":"6:00","open":"48609.22","high":"48716.33","low":"48096.37","close":"48251.05"},
{"date":"2021.08.29","clock":"7:00","open":"48251.05","high":"48325.87","low":"47791.2","close":"48175.52"},
{"date":"2021.08.29","clock":"8:00","open":"48172.72","high":"48398.1","low":"48113.66","close":"48338.72"},
{"date":"2021.08.29","clock":"9:00","open":"48338.8","high":"48546.98","low":"48264.84","close":"48449.27"},
{"date":"2021.08.29","clock":"10:00","open":"48449.27","high":"48634.02","low":"48389.21","close":"48506.46"},
{"date":"2021.08.29","clock":"11:00","open":"48514.04","high":"48657.73","low":"48315.82","close":"48526.94"},
{"date":"2021.08.29","clock":"12:00","open":"48526.94","high":"48599.12","low":"48324.16","close":"48597.3"},
{"date":"2021.08.29","clock":"13:00","open":"48596.39","high":"48680.02","low":"48425.4","close":"48550.93"},
{"date":"2021.08.29","clock":"14:00","open":"48550.93","high":"48624.29","low":"48164.07","close":"48184.08"},
{"date":"2021.08.29","clock":"15:00","open":"48170.29","high":"48461.45","low":"48129.08","close":"48384.89"},
{"date":"2021.08.29","clock":"16:00","open":"48382.55","high":"48570.2","low":"48310.62","close":"48340.49"},
{"date":"2021.08.29","clock":"17:00","open":"48334.17","high":"48520.67","low":"48229.31","close":"48250.88"},
{"date":"2021.08.29","clock":"18:00","open":"48253.94","high":"48559.12","low":"48187.54","close":"48501.21"},
{"date":"2021.08.29","clock":"19:00","open":"48504.03","high":"48824.27","low":"48358.22","close":"48689.2"},
{"date":"2021.08.29","clock":"20:00","open":"48690.42","high":"48814.14","low":"48524.04","close":"48813.49"},
{"date":"2021.08.29","clock":"21:00","open":"48813.49","high":"48879.18","low":"48676.92","close":"48776.32"},
{"date":"2021.08.29","clock":"22:00","open":"48776.32","high":"48907.66","low":"48729.22","close":"48824.39"},
{"date":"2021.08.29","clock":"23:00","open":"48827.05","high":"49029.38","low":"48776.42","close":"48913.95"},
{"date":"2021.08.30","clock":"0:00","open":"48912.47","high":"48976.3","low":"48404.79","close":"48917.35"},
{"date":"2021.08.30","clock":"1:00","open":"48921.29","high":"49414.77","low":"48921.29","close":"49141.76"},
{"date":"2021.08.30","clock":"2:00","open":"49141.76","high":"49289.58","low":"48766.51","close":"48797.09"},
{"date":"2021.08.30","clock":"3:00","open":"48790.21","high":"48912.1","low":"48366.83","close":"48433.88"},
{"date":"2021.08.30","clock":"4:00","open":"48432.67","high":"48729.21","low":"48392.02","close":"48508.49"},
{"date":"2021.08.30","clock":"5:00","open":"48508.74","high":"48665.04","low":"48414.6","close":"48420.37"},
{"date":"2021.08.30","clock":"6:00","open":"48417.45","high":"48479.05","low":"47831.6","close":"47988.02"},
{"date":"2021.08.30","clock":"7:00","open":"47988.0","high":"48163.69","low":"47762.64","close":"47897.73"},
{"date":"2021.08.30","clock":"8:00","open":"47893.07","high":"48056.03","low":"47783.78","close":"48039.72"},
{"date":"2021.08.30","clock":"9:00","open":"48026.51","high":"48105.81","low":"47634.41","close":"47962.69"},
{"date":"2021.08.30","clock":"10:00","open":"47962.69","high":"48023.93","low":"47723.8","close":"47962.77"},
{"date":"2021.08.30","clock":"11:00","open":"47959.16","high":"48224.09","low":"47866.25","close":"48103.91"},
{"date":"2021.08.30","clock":"12:00","open":"48100.11","high":"48143.14","low":"47880.31","close":"47934.38"},
{"date":"2021.08.30","clock":"13:00","open":"47936.47","high":"48077.02","low":"47814.34","close":"48024.88"},
{"date":"2021.08.30","clock":"14:00","open":"48026.85","high":"48049.39","low":"47639.1","close":"47921.92"},
{"date":"2021.08.30","clock":"15:00","open":"47921.92","high":"47930.37","low":"47525.53","close":"47597.93"},
{"date":"2021.08.30","clock":"16:00","open":"47603.03","high":"47801.71","low":"47388.95","close":"47794.23"},
{"date":"2021.08.30","clock":"17:00","open":"47794.19","high":"47932.28","low":"47669.06","close":"47700.5"},
{"date":"2021.08.30","clock":"18:00","open":"47700.49","high":"48105.04","low":"47676.32","close":"48043.64"},
{"date":"2021.08.30","clock":"19:00","open":"48036.59","high":"48195.08","low":"47980.3","close":"48191.55"},
{"date":"2021.08.30","clock":"20:00","open":"48191.55","high":"48354.15","low":"48078.46","close":"48339.9"},
{"date":"2021.08.30","clock":"21:00","open":"48342.34","high":"48531.3","low":"48176.97","close":"48521.23"},
{"date":"2021.08.30","clock":"22:00","open":"48518.83","high":"48644.3","low":"48374.18","close":"48644.3"},
{"date":"2021.08.30","clock":"23:00","open":"48644.3","high":"48721.21","low":"48549.26","close":"48641.51"},
{"date":"2021.08.31","clock":"0:00","open":"48641.51","high":"48684.95","low":"48205.27","close":"48411.08"},
{"date":"2021.08.31","clock":"1:00","open":"48411.07","high":"48483.49","low":"47553.38","close":"47627.58"},
{"date":"2021.08.31","clock":"2:00","open":"47623.87","high":"47623.87","low":"46867.06","close":"46995.85"},
{"date":"2021.08.31","clock":"3:00","open":"46996.99","high":"47154.15","low":"46709.63","close":"46854.85"},
{"date":"2021.08.31","clock":"4:00","open":"46854.85","high":"47009.4","low":"46754.35","close":"46886.37"},
{"date":"2021.08.31","clock":"5:00","open":"46886.37","high":"47059.4","low":"46759.35","close":"47032.47"},
{"date":"2021.08.31","clock":"6:00","open":"47026.23","high":"47230.4","low":"46992.35","close":"47160.11"},
{"date":"2021.08.31","clock":"7:00","open":"47160.07","high":"47309.45","low":"47020.23","close":"47066.88"},
{"date":"2021.08.31","clock":"8:00","open":"47064.88","high":"47217.67","low":"47016.41","close":"47154.43"},
{"date":"2021.08.31","clock":"9:00","open":"47152.53","high":"47252.96","low":"46963.72","close":"47009.39"},
{"date":"2021.08.31","clock":"10:00","open":"47008.23","high":"47912.25","low":"46834.37","close":"47778.3"},
{"date":"2021.08.31","clock":"11:00","open":"47775.59","high":"47985.59","low":"47647.62","close":"47746.06"},
{"date":"2021.08.31","clock":"12:00","open":"47744.57","high":"47793.87","low":"47350.37","close":"47404.1"},
{"date":"2021.08.31","clock":"13:00","open":"47413.18","high":"47717.99","low":"47146.43","close":"47425.33"},
{"date":"2021.08.31","clock":"14:00","open":"47427.06","high":"48083.95","low":"47330.57","close":"47988.17"},
{"date":"2021.08.31","clock":"15:00","open":"47988.7","high":"48168.25","low":"47744.54","close":"47829.08"},
{"date":"2021.08.31","clock":"16:00","open":"47834.46","high":"48011.43","low":"47670.86","close":"47887.73"},
{"date":"2021.08.31","clock":"17:00","open":"47884.99","high":"48259.61","low":"47201.14","close":"47272.97"},
{"date":"2021.08.31","clock":"18:00","open":"47252.79","high":"47463.48","low":"47189.44","close":"47404.7"},
{"date":"2021.08.31","clock":"19:00","open":"47406.61","high":"47582.68","low":"47282.8","close":"47378.91"},
{"date":"2021.08.31","clock":"20:00","open":"47378.91","high":"47464.19","low":"47010.4","close":"47125.48"},
{"date":"2021.08.31","clock":"21:00","open":"47115.12","high":"47404.13","low":"47038.81","close":"47313.14"},
{"date":"2021.08.31","clock":"22:00","open":"47314.2","high":"47414.21","low":"47204.88","close":"47314.19"},
{"date":"2021.08.31","clock":"23:00","open":"47312.31","high":"47336.91","low":"46928.25","close":"47006.69"},
{"date":"2021.09.01","clock":"0:00","open":"46999.88","high":"47209.43","low":"46842.37","close":"46920.87"},
{"date":"2021.09.01","clock":"1:00","open":"46920.69","high":"47116.35","low":"46753.92","close":"47093.78"},
{"date":"2021.09.01","clock":"2:00","open":"47105.49","high":"47349.46","low":"47007.1","close":"47114.53"},
{"date":"2021.09.01","clock":"3:00","open":"47110.3","high":"47329.61","low":"46709.34","close":"46764.08"},
{"date":"2021.09.01","clock":"4:00","open":"46763.94","high":"46897.49","low":"46525.95","close":"46870.45"},
{"date":"2021.09.01","clock":"5:00","open":"46870.45","high":"47104.88","low":"46745.42","close":"46891.96"},
{"date":"2021.09.01","clock":"6:00","open":"46891.32","high":"47062.29","low":"46697.34","close":"47053.06"},
{"date":"2021.09.01","clock":"7:00","open":"47053.06","high":"47259.45","low":"46978.94","close":"47162.85"},
{"date":"2021.09.01","clock":"8:00","open":"47162.85","high":"47487.51","low":"47103.21","close":"47445.44"},
{"date":"2021.09.01","clock":"9:00","open":"47438.54","high":"47484.98","low":"47189.44","close":"47322.66"},
{"date":"2021.09.01","clock":"10:00","open":"47320.44","high":"47449.96","low":"47109.15","close":"47189.33"},
{"date":"2021.09.01","clock":"11:00","open":"47185.15","high":"47423.4","low":"47125.38","close":"47356.55"},
{"date":"2021.09.01","clock":"12:00","open":"47356.55","high":"47707.49","low":"47323.43","close":"47656.47"},
{"date":"2021.09.01","clock":"13:00","open":"47649.05","high":"47760.92","low":"47514.26","close":"47523.99"},
{"date":"2021.09.01","clock":"14:00","open":"47524.0","high":"47780.5","low":"47524.0","close":"47728.69"},
{"date":"2021.09.01","clock":"15:00","open":"47720.51","high":"47850.07","low":"47578.67","close":"47721.32"},
{"date":"2021.09.01","clock":"16:00","open":"47721.33","high":"47802.33","low":"47322.89","close":"47487.05"},
{"date":"2021.09.01","clock":"17:00","open":"47487.05","high":"47677.7","low":"47270.9","close":"47293.74"},
{"date":"2021.09.01","clock":"18:00","open":"47294.72","high":"47530.99","low":"47294.72","close":"47507.49"},
{"date":"2021.09.01","clock":"19:00","open":"47507.49","high":"48603.22","low":"47409.69","close":"48492.92"},
{"date":"2021.09.01","clock":"20:00","open":"48488.17","high":"49169.66","low":"48332.04","close":"48744.63"},
{"date":"2021.09.01","clock":"21:00","open":"48750.57","high":"48921.0","low":"48646.33","close":"48673.9"},
{"date":"2021.09.01","clock":"22:00","open":"48673.9","high":"48704.33","low":"48014.39","close":"48159.63"},
{"date":"2021.09.01","clock":"23:00","open":"48156.87","high":"48344.49","low":"48106.29","close":"48266.55"},
{"date":"2021.09.02","clock":"0:00","open":"48266.48","high":"48524.06","low":"48248.78","close":"48443.91"},
{"date":"2021.09.02","clock":"1:00","open":"48445.51","high":"48764.63","low":"48280.66","close":"48428.86"},
{"date":"2021.09.02","clock":"2:00","open":"48418.11","high":"48886.59","low":"48406.54","close":"48831.07"},
{"date":"2021.09.02","clock":"3:00","open":"48825.34","high":"48992.46","low":"48603.49","close":"48804.68"},
{"date":"2021.09.02","clock":"4:00","open":"48804.68","high":"49816.87","low":"48686.72","close":"49728.0"},
{"date":"2021.09.02","clock":"5:00","open":"49734.89","high":"49889.91","low":"49585.63","close":"49589.88"},
{"date":"2021.09.02","clock":"6:00","open":"49590.26","high":"49700.82","low":"49570.82","close":"49573.82"},
{"date":"2021.09.02","clock":"7:00","open":"49576.71","high":"49641.6","low":"49323.2","close":"49398.02"},
{"date":"2021.09.02","clock":"8:00","open":"49402.31","high":"49704.57","low":"49372.32","close":"49473.78"},
{"date":"2021.09.02","clock":"9:00","open":"49470.54","high":"50023.23","low":"49439.4","close":"49975.7"},
{"date":"2021.09.02","clock":"10:00","open":"49975.31","high":"50366.83","low":"49664.97","close":"49863.21"},
{"date":"2021.09.02","clock":"11:00","open":"49871.18","high":"50221.8","low":"49761.71","close":"50109.31"},
{"date":"2021.09.02","clock":"12:00","open":"50109.35","high":"50140.85","low":"49683.82","close":"49849.19"},
{"date":"2021.09.02","clock":"13:00","open":"49847.63","high":"50101.03","low":"49744.84","close":"50047.18"},
{"date":"2021.09.02","clock":"14:00","open":"50051.06","high":"50170.04","low":"49834.91","close":"50092.63"},
{"date":"2021.09.02","clock":"15:00","open":"50089.45","high":"50220.08","low":"49869.94","close":"50030.0"},
{"date":"2021.09.02","clock":"16:00","open":"50026.01","high":"50197.85","low":"49965.59","close":"50128.47"},
{"date":"2021.09.02","clock":"17:00","open":"50128.49","high":"50400.15","low":"49419.76","close":"49544.8"},
{"date":"2021.09.02","clock":"18:00","open":"49549.76","high":"49764.91","low":"49264.05","close":"49560.51"},
{"date":"2021.09.02","clock":"19:00","open":"49556.65","high":"49759.72","low":"49422.76","close":"49607.27"},
{"date":"2021.09.02","clock":"20:00","open":"49609.48","high":"49620.14","low":"49279.85","close":"49531.17"},
{"date":"2021.09.02","clock":"21:00","open":"49530.84","high":"49585.77","low":"49200.76","close":"49386.76"},
{"date":"2021.09.02","clock":"22:00","open":"49388.07","high":"49453.95","low":"49248.63","close":"49349.92"},
{"date":"2021.09.02","clock":"23:00","open":"49349.93","high":"49666.75","low":"49282.0","close":"49553.56"},
{"date":"2021.09.03","clock":"0:00","open":"49556.73","high":"49859.94","low":"49525.13","close":"49826.86"},
{"date":"2021.09.03","clock":"1:00","open":"49828.33","high":"49828.33","low":"49630.83","close":"49706.57"},
{"date":"2021.09.03","clock":"2:00","open":"49701.22","high":"49711.0","low":"49244.61","close":"49258.68"},
{"date":"2021.09.03","clock":"3:00","open":"49262.4","high":"49394.74","low":"48514.55","close":"48584.94"},
{"date":"2021.09.03","clock":"4:00","open":"48581.09","high":"48709.46","low":"48336.17","close":"48561.64"},
{"date":"2021.09.03","clock":"5:00","open":"48568.4","high":"49006.19","low":"48516.55","close":"48973.97"},
{"date":"2021.09.03","clock":"6:00","open":"48979.79","high":"49514.84","low":"48929.96","close":"49491.67"},
{"date":"2021.09.03","clock":"7:00","open":"49496.91","high":"49764.95","low":"49390.03","close":"49720.12"},
{"date":"2021.09.03","clock":"8:00","open":"49712.39","high":"49727.62","low":"49378.09","close":"49464.97"},
{"date":"2021.09.03","clock":"9:00","open":"49464.65","high":"49609.7","low":"49320.97","close":"49399.54"},
{"date":"2021.09.03","clock":"10:00","open":"49401.17","high":"49571.21","low":"49225.65","close":"49305.39"},
{"date":"2021.09.03","clock":"11:00","open":"49314.96","high":"50053.01","low":"49265.42","close":"49992.81"},
{"date":"2021.09.03","clock":"12:00","open":"49992.81","high":"50152.83","low":"49799.56","close":"50105.08"},
{"date":"2021.09.03","clock":"13:00","open":"50105.04","high":"50490.04","low":"49609.93","close":"49861.99"},
{"date":"2021.09.03","clock":"14:00","open":"49866.67","high":"50252.29","low":"49525.58","close":"50174.32"},
{"date":"2021.09.03","clock":"15:00","open":"50178.55","high":"50875.34","low":"49903.21","close":"50661.04"},
{"date":"2021.09.03","clock":"16:00","open":"50661.04","high":"50955.28","low":"50562.75","close":"50733.46"},
{"date":"2021.09.03","clock":"17:00","open":"50733.48","high":"51020.39","low":"50225.08","close":"50715.73"},
{"date":"2021.09.03","clock":"18:00","open":"50712.01","high":"50848.71","low":"50560.22","close":"50570.66"},
{"date":"2021.09.03","clock":"19:00","open":"50570.66","high":"50735.21","low":"50476.14","close":"50492.92"},
{"date":"2021.09.03","clock":"20:00","open":"50502.16","high":"50609.07","low":"50327.09","close":"50413.06"},
{"date":"2021.09.03","clock":"21:00","open":"50411.71","high":"50582.42","low":"50225.73","close":"50478.97"},
{"date":"2021.09.03","clock":"22:00","open":"50476.07","high":"50549.24","low":"50279.92","close":"50543.61"},
{"date":"2021.09.03","clock":"23:00","open":"50543.65","high":"50545.98","low":"50053.73","close":"50145.26"},
{"date":"2021.09.04","clock":"0:00","open":"50152.01","high":"50258.17","low":"50042.28","close":"50249.94"},
{"date":"2021.09.04","clock":"1:00","open":"50249.94","high":"50254.11","low":"49609.92","close":"49704.91"},
{"date":"2021.09.04","clock":"2:00","open":"49708.69","high":"50056.58","low":"49584.87","close":"50007.65"},
{"date":"2021.09.04","clock":"3:00","open":"50014.14","high":"50157.88","low":"49698.75","close":"49933.48"},
{"date":"2021.09.04","clock":"4:00","open":"49933.48","high":"49933.48","low":"49590.7","close":"49703.61"},
{"date":"2021.09.04","clock":"5:00","open":"49703.63","high":"50142.27","low":"49614.88","close":"50135.08"},
{"date":"2021.09.04","clock":"6:00","open":"50141.33","high":"50365.09","low":"50026.25","close":"50298.4"},
{"date":"2021.09.04","clock":"7:00","open":"50292.51","high":"50475.92","low":"50216.06","close":"50346.5"},
{"date":"2021.09.04","clock":"8:00","open":"50345.1","high":"50376.68","low":"50171.68","close":"50296.33"},
{"date":"2021.09.04","clock":"9:00","open":"50296.33","high":"50359.32","low":"50195.05","close":"50334.45"},
{"date":"2021.09.04","clock":"10:00","open":"50334.46","high":"50460.07","low":"50125.52","close":"50206.38"},
{"date":"2021.09.04","clock":"11:00","open":"50202.35","high":"50235.06","low":"49919.15","close":"50107.29"},
{"date":"2021.09.04","clock":"12:00","open":"50086.17","high":"50462.12","low":"50041.48","close":"50432.89"},
{"date":"2021.09.04","clock":"13:00","open":"50432.89","high":"50550.8","low":"49796.08","close":"49802.75"},
{"date":"2021.09.04","clock":"14:00","open":"49809.51","high":"50090.06","low":"49709.88","close":"49922.91"},
{"date":"2021.09.04","clock":"15:00","open":"49922.9","high":"50331.89","low":"49902.12","close":"50253.86"},
{"date":"2021.09.04","clock":"16:00","open":"50254.2","high":"50307.08","low":"50077.31","close":"50206.9"},
{"date":"2021.09.04","clock":"17:00","open":"50203.77","high":"50220.84","low":"49847.93","close":"49991.6"},
{"date":"2021.09.04","clock":"18:00","open":"49991.6","high":"50148.33","low":"49769.9","close":"49894.82"},
{"date":"2021.09.04","clock":"19:00","open":"49894.83","high":"50065.01","low":"49735.1","close":"49831.47"},
{"date":"2021.09.04","clock":"20:00","open":"49839.39","high":"49988.97","low":"49394.68","close":"49979.81"},
{"date":"2021.09.04","clock":"21:00","open":"49979.78","high":"50045.42","low":"49869.17","close":"49903.95"},
{"date":"2021.09.04","clock":"22:00","open":"49903.93","high":"50008.65","low":"49643.97","close":"49994.76"},
{"date":"2021.09.04","clock":"23:00","open":"49989.75","high":"50252.51","low":"49976.11","close":"50176.21"},
{"date":"2021.09.05","clock":"0:00","open":"50177.42","high":"50254.25","low":"50093.38","close":"50230.03"},
{"date":"2021.09.05","clock":"1:00","open":"50231.91","high":"50288.07","low":"49847.99","close":"49886.47"},
{"date":"2021.09.05","clock":"2:00","open":"49892.1","high":"50056.12","low":"49749.08","close":"49935.78"},
{"date":"2021.09.05","clock":"3:00","open":"49944.02","high":"50263.78","low":"49801.89","close":"50190.06"},
{"date":"2021.09.05","clock":"4:00","open":"50190.07","high":"50218.48","low":"49923.92","close":"50119.19"},
{"date":"2021.09.05","clock":"5:00","open":"50119.37","high":"50324.14","low":"50070.81","close":"50114.93"},
{"date":"2021.09.05","clock":"6:00","open":"50115.03","high":"50153.63","low":"49681.97","close":"49684.76"},
{"date":"2021.09.05","clock":"7:00","open":"49684.77","high":"49915.3","low":"49664.82","close":"49857.57"},
{"date":"2021.09.05","clock":"8:00","open":"49859.91","high":"49879.92","low":"49609.84","close":"49707.94"},
{"date":"2021.09.05","clock":"9:00","open":"49704.74","high":"49919.9","low":"49474.72","close":"49872.98"},
{"date":"2021.09.05","clock":"10:00","open":"49879.5","high":"50065.02","low":"49811.12","close":"49882.07"},
{"date":"2021.09.05","clock":"11:00","open":"49879.76","high":"50189.86","low":"49834.9","close":"50171.73"},
{"date":"2021.09.05","clock":"12:00","open":"50171.73","high":"50237.59","low":"50044.42","close":"50132.79"},
{"date":"2021.09.05","clock":"13:00","open":"50145.24","high":"50266.93","low":"49949.42","close":"50019.97"},
{"date":"2021.09.05","clock":"14:00","open":"50019.97","high":"50402.17","low":"49884.48","close":"50218.86"},
{"date":"2021.09.05","clock":"15:00","open":"50218.86","high":"50272.71","low":"50034.22","close":"50135.16"},
{"date":"2021.09.05","clock":"16:00","open":"50135.16","high":"50275.11","low":"50069.02","close":"50203.32"},
{"date":"2021.09.05","clock":"17:00","open":"50196.77","high":"50505.64","low":"50155.84","close":"50265.11"},
{"date":"2021.09.05","clock":"18:00","open":"50231.11","high":"50380.28","low":"50091.36","close":"50240.06"},
{"date":"2021.09.05","clock":"19:00","open":"50235.04","high":"50432.15","low":"50145.06","close":"50387.74"},
{"date":"2021.09.05","clock":"20:00","open":"50387.7","high":"50464.17","low":"50286.6","close":"50319.81"},
{"date":"2021.09.05","clock":"21:00","open":"50322.35","high":"50455.2","low":"50261.61","close":"50380.18"},
{"date":"2021.09.05","clock":"22:00","open":"50380.18","high":"50898.52","low":"50380.18","close":"50698.73"},
{"date":"2021.09.05","clock":"23:00","open":"50709.9","high":"51715.24","low":"50661.42","close":"51667.26"},
{"date":"2021.09.06","clock":"0:00","open":"51701.0","high":"51859.09","low":"51477.94","close":"51725.84"},
{"date":"2021.09.06","clock":"1:00","open":"51723.88","high":"51915.94","low":"51594.74","close":"51845.9"},
{"date":"2021.09.06","clock":"2:00","open":"51853.31","high":"51872.98","low":"51602.53","close":"51782.75"},
{"date":"2021.09.06","clock":"3:00","open":"51782.75","high":"51910.82","low":"51486.87","close":"51772.32"},
{"date":"2021.09.06","clock":"4:00","open":"51772.32","high":"51971.15","low":"51661.07","close":"51839.03"},
{"date":"2021.09.06","clock":"5:00","open":"51836.08","high":"51867.11","low":"51651.68","close":"51693.2"},
{"date":"2021.09.06","clock":"6:00","open":"51692.83","high":"51766.57","low":"51473.61","close":"51621.08"},
{"date":"2021.09.06","clock":"7:00","open":"51621.08","high":"51744.77","low":"51575.77","close":"51705.85"},
{"date":"2021.09.06","clock":"8:00","open":"51712.93","high":"51793.1","low":"51640.83","close":"51780.68"},
{"date":"2021.09.06","clock":"9:00","open":"51778.93","high":"51916.84","low":"51743.59","close":"51869.64"},
{"date":"2021.09.06","clock":"10:00","open":"51870.99","high":"52018.0","low":"51697.47","close":"51822.08"},
{"date":"2021.09.06","clock":"11:00","open":"51814.58","high":"51814.58","low":"51634.69","close":"51692.03"},
{"date":"2021.09.06","clock":"12:00","open":"51692.03","high":"51887.66","low":"51650.04","close":"51828.77"},
{"date":"2021.09.06","clock":"13:00","open":"51828.6","high":"51848.87","low":"51727.52","close":"51819.91"},
{"date":"2021.09.06","clock":"14:00","open":"51819.91","high":"52209.66","low":"51303.4","close":"51421.23"},
{"date":"2021.09.06","clock":"15:00","open":"51420.55","high":"51567.08","low":"50998.75","close":"51379.54"},
{"date":"2021.09.06","clock":"16:00","open":"51385.24","high":"51525.45","low":"51125.01","close":"51492.26"},
{"date":"2021.09.06","clock":"17:00","open":"51490.44","high":"51732.27","low":"51448.43","close":"51712.73"},
{"date":"2021.09.06","clock":"18:00","open":"51712.73","high":"51728.77","low":"51567.64","close":"51614.77"},
{"date":"2021.09.06","clock":"19:00","open":"51614.77","high":"51735.68","low":"51488.93","close":"51560.69"},
{"date":"2021.09.06","clock":"20:00","open":"51559.45","high":"51715.5","low":"51533.57","close":"51688.48"},
{"date":"2021.09.06","clock":"21:00","open":"51688.48","high":"51886.02","low":"51615.67","close":"51848.92"},
{"date":"2021.09.06","clock":"22:00","open":"51842.47","high":"52048.31","low":"51715.51","close":"51730.9"},
{"date":"2021.09.06","clock":"23:00","open":"51730.86","high":"51980.04","low":"51641.47","close":"51935.56"},
{"date":"2021.09.07","clock":"0:00","open":"51937.41","high":"52158.48","low":"51848.86","close":"52114.62"},
{"date":"2021.09.07","clock":"1:00","open":"52114.62","high":"52642.3","low":"52085.61","close":"52612.55"},
{"date":"2021.09.07","clock":"2:00","open":"52612.25","high":"52798.87","low":"52355.69","close":"52689.54"},
{"date":"2021.09.07","clock":"3:00","open":"52684.97","high":"52780.46","low":"52357.03","close":"52521.01"},
{"date":"2021.09.07","clock":"4:00","open":"52521.01","high":"52718.59","low":"52454.68","close":"52509.69"},
{"date":"2021.09.07","clock":"5:00","open":"52510.55","high":"52849.84","low":"52510.55","close":"52717.35"},
{"date":"2021.09.07","clock":"6:00","open":"52713.81","high":"52935.87","low":"52631.21","close":"52669.95"},
{"date":"2021.09.07","clock":"7:00","open":"52669.95","high":"52696.32","low":"52511.5","close":"52530.49"},
{"date":"2021.09.07","clock":"8:00","open":"52528.71","high":"52741.54","low":"52402.75","close":"52675.53"},
{"date":"2021.09.07","clock":"9:00","open":"52675.53","high":"52691.28","low":"52339.89","close":"52352.95"},
{"date":"2021.09.07","clock":"10:00","open":"52343.75","high":"52473.61","low":"52077.04","close":"52359.26"},
{"date":"2021.09.07","clock":"11:00","open":"52359.77","high":"52382.16","low":"51079.21","close":"51200.26"},
{"date":"2021.09.07","clock":"12:00","open":"51202.92","high":"51473.68","low":"50412.08","close":"50873.58"},
{"date":"2021.09.07","clock":"13:00","open":"50870.54","high":"51249.57","low":"50813.48","close":"51132.71"},
{"date":"2021.09.07","clock":"14:00","open":"51132.71","high":"51207.11","low":"50917.1","close":"50940.99"},
{"date":"2021.09.07","clock":"15:00","open":"50948.83","high":"51122.16","low":"50666.18","close":"50981.07"},
{"date":"2021.09.07","clock":"16:00","open":"50987.09","high":"51079.99","low":"50569.06","close":"50602.35"},
{"date":"2021.09.07","clock":"17:00","open":"50595.59","high":"50794.08","low":"47421.96","close":"47421.96"},
{"date":"2021.09.07","clock":"18:00","open":"47318.92","high":"48028.8","low":"42894.41","close":"46731.63"},
{"date":"2021.09.07","clock":"19:00","open":"46698.62","high":"47606.96","low":"46364.82","close":"47483.65"},
{"date":"2021.09.07","clock":"20:00","open":"47472.44","high":"47596.53","low":"46627.98","close":"46627.98"},
{"date":"2021.09.07","clock":"21:00","open":"46648.38","high":"47369.84","low":"45947.47","close":"46972.71"},
{"date":"2021.09.07","clock":"22:00","open":"46959.55","high":"47281.3","low":"46548.24","close":"46709.19"},
{"date":"2021.09.07","clock":"23:00","open":"46719.58","high":"47168.81","low":"46294.18","close":"46816.4"},
{"date":"2021.09.08","clock":"0:00","open":"46816.4","high":"46971.22","low":"46103.05","close":"46577.7"},
{"date":"2021.09.08","clock":"1:00","open":"46574.65","high":"46988.25","low":"46333.15","close":"46783.64"},
{"date":"2021.09.08","clock":"2:00","open":"46800.3","high":"47203.59","low":"46475.43","close":"46883.5"},
{"date":"2021.09.08","clock":"3:00","open":"46877.74","high":"47124.12","low":"46436.19","close":"47050.1"},
{"date":"2021.09.08","clock":"4:00","open":"47046.07","high":"47215.88","low":"46720.3","close":"47212.55"},
{"date":"2021.09.08","clock":"5:00","open":"47186.11","high":"47359.92","low":"47065.88","close":"47073.56"},
{"date":"2021.09.08","clock":"6:00","open":"47071.6","high":"47142.84","low":"46252.78","close":"46468.98"},
{"date":"2021.09.08","clock":"7:00","open":"46468.98","high":"46844.22","low":"46311.16","close":"46446.73"},
{"date":"2021.09.08","clock":"8:00","open":"46462.04","high":"46709.65","low":"45967.37","close":"46080.46"},
{"date":"2021.09.08","clock":"9:00","open":"46081.99","high":"46387.52","low":"45011.5","close":"45154.51"},
{"date":"2021.09.08","clock":"10:00","open":"45156.27","high":"45552.06","low":"45038.55","close":"45073.74"},
{"date":"2021.09.08","clock":"11:00","open":"45093.83","high":"46037.6","low":"44420.9","close":"45983.61"},
{"date":"2021.09.08","clock":"12:00","open":"45983.61","high":"46350.0","low":"45727.0","close":"46266.76"},
{"date":"2021.09.08","clock":"13:00","open":"46264.63","high":"46598.66","low":"45804.58","close":"46465.64"},
{"date":"2021.09.08","clock":"14:00","open":"46468.34","high":"46783.9","low":"46344.63","close":"46414.97"},
{"date":"2021.09.08","clock":"15:00","open":"46408.01","high":"46713.0","low":"46128.49","close":"46257.6"},
{"date":"2021.09.08","clock":"16:00","open":"46268.13","high":"46899.38","low":"45596.67","close":"46325.88"},
{"date":"2021.09.08","clock":"17:00","open":"46308.64","high":"46376.39","low":"45657.66","close":"45841.12"},
{"date":"2021.09.08","clock":"18:00","open":"45828.07","high":"46454.64","low":"45764.1","close":"46083.04"},
{"date":"2021.09.08","clock":"19:00","open":"46090.1","high":"46534.64","low":"45872.59","close":"46416.31"},
{"date":"2021.09.08","clock":"20:00","open":"46430.61","high":"46439.15","low":"45995.86","close":"46209.29"},
{"date":"2021.09.08","clock":"21:00","open":"46204.81","high":"46505.74","low":"46094.61","close":"46505.74"},
{"date":"2021.09.08","clock":"22:00","open":"46505.99","high":"46509.29","low":"46259.25","close":"46445.6"},
{"date":"2021.09.08","clock":"23:00","open":"46445.6","high":"46450.13","low":"45837.07","close":"46045.6"},
{"date":"2021.09.09","clock":"0:00","open":"46045.94","high":"46278.24","low":"45930.17","close":"46051.37"},
{"date":"2021.09.09","clock":"1:00","open":"46047.65","high":"46777.94","low":"45978.02","close":"46606.99"},
{"date":"2021.09.09","clock":"2:00","open":"46601.36","high":"46681.43","low":"45969.19","close":"46062.81"},
{"date":"2021.09.09","clock":"3:00","open":"46057.51","high":"46363.63","low":"45867.53","close":"46339.65"},
{"date":"2021.09.09","clock":"4:00","open":"46340.22","high":"46349.54","low":"45896.62","close":"46101.01"},
{"date":"2021.09.09","clock":"5:00","open":"46103.06","high":"46264.87","low":"45701.0","close":"45740.49"},
{"date":"2021.09.09","clock":"6:00","open":"45739.96","high":"46070.21","low":"45513.08","close":"46000.69"},
{"date":"2021.09.09","clock":"7:00","open":"46001.11","high":"46316.79","low":"45922.53","close":"46161.0"},
{"date":"2021.09.09","clock":"8:00","open":"46170.89","high":"46332.9","low":"46003.69","close":"46299.81"},
{"date":"2021.09.09","clock":"9:00","open":"46296.81","high":"46352.17","low":"46030.82","close":"46146.44"},
{"date":"2021.09.09","clock":"10:00","open":"46140.84","high":"46313.81","low":"45883.9","close":"46276.81"},
{"date":"2021.09.09","clock":"11:00","open":"46275.76","high":"46552.99","low":"46160.7","close":"46276.69"},
{"date":"2021.09.09","clock":"12:00","open":"46278.7","high":"46395.75","low":"46115.72","close":"46165.5"},
{"date":"2021.09.09","clock":"13:00","open":"46165.49","high":"46187.6","low":"45892.97","close":"46157.62"},
{"date":"2021.09.09","clock":"14:00","open":"46154.74","high":"46423.41","low":"46075.41","close":"46311.66"},
{"date":"2021.09.09","clock":"15:00","open":"46311.66","high":"46776.65","low":"45612.68","close":"46680.03"},
{"date":"2021.09.09","clock":"16:00","open":"46680.03","high":"47245.6","low":"46663.36","close":"46899.41"},
{"date":"2021.09.09","clock":"17:00","open":"46881.24","high":"47186.56","low":"46881.24","close":"46945.85"},
{"date":"2021.09.09","clock":"18:00","open":"46945.85","high":"47053.71","low":"46706.93","close":"47006.68"},
{"date":"2021.09.09","clock":"19:00","open":"47011.08","high":"47387.73","low":"46853.99","close":"47207.47"},
{"date":"2021.09.09","clock":"20:00","open":"47207.47","high":"47268.09","low":"46758.58","close":"46772.67"},
{"date":"2021.09.09","clock":"21:00","open":"46760.9","high":"46829.73","low":"46460.87","close":"46632.66"},
{"date":"2021.09.09","clock":"22:00","open":"46632.74","high":"46723.75","low":"46492.31","close":"46577.37"},
{"date":"2021.09.09","clock":"23:00","open":"46579.4","high":"46646.09","low":"46060.42","close":"46256.98"},
{"date":"2021.09.10","clock":"0:00","open":"46248.41","high":"46489.64","low":"46208.9","close":"46488.6"},
{"date":"2021.09.10","clock":"1:00","open":"46488.6","high":"46572.38","low":"46271.34","close":"46514.37"},
{"date":"2021.09.10","clock":"2:00","open":"46514.58","high":"46648.12","low":"46290.34","close":"46399.77"},
{"date":"2021.09.10","clock":"3:00","open":"46390.46","high":"46696.77","low":"46266.63","close":"46581.95"},
{"date":"2021.09.10","clock":"4:00","open":"46581.95","high":"47037.69","low":"46566.56","close":"46898.29"},
{"date":"2021.09.10","clock":"5:00","open":"46894.62","high":"46955.93","low":"46665.07","close":"46677.56"},
{"date":"2021.09.10","clock":"6:00","open":"46674.85","high":"46727.65","low":"46475.71","close":"46719.71"},
{"date":"2021.09.10","clock":"7:00","open":"46719.52","high":"46817.98","low":"46546.72","close":"46563.75"},
{"date":"2021.09.10","clock":"8:00","open":"46564.64","high":"46762.76","low":"46315.4","close":"46694.95"},
{"date":"2021.09.10","clock":"9:00","open":"46694.95","high":"46714.99","low":"46366.2","close":"46383.42"},
{"date":"2021.09.10","clock":"10:00","open":"46385.23","high":"46484.15","low":"45904.59","close":"46165.41"},
{"date":"2021.09.10","clock":"11:00","open":"46160.53","high":"46352.42","low":"45623.44","close":"46004.59"},
{"date":"2021.09.10","clock":"12:00","open":"45988.04","high":"46338.07","low":"45732.87","close":"46227.74"},
{"date":"2021.09.10","clock":"13:00","open":"46219.08","high":"46380.0","low":"46102.3","close":"46238.67"},
{"date":"2021.09.10","clock":"14:00","open":"46238.06","high":"46385.36","low":"45952.18","close":"46327.22"},
{"date":"2021.09.10","clock":"15:00","open":"46321.05","high":"46482.3","low":"45840.32","close":"45914.89"},
{"date":"2021.09.10","clock":"16:00","open":"45914.87","high":"46228.8","low":"45600.0","close":"45841.54"},
{"date":"2021.09.10","clock":"17:00","open":"45839.19","high":"46074.29","low":"44879.02","close":"45102.78"},
{"date":"2021.09.10","clock":"18:00","open":"45120.62","high":"45618.58","low":"44734.43","close":"45405.49"},
{"date":"2021.09.10","clock":"19:00","open":"45418.59","high":"45542.43","low":"45303.47","close":"45473.4"},
{"date":"2021.09.10","clock":"20:00","open":"45473.4","high":"45719.99","low":"45380.0","close":"45713.55"},
{"date":"2021.09.10","clock":"21:00","open":"45711.08","high":"45819.92","low":"45617.1","close":"45708.78"},
{"date":"2021.09.10","clock":"22:00","open":"45708.79","high":"45734.99","low":"45461.86","close":"45649.78"},
{"date":"2021.09.10","clock":"23:00","open":"45640.28","high":"45829.01","low":"45044.74","close":"45066.83"},
{"date":"2021.09.11","clock":"0:00","open":"45056.65","high":"45266.59","low":"44132.29","close":"44592.91"},
{"date":"2021.09.11","clock":"1:00","open":"44589.06","high":"44880.0","low":"44334.79","close":"44465.07"},
{"date":"2021.09.11","clock":"2:00","open":"44471.77","high":"44872.87","low":"44240.47","close":"44846.42"},
{"date":"2021.09.11","clock":"3:00","open":"44837.71","high":"45242.47","low":"44717.75","close":"45202.88"},
{"date":"2021.09.11","clock":"4:00","open":"45216.75","high":"45484.14","low":"45170.47","close":"45338.65"},
{"date":"2021.09.11","clock":"5:00","open":"45338.64","high":"45446.56","low":"45134.74","close":"45276.17"},
{"date":"2021.09.11","clock":"6:00","open":"45273.18","high":"45304.94","low":"44865.8","close":"45187.36"},
{"date":"2021.09.11","clock":"7:00","open":"45187.36","high":"45452.49","low":"45131.33","close":"45305.35"},
{"date":"2021.09.11","clock":"8:00","open":"45297.65","high":"45358.82","low":"44996.51","close":"45341.33"},
{"date":"2021.09.11","clock":"9:00","open":"45336.1","high":"45439.27","low":"45160.46","close":"45260.66"},
{"date":"2021.09.11","clock":"10:00","open":"45263.95","high":"45305.46","low":"44761.04","close":"45031.55"},
{"date":"2021.09.11","clock":"11:00","open":"45038.72","high":"45181.15","low":"44830.81","close":"45121.37"},
{"date":"2021.09.11","clock":"12:00","open":"45122.45","high":"45483.01","low":"44942.54","close":"45464.5"},
{"date":"2021.09.11","clock":"13:00","open":"45466.5","high":"45722.43","low":"45409.79","close":"45665.29"},
{"date":"2021.09.11","clock":"14:00","open":"45663.43","high":"45681.14","low":"45358.68","close":"45551.16"},
{"date":"2021.09.11","clock":"15:00","open":"45554.54","high":"45772.3","low":"45439.9","close":"45565.51"},
{"date":"2021.09.11","clock":"16:00","open":"45569.27","high":"45639.84","low":"45379.64","close":"45615.64"},
{"date":"2021.09.11","clock":"17:00","open":"45619.7","high":"45767.97","low":"45527.38","close":"45684.11"},
{"date":"2021.09.11","clock":"18:00","open":"45679.7","high":"45698.56","low":"45499.15","close":"45578.55"},
{"date":"2021.09.11","clock":"19:00","open":"45578.55","high":"45986.91","low":"45409.54","close":"45854.19"},
{"date":"2021.09.11","clock":"20:00","open":"45858.29","high":"45892.91","low":"45613.56","close":"45636.64"},
{"date":"2021.09.11","clock":"21:00","open":"45630.86","high":"45669.57","low":"45473.35","close":"45647.33"},
{"date":"2021.09.11","clock":"22:00","open":"45647.33","high":"45707.9","low":"45304.53","close":"45361.54"},
{"date":"2021.09.11","clock":"23:00","open":"45357.06","high":"45426.62","low":"45154.51","close":"45304.29"},
{"date":"2021.09.12","clock":"0:00","open":"45304.51","high":"45453.14","low":"45272.06","close":"45387.0"},
{"date":"2021.09.12","clock":"1:00","open":"45384.54","high":"45385.85","low":"45010.5","close":"45092.33"},
{"date":"2021.09.12","clock":"2:00","open":"45074.52","high":"45226.35","low":"44974.68","close":"45170.01"},
{"date":"2021.09.12","clock":"3:00","open":"45178.2","high":"45298.33","low":"44773.98","close":"44956.48"},
{"date":"2021.09.12","clock":"4:00","open":"44958.48","high":"45019.28","low":"44746.53","close":"44954.46"},
{"date":"2021.09.12","clock":"5:00","open":"44950.62","high":"45319.53","low":"44911.58","close":"45308.92"},
{"date":"2021.09.12","clock":"6:00","open":"45308.92","high":"45351.81","low":"45202.89","close":"45321.17"},
{"date":"2021.09.12","clock":"7:00","open":"45320.8","high":"45497.77","low":"45225.49","close":"45338.63"},
{"date":"2021.09.12","clock":"8:00","open":"45338.22","high":"45494.55","low":"45240.52","close":"45374.11"},
{"date":"2021.09.12","clock":"9:00","open":"45374.12","high":"45443.11","low":"45121.95","close":"45152.1"},
{"date":"2021.09.12","clock":"10:00","open":"45154.68","high":"45388.3","low":"45048.5","close":"45361.56"},
{"date":"2021.09.12","clock":"11:00","open":"45356.58","high":"46159.61","low":"45305.63","close":"46119.6"},
{"date":"2021.09.12","clock":"12:00","open":"46124.99","high":"46203.77","low":"45839.54","close":"45865.58"},
{"date":"2021.09.12","clock":"13:00","open":"45861.69","high":"45988.12","low":"45734.84","close":"45954.6"},
{"date":"2021.09.12","clock":"14:00","open":"45942.91","high":"46087.4","low":"45869.41","close":"46087.4"},
{"date":"2021.09.12","clock":"15:00","open":"46092.6","high":"46166.12","low":"45954.6","close":"45999.8"},
{"date":"2021.09.12","clock":"16:00","open":"45993.76","high":"46250.21","low":"45742.57","close":"45927.76"},
{"date":"2021.09.12","clock":"17:00","open":"45931.57","high":"46023.66","low":"45846.27","close":"45874.9"},
{"date":"2021.09.12","clock":"18:00","open":"45874.9","high":"45974.59","low":"45748.72","close":"45911.1"},
{"date":"2021.09.12","clock":"19:00","open":"45895.97","high":"46134.61","low":"45844.58","close":"45881.19"},
{"date":"2021.09.12","clock":"20:00","open":"45881.21","high":"45975.28","low":"45839.72","close":"45934.92"},
{"date":"2021.09.12","clock":"21:00","open":"45928.75","high":"45995.44","low":"45802.89","close":"45896.05"},
{"date":"2021.09.12","clock":"22:00","open":"45896.63","high":"45964.02","low":"45766.97","close":"45901.4"},
{"date":"2021.09.12","clock":"23:00","open":"45902.87","high":"46199.06","low":"45000.68","close":"45085.64"},
{"date":"2021.09.13","clock":"0:00","open":"45089.99","high":"45296.41","low":"44900.0","close":"45289.94"},
{"date":"2021.09.13","clock":"1:00","open":"45289.94","high":"45786.11","low":"45269.32","close":"45781.15"},
{"date":"2021.09.13","clock":"2:00","open":"45788.99","high":"46439.08","low":"45788.99","close":"46015.34"},
{"date":"2021.09.13","clock":"3:00","open":"46025.23","high":"46285.69","low":"45932.2","close":"46046.27"},
{"date":"2021.09.13","clock":"4:00","open":"46040.15","high":"46099.99","low":"45101.78","close":"45177.19"},
{"date":"2021.09.13","clock":"5:00","open":"45168.0","high":"45270.0","low":"44817.41","close":"44960.36"},
{"date":"2021.09.13","clock":"6:00","open":"44960.36","high":"45128.63","low":"44555.55","close":"44620.02"},
{"date":"2021.09.13","clock":"7:00","open":"44605.59","high":"44764.99","low":"44483.57","close":"44719.31"},
{"date":"2021.09.13","clock":"8:00","open":"44710.09","high":"44975.65","low":"44319.43","close":"44746.97"},
{"date":"2021.09.13","clock":"9:00","open":"44747.23","high":"44911.16","low":"44599.19","close":"44817.98"},
{"date":"2021.09.13","clock":"10:00","open":"44814.55","high":"44893.45","low":"44178.42","close":"44484.21"},
{"date":"2021.09.13","clock":"11:00","open":"44483.96","high":"44570.43","low":"44164.53","close":"44399.44"},
{"date":"2021.09.13","clock":"12:00","open":"44398.46","high":"44657.44","low":"44349.1","close":"44515.62"},
{"date":"2021.09.13","clock":"13:00","open":"44515.63","high":"44773.58","low":"44473.03","close":"44696.12"},
{"date":"2021.09.13","clock":"14:00","open":"44696.13","high":"44916.98","low":"44174.43","close":"44859.53"},
{"date":"2021.09.13","clock":"15:00","open":"44868.2","high":"45014.97","low":"44504.45","close":"44632.32"},
{"date":"2021.09.13","clock":"16:00","open":"44630.45","high":"46860.4","low":"44570.32","close":"46149.09"},
{"date":"2021.09.13","clock":"17:00","open":"46144.61","high":"46249.88","low":"43378.67","close":"43942.07"},
{"date":"2021.09.13","clock":"18:00","open":"43942.29","high":"44542.23","low":"43866.77","close":"44370.17"},
{"date":"2021.09.13","clock":"19:00","open":"44370.17","high":"44457.85","low":"44175.83","close":"44439.41"},
{"date":"2021.09.13","clock":"20:00","open":"44432.57","high":"44570.43","low":"44315.23","close":"44464.08"},
{"date":"2021.09.13","clock":"21:00","open":"44468.92","high":"44743.71","low":"44313.34","close":"44724.87"},
{"date":"2021.09.13","clock":"22:00","open":"44716.53","high":"44821.86","low":"44614.12","close":"44750.63"},
{"date":"2021.09.13","clock":"23:00","open":"44750.61","high":"45252.74","low":"44747.06","close":"45188.31"},
{"date":"2021.09.14","clock":"0:00","open":"45179.81","high":"45513.63","low":"44924.4","close":"45116.34"},
{"date":"2021.09.14","clock":"1:00","open":"45111.53","high":"45235.78","low":"44940.7","close":"45075.36"},
{"date":"2021.09.14","clock":"2:00","open":"45064.36","high":"45135.97","low":"44792.99","close":"44950.45"},
{"date":"2021.09.14","clock":"3:00","open":"44953.76","high":"45304.74","low":"44603.36","close":"45177.72"},
{"date":"2021.09.14","clock":"4:00","open":"45176.47","high":"45360.91","low":"45096.99","close":"45141.85"},
{"date":"2021.09.14","clock":"5:00","open":"45135.96","high":"45190.15","low":"44985.8","close":"45033.3"},
{"date":"2021.09.14","clock":"6:00","open":"45033.3","high":"45297.04","low":"45019.0","close":"45195.92"},
{"date":"2021.09.14","clock":"7:00","open":"45191.06","high":"45329.05","low":"45068.61","close":"45096.14"},
{"date":"2021.09.14","clock":"8:00","open":"45092.61","high":"45265.08","low":"45059.11","close":"45239.73"},
{"date":"2021.09.14","clock":"9:00","open":"45241.98","high":"45715.57","low":"45153.07","close":"45608.08"},
{"date":"2021.09.14","clock":"10:00","open":"45608.08","high":"45884.4","low":"45608.08","close":"45723.31"},
{"date":"2021.09.14","clock":"11:00","open":"45735.25","high":"46050.6","low":"45682.58","close":"45970.9"},
{"date":"2021.09.14","clock":"12:00","open":"45970.9","high":"46186.32","low":"45738.67","close":"45837.39"},
{"date":"2021.09.14","clock":"13:00","open":"45845.87","high":"46084.02","low":"45809.38","close":"46037.13"},
{"date":"2021.09.14","clock":"14:00","open":"46037.13","high":"46144.2","low":"45869.19","close":"45984.54"},
{"date":"2021.09.14","clock":"15:00","open":"45981.46","high":"46595.79","low":"45760.74","close":"46542.27"},
{"date":"2021.09.14","clock":"16:00","open":"46557.87","high":"46764.01","low":"46328.5","close":"46429.55"},
{"date":"2021.09.14","clock":"17:00","open":"46430.71","high":"46583.97","low":"46061.36","close":"46559.98"},
{"date":"2021.09.14","clock":"18:00","open":"46560.69","high":"46962.45","low":"46560.69","close":"46768.45"},
{"date":"2021.09.14","clock":"19:00","open":"46768.45","high":"46888.05","low":"46526.51","close":"46612.0"},
{"date":"2021.09.14","clock":"20:00","open":"46600.47","high":"46800.71","low":"46453.73","close":"46745.01"},
{"date":"2021.09.14","clock":"21:00","open":"46753.76","high":"46753.76","low":"46340.28","close":"46517.19"},
{"date":"2021.09.14","clock":"22:00","open":"46515.65","high":"46663.99","low":"46440.37","close":"46475.21"},
{"date":"2021.09.14","clock":"23:00","open":"46484.17","high":"46970.85","low":"46464.95","close":"46810.01"},
{"date":"2021.09.15","clock":"0:00","open":"46800.01","high":"46848.45","low":"46386.4","close":"46644.34"},
{"date":"2021.09.15","clock":"1:00","open":"46642.93","high":"47253.45","low":"46587.62","close":"47192.12"},
{"date":"2021.09.15","clock":"2:00","open":"47192.1","high":"47259.44","low":"46892.9","close":"47120.94"},
{"date":"2021.09.15","clock":"3:00","open":"47112.7","high":"47377.2","low":"46952.3","close":"47151.92"},
{"date":"2021.09.15","clock":"4:00","open":"47169.23","high":"47476.19","low":"46992.38","close":"47064.84"},
{"date":"2021.09.15","clock":"5:00","open":"47064.82","high":"47227.77","low":"46986.67","close":"47187.34"},
{"date":"2021.09.15","clock":"6:00","open":"47187.34","high":"47212.59","low":"46977.61","close":"47089.59"},
{"date":"2021.09.15","clock":"7:00","open":"47089.12","high":"47138.04","low":"46845.83","close":"46881.77"},
{"date":"2021.09.15","clock":"8:00","open":"46875.07","high":"47114.1","low":"46802.04","close":"46909.53"},
{"date":"2021.09.15","clock":"9:00","open":"46912.13","high":"47034.33","low":"46700.99","close":"46924.37"},
{"date":"2021.09.15","clock":"10:00","open":"46923.04","high":"47223.59","low":"46871.76","close":"47193.47"},
{"date":"2021.09.15","clock":"11:00","open":"47179.34","high":"47327.15","low":"47022.4","close":"47065.27"},
{"date":"2021.09.15","clock":"12:00","open":"47058.38","high":"47293.16","low":"47048.84","close":"47133.8"},
{"date":"2021.09.15","clock":"13:00","open":"47133.8","high":"47709.3","low":"47124.18","close":"47619.62"},
{"date":"2021.09.15","clock":"14:00","open":"47617.72","high":"47661.43","low":"47341.0","close":"47570.24"},
{"date":"2021.09.15","clock":"15:00","open":"47574.78","high":"47674.3","low":"47301.7","close":"47404.22"},
{"date":"2021.09.15","clock":"16:00","open":"47404.22","high":"47844.27","low":"47342.63","close":"47752.47"},
{"date":"2021.09.15","clock":"17:00","open":"47749.69","high":"47907.02","low":"47635.98","close":"47879.45"},
{"date":"2021.09.15","clock":"18:00","open":"47879.45","high":"48327.49","low":"47824.34","close":"48309.48"},
{"date":"2021.09.15","clock":"19:00","open":"48302.48","high":"48443.62","low":"48064.42","close":"48065.79"},
{"date":"2021.09.15","clock":"20:00","open":"48070.92","high":"48271.91","low":"47960.6","close":"47995.57"},
{"date":"2021.09.15","clock":"21:00","open":"47989.41","high":"48080.22","low":"47844.93","close":"48040.28"},
{"date":"2021.09.15","clock":"22:00","open":"48038.59","high":"48153.62","low":"47952.67","close":"48082.11"},
{"date":"2021.09.15","clock":"23:00","open":"48085.06","high":"48190.48","low":"47909.56","close":"47928.5"},
{"date":"2021.09.16","clock":"0:00","open":"47928.5","high":"48264.47","low":"47920.54","close":"48178.93"},
{"date":"2021.09.16","clock":"1:00","open":"48182.06","high":"48309.49","low":"47997.69","close":"48290.44"},
{"date":"2021.09.16","clock":"2:00","open":"48292.86","high":"48467.97","low":"48023.31","close":"48135.84"},
{"date":"2021.09.16","clock":"3:00","open":"48133.85","high":"48205.18","low":"47855.85","close":"47907.82"},
{"date":"2021.09.16","clock":"4:00","open":"47906.83","high":"48091.92","low":"47844.42","close":"47984.54"},
{"date":"2021.09.16","clock":"5:00","open":"47984.39","high":"48100.41","low":"47726.32","close":"47930.34"},
{"date":"2021.09.16","clock":"6:00","open":"47930.34","high":"47950.98","low":"47351.78","close":"47629.35"},
{"date":"2021.09.16","clock":"7:00","open":"47628.01","high":"48554.56","low":"47597.38","close":"48299.62"},
{"date":"2021.09.16","clock":"8:00","open":"48301.48","high":"48384.51","low":"48190.74","close":"48263.17"},
{"date":"2021.09.16","clock":"9:00","open":"48266.72","high":"48445.84","low":"48256.5","close":"48361.53"},
{"date":"2021.09.16","clock":"10:00","open":"48361.53","high":"48508.7","low":"48332.37","close":"48348.35"},
{"date":"2021.09.16","clock":"11:00","open":"48348.18","high":"48358.76","low":"48019.41","close":"48094.44"},
{"date":"2021.09.16","clock":"12:00","open":"48092.8","high":"48279.73","low":"47844.02","close":"47915.55"},
{"date":"2021.09.16","clock":"13:00","open":"47912.29","high":"48050.97","low":"47632.52","close":"47824.45"},
{"date":"2021.09.16","clock":"14:00","open":"47825.25","high":"48048.45","low":"47744.1","close":"47904.94"},
{"date":"2021.09.16","clock":"15:00","open":"47890.96","high":"48167.41","low":"47748.29","close":"48053.04"},
{"date":"2021.09.16","clock":"16:00","open":"48041.8","high":"48101.84","low":"47458.54","close":"47462.19"},
{"date":"2021.09.16","clock":"17:00","open":"47464.04","high":"47729.3","low":"47221.97","close":"47598.35"},
{"date":"2021.09.16","clock":"18:00","open":"47596.99","high":"48237.45","low":"47426.18","close":"48029.85"},
{"date":"2021.09.16","clock":"19:00","open":"48027.26","high":"48176.28","low":"47930.8","close":"47964.39"},
{"date":"2021.09.16","clock":"20:00","open":"47964.39","high":"48044.4","low":"47378.41","close":"47406.9"},
{"date":"2021.09.16","clock":"21:00","open":"47405.47","high":"47663.14","low":"47283.18","close":"47663.14"},
{"date":"2021.09.16","clock":"22:00","open":"47665.51","high":"47745.54","low":"47429.53","close":"47439.49"},
{"date":"2021.09.16","clock":"23:00","open":"47439.49","high":"47544.38","low":"47030.5","close":"47156.04"},
{"date":"2021.09.17","clock":"0:00","open":"47149.47","high":"47690.36","low":"47094.99","close":"47674.27"},
{"date":"2021.09.17","clock":"1:00","open":"47675.43","high":"47779.66","low":"47539.17","close":"47647.94"},
{"date":"2021.09.17","clock":"2:00","open":"47647.95","high":"47949.18","low":"47584.67","close":"47747.36"},
{"date":"2021.09.17","clock":"3:00","open":"47747.36","high":"47887.22","low":"47508.54","close":"47508.55"},
{"date":"2021.09.17","clock":"4:00","open":"47512.49","high":"48103.87","low":"47459.93","close":"48037.62"},
{"date":"2021.09.17","clock":"5:00","open":"48037.62","high":"48079.63","low":"47737.55","close":"47751.92"},
{"date":"2021.09.17","clock":"6:00","open":"47753.82","high":"48079.59","low":"47724.89","close":"47908.23"},
{"date":"2021.09.17","clock":"7:00","open":"47908.24","high":"48141.65","low":"47751.21","close":"48080.83"},
{"date":"2021.09.17","clock":"8:00","open":"48081.47","high":"48159.62","low":"47949.71","close":"48054.44"},
{"date":"2021.09.17","clock":"9:00","open":"48049.79","high":"48109.23","low":"47819.4","close":"48067.23"},
{"date":"2021.09.17","clock":"10:00","open":"48061.01","high":"48144.43","low":"47662.04","close":"47725.63"},
{"date":"2021.09.17","clock":"11:00","open":"47733.18","high":"47996.35","low":"47653.89","close":"47920.35"},
{"date":"2021.09.17","clock":"12:00","open":"47920.35","high":"47993.99","low":"47704.77","close":"47725.76"},
{"date":"2021.09.17","clock":"13:00","open":"47726.17","high":"47787.01","low":"47329.6","close":"47454.76"},
{"date":"2021.09.17","clock":"14:00","open":"47459.14","high":"47784.78","low":"47288.37","close":"47404.74"},
{"date":"2021.09.17","clock":"15:00","open":"47404.74","high":"47519.7","low":"47229.72","close":"47465.27"},
{"date":"2021.09.17","clock":"16:00","open":"47469.61","high":"47469.61","low":"47136.01","close":"47245.04"},
{"date":"2021.09.17","clock":"17:00","open":"47245.04","high":"47568.74","low":"47219.65","close":"47494.11"},
{"date":"2021.09.17","clock":"18:00","open":"47494.11","high":"47645.49","low":"47430.59","close":"47530.15"},
{"date":"2021.09.17","clock":"19:00","open":"47532.27","high":"47734.76","low":"47358.43","close":"47623.9"},
{"date":"2021.09.17","clock":"20:00","open":"47623.9","high":"47674.94","low":"47220.05","close":"47252.1"},
{"date":"2021.09.17","clock":"21:00","open":"47249.53","high":"47336.09","low":"46750.47","close":"47195.5"},
{"date":"2021.09.17","clock":"22:00","open":"47195.45","high":"47542.45","low":"47073.26","close":"47501.67"},
{"date":"2021.09.17","clock":"23:00","open":"47495.35","high":"47571.08","low":"46966.0","close":"46972.78"},
{"date":"2021.09.18","clock":"0:00","open":"46968.5","high":"47274.88","low":"46699.56","close":"47270.91"},
{"date":"2021.09.18","clock":"1:00","open":"47269.28","high":"47444.74","low":"46918.2","close":"46972.97"},
{"date":"2021.09.18","clock":"2:00","open":"46969.87","high":"47316.96","low":"46893.74","close":"47294.76"},
{"date":"2021.09.18","clock":"3:00","open":"47304.72","high":"47381.56","low":"47035.56","close":"47381.56"},
{"date":"2021.09.18","clock":"4:00","open":"47382.22","high":"47686.85","low":"47329.35","close":"47595.78"},
{"date":"2021.09.18","clock":"5:00","open":"47597.32","high":"47689.88","low":"47529.69","close":"47651.46"},
{"date":"2021.09.18","clock":"6:00","open":"47651.47","high":"47987.48","low":"47651.47","close":"47924.57"},
{"date":"2021.09.18","clock":"7:00","open":"47924.57","high":"48338.99","low":"47919.91","close":"48329.29"},
{"date":"2021.09.18","clock":"8:00","open":"48329.29","high":"48800.0","low":"48283.27","close":"48678.98"},
{"date":"2021.09.18","clock":"9:00","open":"48678.98","high":"48767.32","low":"48496.45","close":"48590.86"},
{"date":"2021.09.18","clock":"10:00","open":"48590.82","high":"48729.99","low":"48502.68","close":"48622.0"},
{"date":"2021.09.18","clock":"11:00","open":"48622.0","high":"48765.42","low":"48571.27","close":"48656.61"},
{"date":"2021.09.18","clock":"12:00","open":"48656.61","high":"48822.77","low":"48505.0","close":"48612.11"},
{"date":"2021.09.18","clock":"13:00","open":"48613.87","high":"48697.5","low":"48547.52","close":"48583.47"},
{"date":"2021.09.18","clock":"14:00","open":"48587.42","high":"48650.79","low":"48324.66","close":"48372.0"},
{"date":"2021.09.18","clock":"15:00","open":"48376.82","high":"48683.34","low":"48259.53","close":"48364.84"},
{"date":"2021.09.18","clock":"16:00","open":"48364.84","high":"48545.08","low":"48318.57","close":"48451.84"},
{"date":"2021.09.18","clock":"17:00","open":"48445.09","high":"48524.85","low":"48372.98","close":"48478.85"},
{"date":"2021.09.18","clock":"18:00","open":"48478.85","high":"48544.84","low":"48254.55","close":"48419.82"},
{"date":"2021.09.18","clock":"19:00","open":"48419.82","high":"48521.41","low":"48159.83","close":"48204.36"},
{"date":"2021.09.18","clock":"20:00","open":"48200.82","high":"48376.65","low":"48098.09","close":"48335.31"},
{"date":"2021.09.18","clock":"21:00","open":"48334.85","high":"48426.4","low":"48227.09","close":"48297.74"},
{"date":"2021.09.18","clock":"22:00","open":"48297.25","high":"48300.67","low":"48067.44","close":"48270.83"},
{"date":"2021.09.18","clock":"23:00","open":"48265.81","high":"48270.83","low":"47805.29","close":"47982.28"},
{"date":"2021.09.19","clock":"0:00","open":"47978.81","high":"48104.81","low":"47864.38","close":"47884.62"},
{"date":"2021.09.19","clock":"1:00","open":"47875.6","high":"48086.56","low":"47834.86","close":"48049.02"},
{"date":"2021.09.19","clock":"2:00","open":"48043.13","high":"48373.83","low":"47955.36","close":"48302.51"},
{"date":"2021.09.19","clock":"3:00","open":"48293.7","high":"48377.66","low":"47904.78","close":"47936.79"},
{"date":"2021.09.19","clock":"4:00","open":"47932.74","high":"47932.74","low":"47596.59","close":"47882.43"},
{"date":"2021.09.19","clock":"5:00","open":"47878.56","high":"48019.43","low":"47768.64","close":"48007.9"},
{"date":"2021.09.19","clock":"6:00","open":"48011.86","high":"48044.79","low":"47789.88","close":"47849.66"},
{"date":"2021.09.19","clock":"7:00","open":"47845.81","high":"48040.78","low":"47767.87","close":"47846.37"},
{"date":"2021.09.19","clock":"8:00","open":"47846.37","high":"48029.43","low":"47768.65","close":"48008.43"},
{"date":"2021.09.19","clock":"9:00","open":"48008.43","high":"48140.28","low":"47885.5","close":"48133.93"},
{"date":"2021.09.19","clock":"10:00","open":"48133.45","high":"48222.73","low":"47929.76","close":"48164.05"},
{"date":"2021.09.19","clock":"11:00","open":"48159.03","high":"48320.6","low":"48136.27","close":"48264.53"},
{"date":"2021.09.19","clock":"12:00","open":"48264.53","high":"48337.82","low":"48074.81","close":"48111.48"},
{"date":"2021.09.19","clock":"13:00","open":"48115.81","high":"48174.55","low":"48054.81","close":"48066.7"},
{"date":"2021.09.19","clock":"14:00","open":"48064.44","high":"48081.37","low":"47185.04","close":"47334.72"},
{"date":"2021.09.19","clock":"15:00","open":"47332.45","high":"47441.69","low":"47073.39","close":"47270.54"},
{"date":"2021.09.19","clock":"16:00","open":"47279.25","high":"47397.46","low":"47205.47","close":"47332.37"},
{"date":"2021.09.19","clock":"17:00","open":"47330.18","high":"47714.76","low":"47263.61","close":"47589.86"},
{"date":"2021.09.19","clock":"18:00","open":"47589.52","high":"47778.41","low":"47534.49","close":"47648.68"},
{"date":"2021.09.19","clock":"19:00","open":"47651.09","high":"47728.56","low":"47492.49","close":"47548.77"},
{"date":"2021.09.19","clock":"20:00","open":"47545.86","high":"47659.76","low":"47292.64","close":"47364.73"},
{"date":"2021.09.19","clock":"21:00","open":"47360.52","high":"47788.78","low":"47296.39","close":"47654.75"},
{"date":"2021.09.19","clock":"22:00","open":"47664.18","high":"47752.01","low":"47344.0","close":"47374.92"},
{"date":"2021.09.19","clock":"23:00","open":"47381.45","high":"47611.89","low":"47264.73","close":"47599.42"},
{"date":"2021.09.20","clock":"0:00","open":"47596.22","high":"47670.77","low":"47358.43","close":"47460.63"},
{"date":"2021.09.20","clock":"1:00","open":"47460.63","high":"47612.55","low":"46833.86","close":"47042.12"},
{"date":"2021.09.20","clock":"2:00","open":"47044.8","high":"47371.17","low":"46977.88","close":"47246.46"},
{"date":"2021.09.20","clock":"3:00","open":"47246.46","high":"47350.21","low":"46755.11","close":"46985.25"},
{"date":"2021.09.20","clock":"4:00","open":"46982.68","high":"47285.33","low":"46913.7","close":"47225.51"},
{"date":"2021.09.20","clock":"5:00","open":"47223.51","high":"47266.23","low":"45815.58","close":"45947.22"},
{"date":"2021.09.20","clock":"6:00","open":"45936.98","high":"46070.83","low":"45104.51","close":"45555.55"},
{"date":"2021.09.20","clock":"7:00","open":"45542.75","high":"45771.49","low":"45338.36","close":"45644.23"},
{"date":"2021.09.20","clock":"8:00","open":"45648.25","high":"45836.72","low":"45606.77","close":"45724.72"},
{"date":"2021.09.20","clock":"9:00","open":"45732.91","high":"45796.96","low":"45435.35","close":"45629.8"},
{"date":"2021.09.20","clock":"10:00","open":"45622.2","high":"45780.97","low":"44435.55","close":"44816.1"},
{"date":"2021.09.20","clock":"11:00","open":"44805.04","high":"45140.45","low":"44653.21","close":"45031.73"},
{"date":"2021.09.20","clock":"12:00","open":"45035.5","high":"45180.77","low":"44744.23","close":"44832.28"},
{"date":"2021.09.20","clock":"13:00","open":"44835.02","high":"45276.4","low":"44257.05","close":"44584.53"},
{"date":"2021.09.20","clock":"14:00","open":"44578.75","high":"44617.56","low":"43237.29","close":"43732.61"},
{"date":"2021.09.20","clock":"15:00","open":"43720.61","high":"44040.19","low":"42491.5","close":"43516.93"},
{"date":"2021.09.20","clock":"16:00","open":"43531.33","high":"44130.36","low":"43122.43","close":"44050.73"},
{"date":"2021.09.20","clock":"17:00","open":"44050.74","high":"44126.28","low":"43693.97","close":"43807.99"},
{"date":"2021.09.20","clock":"18:00","open":"43807.71","high":"44007.92","low":"43434.34","close":"43832.0"},
{"date":"2021.09.20","clock":"19:00","open":"43833.5","high":"44099.99","low":"43553.51","close":"43846.06"},
{"date":"2021.09.20","clock":"20:00","open":"43846.44","high":"44249.99","low":"43721.9","close":"44037.98"},
{"date":"2021.09.20","clock":"21:00","open":"44039.71","high":"44116.49","low":"43219.68","close":"43397.93"},
{"date":"2021.09.20","clock":"22:00","open":"43390.64","high":"43942.05","low":"42886.42","close":"43841.48"},
{"date":"2021.09.20","clock":"23:00","open":"43841.48","high":"43947.14","low":"43206.36","close":"43529.12"},
{"date":"2021.09.21","clock":"0:00","open":"43531.67","high":"43896.3","low":"43419.46","close":"43508.14"},
{"date":"2021.09.21","clock":"1:00","open":"43508.15","high":"43924.21","low":"43035.96","close":"43334.35"},
{"date":"2021.09.21","clock":"2:00","open":"43333.32","high":"43613.85","low":"42538.34","close":"43004.66"},
{"date":"2021.09.21","clock":"3:00","open":"42998.41","high":"43025.24","low":"40183.92","close":"41654.18"},
{"date":"2021.09.21","clock":"4:00","open":"41648.84","high":"42805.13","low":"41541.61","close":"42742.89"},
{"date":"2021.09.21","clock":"5:00","open":"42745.47","high":"43086.45","low":"42499.6","close":"42890.13"},
{"date":"2021.09.21","clock":"6:00","open":"42887.13","high":"42958.24","low":"42561.75","close":"42670.38"},
{"date":"2021.09.21","clock":"7:00","open":"42670.21","high":"42874.95","low":"42294.21","close":"42420.35"},
{"date":"2021.09.21","clock":"8:00","open":"42420.35","high":"42737.17","low":"42159.59","close":"42545.39"},
{"date":"2021.09.21","clock":"9:00","open":"42557.05","high":"43062.13","low":"42543.26","close":"42877.17"},
{"date":"2021.09.21","clock":"10:00","open":"42874.88","high":"43326.49","low":"42737.18","close":"43291.83"},
{"date":"2021.09.21","clock":"11:00","open":"43292.4","high":"43469.28","low":"43037.72","close":"43264.52"},
{"date":"2021.09.21","clock":"12:00","open":"43261.82","high":"43417.25","low":"43054.58","close":"43138.95"},
{"date":"2021.09.21","clock":"13:00","open":"43141.32","high":"43634.63","low":"43061.37","close":"43441.83"},
{"date":"2021.09.21","clock":"14:00","open":"43441.83","high":"43557.8","low":"43220.73","close":"43284.65"},
{"date":"2021.09.21","clock":"15:00","open":"43284.63","high":"43545.09","low":"43067.33","close":"43115.69"},
{"date":"2021.09.21","clock":"16:00","open":"43111.69","high":"43316.36","low":"42793.0","close":"43126.68"},
{"date":"2021.09.21","clock":"17:00","open":"43129.72","high":"43165.19","low":"42141.92","close":"42422.8"},
{"date":"2021.09.21","clock":"18:00","open":"42424.82","high":"43307.55","low":"42312.77","close":"43068.49"},
{"date":"2021.09.21","clock":"19:00","open":"43069.74","high":"43260.97","low":"42358.12","close":"42439.19"},
{"date":"2021.09.21","clock":"20:00","open":"42442.56","high":"42588.32","low":"41493.7","close":"41683.08"},
{"date":"2021.09.21","clock":"21:00","open":"41690.77","high":"42803.64","low":"41619.67","close":"42187.96"},
{"date":"2021.09.21","clock":"22:00","open":"42187.96","high":"42458.92","low":"41696.79","close":"41987.27"},
{"date":"2021.09.21","clock":"23:00","open":"42000.66","high":"42322.18","low":"40730.14","close":"40917.22"},
{"date":"2021.09.22","clock":"0:00","open":"40940.38","high":"41931.19","low":"39586.16","close":"41369.86"},
{"date":"2021.09.22","clock":"1:00","open":"41374.96","high":"41646.43","low":"40447.18","close":"40496.57"},
{"date":"2021.09.22","clock":"2:00","open":"40507.87","high":"41052.88","low":"40212.18","close":"40720.61"},
{"date":"2021.09.22","clock":"3:00","open":"40704.51","high":"41470.62","low":"40561.36","close":"41015.56"},
{"date":"2021.09.22","clock":"4:00","open":"41030.53","high":"42359.99","low":"40802.6","close":"42197.88"},
{"date":"2021.09.22","clock":"5:00","open":"42200.98","high":"42281.9","low":"41891.69","close":"42031.81"},
{"date":"2021.09.22","clock":"6:00","open":"42028.41","high":"42411.38","low":"42000.0","close":"42055.97"},
{"date":"2021.09.22","clock":"7:00","open":"42052.09","high":"42205.37","low":"41820.01","close":"41890.0"},
{"date":"2021.09.22","clock":"8:00","open":"41890.0","high":"42219.01","low":"41844.18","close":"42016.11"},
{"date":"2021.09.22","clock":"9:00","open":"42017.02","high":"42364.22","low":"41864.22","close":"42330.25"},
{"date":"2021.09.22","clock":"10:00","open":"42333.22","high":"42753.67","low":"42133.4","close":"42555.86"},
{"date":"2021.09.22","clock":"11:00","open":"42544.25","high":"42612.12","low":"42233.73","close":"42288.82"},
{"date":"2021.09.22","clock":"12:00","open":"42290.69","high":"42452.94","low":"42121.44","close":"42391.17"},
{"date":"2021.09.22","clock":"13:00","open":"42394.06","high":"42503.37","low":"41956.2","close":"42166.84"},
{"date":"2021.09.22","clock":"14:00","open":"42154.46","high":"42209.21","low":"41845.64","close":"41928.31"},
{"date":"2021.09.22","clock":"15:00","open":"41932.86","high":"42239.78","low":"41874.67","close":"42184.74"},
{"date":"2021.09.22","clock":"16:00","open":"42184.75","high":"42671.3","low":"42068.49","close":"42375.1"},
{"date":"2021.09.22","clock":"17:00","open":"42376.35","high":"42589.21","low":"42275.57","close":"42321.24"},
{"date":"2021.09.22","clock":"18:00","open":"42321.24","high":"43304.17","low":"42321.24","close":"43227.91"},
{"date":"2021.09.22","clock":"19:00","open":"43228.99","high":"43459.76","low":"43080.61","close":"43352.72"},
{"date":"2021.09.22","clock":"20:00","open":"43343.01","high":"43410.72","low":"42934.67","close":"43141.85"},
{"date":"2021.09.22","clock":"21:00","open":"43130.57","high":"44015.0","low":"42943.9","close":"43146.99"},
{"date":"2021.09.22","clock":"22:00","open":"43151.3","high":"43574.75","low":"42872.14","close":"43415.94"},
{"date":"2021.09.22","clock":"23:00","open":"43402.25","high":"43549.66","low":"43181.59","close":"43440.37"},
{"date":"2021.09.23","clock":"0:00","open":"43440.36","high":"43659.47","low":"43023.2","close":"43264.6"},
{"date":"2021.09.23","clock":"1:00","open":"43264.58","high":"43578.18","low":"43202.96","close":"43521.19"},
{"date":"2021.09.23","clock":"2:00","open":"43522.43","high":"43682.22","low":"43477.39","close":"43558.99"},
{"date":"2021.09.23","clock":"3:00","open":"43561.66","high":"43835.7","low":"43130.28","close":"43201.63"},
{"date":"2021.09.23","clock":"4:00","open":"43201.63","high":"43695.41","low":"43086.32","close":"43636.88"},
{"date":"2021.09.23","clock":"5:00","open":"43644.85","high":"43822.43","low":"43502.34","close":"43726.55"},
{"date":"2021.09.23","clock":"6:00","open":"43723.49","high":"44212.11","low":"43639.26","close":"44096.61"},
{"date":"2021.09.23","clock":"7:00","open":"44096.61","high":"44302.7","low":"44037.1","close":"44054.12"},
{"date":"2021.09.23","clock":"8:00","open":"44050.76","high":"44144.88","low":"43707.64","close":"43908.79"},
{"date":"2021.09.23","clock":"9:00","open":"43908.79","high":"44402.89","low":"43727.48","close":"44329.3"},
{"date":"2021.09.23","clock":"10:00","open":"44312.63","high":"44353.99","low":"43983.98","close":"44247.68"},
{"date":"2021.09.23","clock":"11:00","open":"44249.23","high":"44313.47","low":"43845.69","close":"43877.12"},
{"date":"2021.09.23","clock":"12:00","open":"43877.12","high":"44222.09","low":"43805.95","close":"44002.79"},
{"date":"2021.09.23","clock":"13:00","open":"44002.67","high":"44166.75","low":"43458.32","close":"43786.64"},
{"date":"2021.09.23","clock":"14:00","open":"43788.1","high":"43831.08","low":"43378.34","close":"43661.59"},
{"date":"2021.09.23","clock":"15:00","open":"43661.35","high":"43951.41","low":"43411.36","close":"43526.71"},
{"date":"2021.09.23","clock":"16:00","open":"43526.4","high":"44183.65","low":"43437.37","close":"44044.7"},
{"date":"2021.09.23","clock":"17:00","open":"44057.49","high":"44265.77","low":"43953.71","close":"44162.65"},
{"date":"2021.09.23","clock":"18:00","open":"44153.24","high":"44213.61","low":"43694.8","close":"43768.34"},
{"date":"2021.09.23","clock":"19:00","open":"43765.12","high":"43913.99","low":"43623.8","close":"43804.52"},
{"date":"2021.09.23","clock":"20:00","open":"43806.75","high":"44953.97","low":"43806.75","close":"44835.21"},
{"date":"2021.09.23","clock":"21:00","open":"44835.22","high":"44932.25","low":"44480.7","close":"44757.83"},
{"date":"2021.09.23","clock":"22:00","open":"44757.83","high":"44872.42","low":"44585.86","close":"44789.94"},
{"date":"2021.09.23","clock":"23:00","open":"44788.23","high":"44843.19","low":"44490.36","close":"44702.34"},
{"date":"2021.09.24","clock":"0:00","open":"44700.5","high":"44758.66","low":"44572.27","close":"44687.95"},
{"date":"2021.09.24","clock":"1:00","open":"44687.95","high":"44998.99","low":"44380.18","close":"44810.41"},
{"date":"2021.09.24","clock":"2:00","open":"44806.38","high":"44901.48","low":"44611.13","close":"44887.69"},
{"date":"2021.09.24","clock":"3:00","open":"44887.69","high":"45000.54","low":"44630.08","close":"44672.3"},
{"date":"2021.09.24","clock":"4:00","open":"44672.31","high":"44802.91","low":"44387.5","close":"44478.35"},
{"date":"2021.09.24","clock":"5:00","open":"44478.34","high":"44580.55","low":"44317.71","close":"44462.21"},
{"date":"2021.09.24","clock":"6:00","open":"44462.21","high":"44578.66","low":"44222.68","close":"44300.73"},
{"date":"2021.09.24","clock":"7:00","open":"44300.73","high":"44403.12","low":"44017.6","close":"44279.33"},
{"date":"2021.09.24","clock":"8:00","open":"44275.28","high":"44298.48","low":"43911.19","close":"44223.24"},
{"date":"2021.09.24","clock":"9:00","open":"44227.38","high":"44451.48","low":"44113.25","close":"44138.9"},
{"date":"2021.09.24","clock":"10:00","open":"44131.38","high":"45196.07","low":"44122.53","close":"44831.89"},
{"date":"2021.09.24","clock":"11:00","open":"44813.44","high":"45090.86","low":"44429.76","close":"44521.68"},
{"date":"2021.09.24","clock":"12:00","open":"44527.33","high":"44542.49","low":"42356.64","close":"42376.22"},
{"date":"2021.09.24","clock":"13:00","open":"42390.28","high":"42709.99","low":"41949.8","close":"42156.3"},
{"date":"2021.09.24","clock":"14:00","open":"42159.41","high":"42313.19","low":"40691.27","close":"41529.65"},
{"date":"2021.09.24","clock":"15:00","open":"41544.11","high":"41643.35","low":"40994.39","close":"41187.37"},
{"date":"2021.09.24","clock":"16:00","open":"41199.22","high":"42006.38","low":"40873.34","close":"41849.83"},
{"date":"2021.09.24","clock":"17:00","open":"41846.0","high":"42693.95","low":"41783.22","close":"42477.31"},
{"date":"2021.09.24","clock":"18:00","open":"42472.42","high":"42500.74","low":"41642.55","close":"41957.79"},
{"date":"2021.09.24","clock":"19:00","open":"41962.58","high":"42391.18","low":"41854.32","close":"42209.6"},
{"date":"2021.09.24","clock":"20:00","open":"42209.6","high":"42209.6","low":"41762.87","close":"42005.99"},
{"date":"2021.09.24","clock":"21:00","open":"42013.55","high":"42340.33","low":"41952.41","close":"42177.35"},
{"date":"2021.09.24","clock":"22:00","open":"42176.34","high":"42557.69","low":"42160.54","close":"42394.65"},
{"date":"2021.09.24","clock":"23:00","open":"42394.65","high":"43008.07","low":"42329.16","close":"42964.32"},
{"date":"2021.09.25","clock":"0:00","open":"42957.24","high":"43230.23","low":"42804.23","close":"42941.73"},
{"date":"2021.09.25","clock":"1:00","open":"42941.78","high":"43122.82","low":"42770.99","close":"43022.42"},
{"date":"2021.09.25","clock":"2:00","open":"43023.22","high":"43058.53","low":"42506.73","close":"42838.16"},
{"date":"2021.09.25","clock":"3:00","open":"42838.15","high":"42980.05","low":"42574.19","close":"42753.81"},
{"date":"2021.09.25","clock":"4:00","open":"42753.51","high":"42808.23","low":"42049.75","close":"42418.34"},
{"date":"2021.09.25","clock":"5:00","open":"42418.34","high":"42756.31","low":"42303.61","close":"42361.76"},
{"date":"2021.09.25","clock":"6:00","open":"42359.64","high":"42794.88","low":"42351.78","close":"42631.71"},
{"date":"2021.09.25","clock":"7:00","open":"42633.67","high":"42885.29","low":"42633.67","close":"42716.18"},
{"date":"2021.09.25","clock":"8:00","open":"42718.61","high":"42863.89","low":"42421.2","close":"42467.35"},
{"date":"2021.09.25","clock":"9:00","open":"42455.78","high":"42838.14","low":"42455.78","close":"42766.06"},
{"date":"2021.09.25","clock":"10:00","open":"42766.06","high":"42805.46","low":"42227.53","close":"42389.18"},
{"date":"2021.09.25","clock":"11:00","open":"42397.43","high":"42825.68","low":"41668.82","close":"42668.5"},
{"date":"2021.09.25","clock":"12:00","open":"42650.98","high":"42920.44","low":"42473.56","close":"42670.6"},
{"date":"2021.09.25","clock":"13:00","open":"42669.65","high":"42987.65","low":"42621.3","close":"42701.62"},
{"date":"2021.09.25","clock":"14:00","open":"42700.13","high":"42700.13","low":"42255.22","close":"42506.27"},
{"date":"2021.09.25","clock":"15:00","open":"42506.27","high":"42653.1","low":"42323.37","close":"42373.06"},
{"date":"2021.09.25","clock":"16:00","open":"42359.72","high":"42784.89","low":"42269.84","close":"42525.5"},
{"date":"2021.09.25","clock":"17:00","open":"42525.51","high":"42628.23","low":"42177.41","close":"42362.79"},
{"date":"2021.09.25","clock":"18:00","open":"42365.84","high":"42784.99","low":"42234.43","close":"42693.44"},
{"date":"2021.09.25","clock":"19:00","open":"42690.91","high":"42765.35","low":"42369.56","close":"42646.66"},
{"date":"2021.09.25","clock":"20:00","open":"42646.47","high":"42734.16","low":"42534.4","close":"42609.63"},
{"date":"2021.09.25","clock":"21:00","open":"42613.89","high":"42828.97","low":"42453.82","close":"42603.11"},
{"date":"2021.09.25","clock":"22:00","open":"42602.06","high":"42796.0","low":"42521.25","close":"42687.28"},
{"date":"2021.09.25","clock":"23:00","open":"42687.18","high":"42828.39","low":"42539.12","close":"42667.22"},
{"date":"2021.09.26","clock":"0:00","open":"42667.22","high":"42739.12","low":"42396.19","close":"42697.39"},
{"date":"2021.09.26","clock":"1:00","open":"42697.39","high":"42808.71","low":"42591.37","close":"42735.45"},
{"date":"2021.09.26","clock":"2:00","open":"42737.08","high":"42827.88","low":"42599.13","close":"42691.35"},
{"date":"2021.09.26","clock":"3:00","open":"42691.95","high":"42754.35","low":"42330.86","close":"42607.5"},
{"date":"2021.09.26","clock":"4:00","open":"42596.2","high":"42632.67","low":"42138.71","close":"42400.63"},
{"date":"2021.09.26","clock":"5:00","open":"42403.7","high":"42447.92","low":"41924.97","close":"42083.53"},
{"date":"2021.09.26","clock":"6:00","open":"42078.88","high":"42418.17","low":"41945.16","close":"42233.51"},
{"date":"2021.09.26","clock":"7:00","open":"42233.27","high":"42263.13","low":"41875.93","close":"42241.7"},
{"date":"2021.09.26","clock":"8:00","open":"42241.7","high":"42321.98","low":"41985.46","close":"42089.55"},
{"date":"2021.09.26","clock":"9:00","open":"42090.06","high":"42201.19","low":"41951.67","close":"41989.75"},
{"date":"2021.09.26","clock":"10:00","open":"41975.51","high":"42080.29","low":"40774.45","close":"41257.2"},
{"date":"2021.09.26","clock":"11:00","open":"41252.04","high":"41705.14","low":"41069.14","close":"41625.44"},
{"date":"2021.09.26","clock":"12:00","open":"41627.53","high":"43755.64","low":"41529.83","close":"43264.3"},
{"date":"2021.09.26","clock":"13:00","open":"43264.3","high":"43499.04","low":"42849.49","close":"43016.27"},
{"date":"2021.09.26","clock":"14:00","open":"43013.89","high":"43334.99","low":"43011.71","close":"43075.1"},
{"date":"2021.09.26","clock":"15:00","open":"43076.49","high":"43480.03","low":"43076.49","close":"43265.21"},
{"date":"2021.09.26","clock":"16:00","open":"43269.82","high":"43361.61","low":"43129.5","close":"43230.37"},
{"date":"2021.09.26","clock":"17:00","open":"43230.37","high":"43408.67","low":"43104.27","close":"43330.56"},
{"date":"2021.09.26","clock":"18:00","open":"43332.98","high":"43438.8","low":"43211.47","close":"43350.08"},
{"date":"2021.09.26","clock":"19:00","open":"43358.74","high":"43555.39","low":"43153.1","close":"43237.95"},
{"date":"2021.09.26","clock":"20:00","open":"43231.44","high":"43317.88","low":"43095.56","close":"43162.26"},
{"date":"2021.09.26","clock":"21:00","open":"43162.24","high":"43301.3","low":"43153.88","close":"43208.09"},
{"date":"2021.09.26","clock":"22:00","open":"43208.09","high":"43446.8","low":"43141.15","close":"43261.34"},
{"date":"2021.09.26","clock":"23:00","open":"43272.62","high":"43716.47","low":"43272.62","close":"43657.56"},
{"date":"2021.09.27","clock":"0:00","open":"43657.56","high":"43707.13","low":"43369.52","close":"43576.96"},
{"date":"2021.09.27","clock":"1:00","open":"43576.96","high":"43946.08","low":"42802.36","close":"42893.7"},
{"date":"2021.09.27","clock":"2:00","open":"42927.14","high":"43270.45","low":"42690.74","close":"43173.84"},
{"date":"2021.09.27","clock":"3:00","open":"43134.76","high":"43985.57","low":"42950.17","close":"43890.19"},
{"date":"2021.09.27","clock":"4:00","open":"43883.6","high":"44313.28","low":"43728.48","close":"44289.24"},
{"date":"2021.09.27","clock":"5:00","open":"44289.29","high":"44365.21","low":"43975.17","close":"44183.37"},
{"date":"2021.09.27","clock":"6:00","open":"44187.38","high":"44248.28","low":"43856.27","close":"44046.19"},
{"date":"2021.09.27","clock":"7:00","open":"44043.67","high":"44087.86","low":"43913.27","close":"44026.28"},
{"date":"2021.09.27","clock":"8:00","open":"44021.51","high":"44261.29","low":"43985.37","close":"44103.51"},
{"date":"2021.09.27","clock":"9:00","open":"44103.52","high":"44228.54","low":"43696.05","close":"43740.86"},
{"date":"2021.09.27","clock":"10:00","open":"43742.34","high":"43945.05","low":"43679.46","close":"43699.41"},
{"date":"2021.09.27","clock":"11:00","open":"43693.68","high":"43897.97","low":"43675.1","close":"43849.35"},
{"date":"2021.09.27","clock":"12:00","open":"43848.52","high":"44125.23","low":"43380.58","close":"43565.68"},
{"date":"2021.09.27","clock":"13:00","open":"43563.44","high":"43971.18","low":"43518.8","close":"43781.56"},
{"date":"2021.09.27","clock":"14:00","open":"43785.32","high":"43871.94","low":"43563.06","close":"43759.55"},
{"date":"2021.09.27","clock":"15:00","open":"43741.7","high":"43844.36","low":"43278.28","close":"43551.3"},
{"date":"2021.09.27","clock":"16:00","open":"43557.39","high":"43681.98","low":"43343.8","close":"43524.53"},
{"date":"2021.09.27","clock":"17:00","open":"43517.85","high":"44062.57","low":"43096.67","close":"43197.73"},
{"date":"2021.09.27","clock":"18:00","open":"43205.32","high":"43349.21","low":"43058.44","close":"43301.55"},
{"date":"2021.09.27","clock":"19:00","open":"43310.58","high":"43428.02","low":"42862.85","close":"43076.38"},
{"date":"2021.09.27","clock":"20:00","open":"43074.61","high":"43248.65","low":"42932.1","close":"43050.48"},
{"date":"2021.09.27","clock":"21:00","open":"43060.88","high":"43214.51","low":"42948.59","close":"43029.96"},
{"date":"2021.09.27","clock":"22:00","open":"43038.61","high":"43205.28","low":"42956.32","close":"43030.63"},
{"date":"2021.09.27","clock":"23:00","open":"43024.71","high":"43024.75","low":"42577.09","close":"42688.5"},
{"date":"2021.09.28","clock":"0:00","open":"42687.84","high":"43169.48","low":"42591.71","close":"43078.59"},
{"date":"2021.09.28","clock":"1:00","open":"43078.59","high":"43400.58","low":"42991.91","close":"43167.04"},
{"date":"2021.09.28","clock":"2:00","open":"43172.29","high":"43238.64","low":"42112.63","close":"42159.77"},
{"date":"2021.09.28","clock":"3:00","open":"42159.79","high":"42446.89","low":"41954.58","close":"42345.7"},
{"date":"2021.09.28","clock":"4:00","open":"42345.34","high":"42565.7","low":"42095.95","close":"42478.77"},
{"date":"2021.09.28","clock":"5:00","open":"42475.1","high":"42667.06","low":"42255.6","close":"42443.73"},
{"date":"2021.09.28","clock":"6:00","open":"42445.78","high":"42630.04","low":"42388.26","close":"42571.17"},
{"date":"2021.09.28","clock":"7:00","open":"42571.21","high":"42779.82","low":"42517.75","close":"42642.12"},
{"date":"2021.09.28","clock":"8:00","open":"42642.37","high":"42727.89","low":"42359.57","close":"42425.78"},
{"date":"2021.09.28","clock":"9:00","open":"42425.78","high":"42503.69","low":"41868.68","close":"42226.32"},
{"date":"2021.09.28","clock":"10:00","open":"42225.59","high":"42312.68","low":"41659.8","close":"41764.3"},
{"date":"2021.09.28","clock":"11:00","open":"41783.61","high":"42089.49","low":"41522.42","close":"41852.68"},
{"date":"2021.09.28","clock":"12:00","open":"41852.68","high":"42141.15","low":"41660.17","close":"41891.98"},
{"date":"2021.09.28","clock":"13:00","open":"41891.98","high":"41939.9","low":"41620.35","close":"41817.14"},
{"date":"2021.09.28","clock":"14:00","open":"41817.14","high":"42172.0","low":"41716.56","close":"42101.49"},
{"date":"2021.09.28","clock":"15:00","open":"42104.39","high":"42131.58","low":"41754.0","close":"41827.37"},
{"date":"2021.09.28","clock":"16:00","open":"41830.96","high":"42568.86","low":"41792.15","close":"41999.97"},
{"date":"2021.09.28","clock":"17:00","open":"41985.63","high":"41989.97","low":"41278.48","close":"41543.62"},
{"date":"2021.09.28","clock":"18:00","open":"41533.61","high":"41677.0","low":"41317.0","close":"41450.0"},
{"date":"2021.09.28","clock":"19:00","open":"41446.69","high":"41639.86","low":"41139.34","close":"41256.82"},
{"date":"2021.09.28","clock":"20:00","open":"41261.99","high":"41451.89","low":"41115.0","close":"41406.01"},
{"date":"2021.09.28","clock":"21:00","open":"41401.56","high":"41744.83","low":"41270.5","close":"41578.38"},
{"date":"2021.09.28","clock":"22:00","open":"41578.36","high":"41767.13","low":"41380.74","close":"41590.5"},
{"date":"2021.09.28","clock":"23:00","open":"41600.9","high":"42008.32","low":"41574.07","close":"41770.75"},
{"date":"2021.09.29","clock":"0:00","open":"41770.75","high":"41995.73","low":"41766.55","close":"41858.18"},
{"date":"2021.09.29","clock":"1:00","open":"41860.35","high":"41868.37","low":"41556.96","close":"41574.51"},
{"date":"2021.09.29","clock":"2:00","open":"41574.51","high":"41691.84","low":"40892.09","close":"41025.86"},
{"date":"2021.09.29","clock":"3:00","open":"41029.1","high":"41751.63","low":"40758.45","close":"41596.2"},
{"date":"2021.09.29","clock":"4:00","open":"41599.95","high":"41836.62","low":"41333.33","close":"41551.14"},
{"date":"2021.09.29","clock":"5:00","open":"41551.14","high":"41894.52","low":"41544.36","close":"41703.79"},
{"date":"2021.09.29","clock":"6:00","open":"41700.0","high":"42268.0","low":"41620.0","close":"42199.99"},
{"date":"2021.09.29","clock":"7:00","open":"42199.99","high":"42466.69","low":"42136.34","close":"42240.3"},
{"date":"2021.09.29","clock":"8:00","open":"42240.31","high":"42300.0","low":"42000.0","close":"42300.0"},
{"date":"2021.09.29","clock":"9:00","open":"42300.37","high":"42454.37","low":"42129.66","close":"42443.97"},
{"date":"2021.09.29","clock":"10:00","open":"42443.97","high":"42483.5","low":"42338.6","close":"42455.0"},
{"date":"2021.09.29","clock":"11:00","open":"42455.0","high":"42479.5","low":"42181.5","close":"42367.0"},
{"date":"2021.09.29","clock":"12:00","open":"42367.0","high":"42367.0","low":"42111.0","close":"42234.5"},
{"date":"2021.09.29","clock":"13:00","open":"42236.0","high":"42493.5","low":"42119.0","close":"42430.5"},
{"date":"2021.09.29","clock":"14:00","open":"42429.0","high":"42451.0","low":"42216.5","close":"42399.5"},
{"date":"2021.09.29","clock":"15:00","open":"42404.0","high":"42587.5","low":"41824.0","close":"42033.0"},
{"date":"2021.09.29","clock":"16:00","open":"42031.5","high":"42184.5","low":"41878.5","close":"42135.5"},
{"date":"2021.09.29","clock":"17:00","open":"42135.5","high":"42261.5","low":"42025.5","close":"42207.5"},
{"date":"2021.09.29","clock":"18:00","open":"42207.5","high":"42243.0","low":"41602.5","close":"41688.0"},
{"date":"2021.09.29","clock":"19:00","open":"41686.0","high":"41819.5","low":"41393.5","close":"41485.5"},
{"date":"2021.09.29","clock":"20:00","open":"41481.5","high":"41569.5","low":"41187.0","close":"41200.0"},
{"date":"2021.09.29","clock":"21:00","open":"41208.0","high":"41478.0","low":"41031.5","close":"41299.0"},
{"date":"2021.09.29","clock":"22:00","open":"41299.0","high":"41513.0","low":"41122.5","close":"41195.5"},
{"date":"2021.09.29","clock":"23:00","open":"41185.5","high":"41248.5","low":"40879.0","close":"41110.5"},
{"date":"2021.09.30","clock":"0:00","open":"41111.0","high":"41276.5","low":"40936.5","close":"41232.55"},
{"date":"2021.09.30","clock":"1:00","open":"41232.55","high":"41458.5","low":"41063.0","close":"41367.5"},
{"date":"2021.09.30","clock":"2:00","open":"41367.5","high":"41567.5","low":"41291.0","close":"41517.0"},
{"date":"2021.09.30","clock":"3:00","open":"41523.0","high":"42407.5","low":"41404.0","close":"42317.5"},
{"date":"2021.09.30","clock":"4:00","open":"42317.5","high":"43172.0","low":"42230.5","close":"42947.0"},
{"date":"2021.09.30","clock":"5:00","open":"42947.0","high":"43410.0","low":"42905.5","close":"43391.0"},
{"date":"2021.09.30","clock":"6:00","open":"43405.5","high":"43742.5","low":"43128.0","close":"43602.5"},
{"date":"2021.09.30","clock":"7:00","open":"43576.5","high":"43836.0","low":"43436.0","close":"43501.0"},
{"date":"2021.09.30","clock":"8:00","open":"43501.0","high":"43710.5","low":"43425.5","close":"43497.0"},
{"date":"2021.09.30","clock":"9:00","open":"43506.5","high":"43663.0","low":"43344.0","close":"43368.5"},
{"date":"2021.09.30","clock":"10:00","open":"43372.5","high":"43448.5","low":"43194.0","close":"43279.0"},
{"date":"2021.09.30","clock":"11:00","open":"43279.0","high":"43450.5","low":"42789.0","close":"43062.5"},
{"date":"2021.09.30","clock":"12:00","open":"43058.5","high":"43288.5","low":"42963.0","close":"43129.0"},
{"date":"2021.09.30","clock":"13:00","open":"43140.5","high":"43300.0","low":"42694.0","close":"42796.0"},
{"date":"2021.09.30","clock":"14:00","open":"42830.0","high":"43132.0","low":"42751.0","close":"43077.0"},
{"date":"2021.09.30","clock":"15:00","open":"43077.0","high":"43759.5","low":"42998.5","close":"43412.0"},
{"date":"2021.09.30","clock":"16:00","open":"43412.0","high":"43586.0","low":"43060.5","close":"43064.5"},
{"date":"2021.09.30","clock":"17:00","open":"43067.0","high":"43191.0","low":"42818.0","close":"43111.64"},
{"date":"2021.09.30","clock":"18:00","open":"43132.02","high":"43498.99","low":"42931.36","close":"43139.72"},
{"date":"2021.09.30","clock":"19:00","open":"43144.7","high":"43210.75","low":"42817.49","close":"42946.36"},
{"date":"2021.09.30","clock":"20:00","open":"42941.43","high":"43395.65","low":"42902.4","close":"43328.78"},
{"date":"2021.09.30","clock":"21:00","open":"43328.04","high":"44029.57","low":"43257.51","close":"43991.87"},
{"date":"2021.09.30","clock":"22:00","open":"43989.67","high":"44121.41","low":"43533.01","close":"43549.88"},
{"date":"2021.09.30","clock":"23:00","open":"43525.0","high":"43763.49","low":"43100.0","close":"43431.87"},
{"date":"2021.10.01","clock":"0:00","open":"43435.08","high":"43785.61","low":"43375.1","close":"43749.61"},
{"date":"2021.10.01","clock":"1:00","open":"43748.43","high":"43901.61","low":"43626.78","close":"43737.32"},
{"date":"2021.10.01","clock":"2:00","open":"43737.32","high":"43902.34","low":"43585.14","close":"43821.7"},
{"date":"2021.10.01","clock":"3:00","open":"43819.24","high":"44048.59","low":"43666.0","close":"43698.68"},
{"date":"2021.10.01","clock":"4:00","open":"43696.35","high":"43808.31","low":"43421.95","close":"43747.11"},
{"date":"2021.10.01","clock":"5:00","open":"43747.12","high":"43797.24","low":"43287.36","close":"43383.34"},
{"date":"2021.10.01","clock":"6:00","open":"43383.34","high":"43679.99","low":"43356.62","close":"43635.78"},
{"date":"2021.10.01","clock":"7:00","open":"43629.1","high":"43713.33","low":"43456.46","close":"43622.83"},
{"date":"2021.10.01","clock":"8:00","open":"43625.02","high":"43896.16","low":"43515.6","close":"43848.41"},
{"date":"2021.10.01","clock":"9:00","open":"43852.2","high":"44045.73","low":"43733.37","close":"43999.49"},
{"date":"2021.10.01","clock":"10:00","open":"43996.16","high":"44816.56","low":"43920.65","close":"44789.88"},
{"date":"2021.10.01","clock":"11:00","open":"44791.73","high":"44993.67","low":"44704.47","close":"44949.51"},
{"date":"2021.10.01","clock":"12:00","open":"44950.3","high":"45004.49","low":"44771.77","close":"44910.48"},
{"date":"2021.10.01","clock":"13:00","open":"44910.47","high":"47778.24","low":"44833.88","close":"47086.55"},
{"date":"2021.10.01","clock":"14:00","open":"47086.56","high":"47663.52","low":"46962.18","close":"47497.57"},
{"date":"2021.10.01","clock":"15:00","open":"47502.29","high":"47905.25","low":"47179.66","close":"47223.81"},
{"date":"2021.10.01","clock":"16:00","open":"47223.81","high":"47385.13","low":"46971.22","close":"46989.11"},
{"date":"2021.10.01","clock":"17:00","open":"47000.17","high":"47355.0","low":"46773.03","close":"47133.2"},
{"date":"2021.10.01","clock":"18:00","open":"47168.73","high":"47500.25","low":"47054.05","close":"47366.8"},
{"date":"2021.10.01","clock":"19:00","open":"47377.89","high":"47836.01","low":"47250.55","close":"47569.17"},
{"date":"2021.10.01","clock":"20:00","open":"47593.99","high":"47709.82","low":"47415.62","close":"47636.34"},
{"date":"2021.10.01","clock":"21:00","open":"47636.34","high":"47945.84","low":"47461.58","close":"47743.26"},
{"date":"2021.10.01","clock":"22:00","open":"47740.3","high":"48204.27","low":"47724.68","close":"48038.16"},
{"date":"2021.10.01","clock":"23:00","open":"48059.21","high":"48198.05","low":"47745.6","close":"48119.86"},
{"date":"2021.10.02","clock":"0:00","open":"48114.47","high":"48451.04","low":"48086.61","close":"48361.85"},
{"date":"2021.10.02","clock":"1:00","open":"48364.27","high":"48509.24","low":"47733.87","close":"48024.99"},
{"date":"2021.10.02","clock":"2:00","open":"48025.0","high":"48186.49","low":"47934.32","close":"48153.48"},
{"date":"2021.10.02","clock":"3:00","open":"48160.86","high":"48241.46","low":"47629.67","close":"47843.25"},
{"date":"2021.10.02","clock":"4:00","open":"47836.86","high":"48106.36","low":"47711.59","close":"47755.9"},
{"date":"2021.10.02","clock":"5:00","open":"47751.41","high":"47889.09","low":"47653.99","close":"47727.58"},
{"date":"2021.10.02","clock":"6:00","open":"47726.29","high":"47809.12","low":"47462.96","close":"47542.85"},
{"date":"2021.10.02","clock":"7:00","open":"47539.85","high":"47724.08","low":"47449.15","close":"47588.94"},
{"date":"2021.10.02","clock":"8:00","open":"47588.93","high":"47869.14","low":"47529.18","close":"47766.88"},
{"date":"2021.10.02","clock":"9:00","open":"47768.42","high":"47919.15","low":"47681.16","close":"47821.05"},
{"date":"2021.10.02","clock":"10:00","open":"47821.05","high":"47885.1","low":"47724.12","close":"47744.09"},
{"date":"2021.10.02","clock":"11:00","open":"47744.07","high":"47791.57","low":"47535.57","close":"47737.77"},
{"date":"2021.10.02","clock":"12:00","open":"47751.13","high":"47918.16","low":"47685.07","close":"47727.51"},
{"date":"2021.10.02","clock":"13:00","open":"47727.51","high":"47781.38","low":"47549.25","close":"47626.35"},
{"date":"2021.10.02","clock":"14:00","open":"47620.31","high":"47753.92","low":"47497.43","close":"47699.08"},
{"date":"2021.10.02","clock":"15:00","open":"47702.52","high":"47807.05","low":"47635.83","close":"47753.09"},
{"date":"2021.10.02","clock":"16:00","open":"47753.09","high":"48343.32","low":"47649.15","close":"47839.13"},
{"date":"2021.10.02","clock":"17:00","open":"47831.1","high":"48140.25","low":"47809.41","close":"48032.46"},
{"date":"2021.10.02","clock":"18:00","open":"48039.2","high":"48072.89","low":"47829.12","close":"47847.49"},
{"date":"2021.10.02","clock":"19:00","open":"47851.6","high":"48023.45","low":"47669.06","close":"48014.58"},
{"date":"2021.10.02","clock":"20:00","open":"48014.4","high":"48064.91","low":"47840.54","close":"47899.13"},
{"date":"2021.10.02","clock":"21:00","open":"47899.13","high":"47937.43","low":"47734.32","close":"47879.47"},
{"date":"2021.10.02","clock":"22:00","open":"47879.47","high":"48286.3","low":"47879.47","close":"48250.45"},
{"date":"2021.10.02","clock":"23:00","open":"48259.29","high":"48278.3","low":"47894.13","close":"48015.42"},
{"date":"2021.10.03","clock":"0:00","open":"48015.43","high":"48186.84","low":"48015.43","close":"48141.24"},
{"date":"2021.10.03","clock":"1:00","open":"48142.19","high":"48309.32","low":"48059.57","close":"48063.74"},
{"date":"2021.10.03","clock":"2:00","open":"48068.55","high":"48198.41","low":"47514.25","close":"47676.06"},
{"date":"2021.10.03","clock":"3:00","open":"47673.35","high":"47827.3","low":"47106.84","close":"47290.97"},
{"date":"2021.10.03","clock":"4:00","open":"47290.97","high":"47631.02","low":"47242.16","close":"47537.78"},
{"date":"2021.10.03","clock":"5:00","open":"47540.13","high":"47786.87","low":"47523.75","close":"47639.42"},
{"date":"2021.10.03","clock":"6:00","open":"47639.41","high":"47982.18","low":"47553.35","close":"47914.53"},
{"date":"2021.10.03","clock":"7:00","open":"47905.97","high":"47975.87","low":"47807.46","close":"47908.09"},
{"date":"2021.10.03","clock":"8:00","open":"47909.93","high":"48114.42","low":"47874.47","close":"48004.53"},
{"date":"2021.10.03","clock":"9:00","open":"48001.47","high":"48069.42","low":"47911.3","close":"47982.86"},
{"date":"2021.10.03","clock":"10:00","open":"47982.87","high":"47986.2","low":"47828.34","close":"47915.15"},
{"date":"2021.10.03","clock":"11:00","open":"47915.14","high":"47994.97","low":"47818.59","close":"47841.7"},
{"date":"2021.10.03","clock":"12:00","open":"47841.5","high":"47886.48","low":"47619.04","close":"47847.46"},
{"date":"2021.10.03","clock":"13:00","open":"47847.84","high":"47972.38","low":"47749.09","close":"47831.44"},
{"date":"2021.10.03","clock":"14:00","open":"47830.07","high":"48063.45","low":"47797.16","close":"47994.05"},
{"date":"2021.10.03","clock":"15:00","open":"47994.05","high":"48109.22","low":"47827.26","close":"47986.0"},
{"date":"2021.10.03","clock":"16:00","open":"47984.36","high":"48169.25","low":"47860.14","close":"48076.43"},
{"date":"2021.10.03","clock":"17:00","open":"48071.64","high":"48124.83","low":"47912.15","close":"47975.69"},
{"date":"2021.10.03","clock":"18:00","open":"47976.77","high":"48043.74","low":"47818.12","close":"47896.44"},
{"date":"2021.10.03","clock":"19:00","open":"47898.84","high":"48085.26","low":"47841.12","close":"48053.76"},
{"date":"2021.10.03","clock":"20:00","open":"48054.2","high":"49242.11","low":"47967.06","close":"48925.8"},
{"date":"2021.10.03","clock":"21:00","open":"48929.79","high":"49189.18","low":"48560.75","close":"48847.19"},
{"date":"2021.10.03","clock":"22:00","open":"48846.24","high":"48984.54","low":"48749.36","close":"48799.92"},
{"date":"2021.10.03","clock":"23:00","open":"48799.15","high":"48857.31","low":"48419.95","close":"48466.16"},
{"date":"2021.10.04","clock":"0:00","open":"48444.37","high":"48479.33","low":"47625.69","close":"47783.18"},
{"date":"2021.10.04","clock":"1:00","open":"47778.21","high":"48224.09","low":"47723.85","close":"48008.61"},
{"date":"2021.10.04","clock":"2:00","open":"48008.92","high":"48342.6","low":"47897.94","close":"48224.1"},
{"date":"2021.10.04","clock":"3:00","open":"48224.11","high":"48304.85","low":"47863.92","close":"47883.07"},
{"date":"2021.10.04","clock":"4:00","open":"47883.07","high":"48199.15","low":"47738.09","close":"47827.8"},
{"date":"2021.10.04","clock":"5:00","open":"47834.3","high":"47905.58","low":"47608.8","close":"47704.62"},
{"date":"2021.10.04","clock":"6:00","open":"47700.11","high":"47802.49","low":"47363.24","close":"47487.78"},
{"date":"2021.10.04","clock":"7:00","open":"47483.37","high":"47859.14","low":"47253.09","close":"47771.08"},
{"date":"2021.10.04","clock":"8:00","open":"47771.08","high":"47883.32","low":"47733.98","close":"47796.16"},
{"date":"2021.10.04","clock":"9:00","open":"47796.16","high":"47844.12","low":"47569.79","close":"47729.08"},
{"date":"2021.10.04","clock":"10:00","open":"47729.07","high":"47879.13","low":"47608.28","close":"47860.98"},
{"date":"2021.10.04","clock":"11:00","open":"47857.67","high":"47981.18","low":"47485.74","close":"47670.79"},
{"date":"2021.10.04","clock":"12:00","open":"47670.76","high":"47767.27","low":"47539.26","close":"47746.53"},
{"date":"2021.10.04","clock":"13:00","open":"47745.6","high":"47765.24","low":"47500.4","close":"47637.21"},
{"date":"2021.10.04","clock":"14:00","open":"47637.21","high":"47693.65","low":"47366.98","close":"47596.14"},
{"date":"2021.10.04","clock":"15:00","open":"47600.12","high":"47832.53","low":"47462.62","close":"47721.67"},
{"date":"2021.10.04","clock":"16:00","open":"47721.68","high":"48192.45","low":"47681.89","close":"48134.76"},
{"date":"2021.10.04","clock":"17:00","open":"48123.96","high":"48507.52","low":"47259.45","close":"47455.49"},
{"date":"2021.10.04","clock":"18:00","open":"47451.68","high":"47808.35","low":"46900.38","close":"47775.2"},
{"date":"2021.10.04","clock":"19:00","open":"47786.16","high":"48943.13","low":"47707.76","close":"48604.57"},
{"date":"2021.10.04","clock":"20:00","open":"48604.57","high":"49479.84","low":"48218.12","close":"49300.48"},
{"date":"2021.10.04","clock":"21:00","open":"49310.98","high":"49519.02","low":"49011.05","close":"49327.86"},
{"date":"2021.10.04","clock":"22:00","open":"49327.86","high":"49460.86","low":"48914.06","close":"49391.09"},
{"date":"2021.10.04","clock":"23:00","open":"49389.88","high":"49482.36","low":"48991.04","close":"49015.59"},
{"date":"2021.10.05","clock":"0:00","open":"49015.59","high":"49171.74","low":"48570.66","close":"48945.71"},
{"date":"2021.10.05","clock":"1:00","open":"48944.84","high":"49055.94","low":"48703.44","close":"48938.38"},
{"date":"2021.10.05","clock":"2:00","open":"48926.33","high":"49458.32","low":"48905.67","close":"49239.71"},
{"date":"2021.10.05","clock":"3:00","open":"49229.95","high":"49805.12","low":"49037.11","close":"49532.89"},
{"date":"2021.10.05","clock":"4:00","open":"49540.9","high":"49607.29","low":"49173.51","close":"49250.56"},
{"date":"2021.10.05","clock":"5:00","open":"49250.56","high":"49390.71","low":"49060.17","close":"49334.68"},
{"date":"2021.10.05","clock":"6:00","open":"49331.72","high":"49501.61","low":"49133.02","close":"49316.53"},
{"date":"2021.10.05","clock":"7:00","open":"49316.52","high":"49329.33","low":"49097.82","close":"49178.13"},
{"date":"2021.10.05","clock":"8:00","open":"49178.1","high":"49422.76","low":"49148.61","close":"49334.86"},
{"date":"2021.10.05","clock":"9:00","open":"49334.86","high":"49479.86","low":"49261.92","close":"49305.74"},
{"date":"2021.10.05","clock":"10:00","open":"49305.74","high":"49673.87","low":"49260.72","close":"49486.41"},
{"date":"2021.10.05","clock":"11:00","open":"49486.41","high":"49967.52","low":"49385.94","close":"49929.97"},
{"date":"2021.10.05","clock":"12:00","open":"49925.6","high":"50326.56","low":"49599.14","close":"50272.49"},
{"date":"2021.10.05","clock":"13:00","open":"50274.38","high":"50360.06","low":"49848.97","close":"50008.84"},
{"date":"2021.10.05","clock":"14:00","open":"50006.0","high":"50150.77","low":"49811.51","close":"49881.89"},
{"date":"2021.10.05","clock":"15:00","open":"49881.89","high":"50122.87","low":"49714.94","close":"50011.12"},
{"date":"2021.10.05","clock":"16:00","open":"50014.99","high":"50335.09","low":"49787.56","close":"50223.47"},
{"date":"2021.10.05","clock":"17:00","open":"50223.01","high":"50399.92","low":"49590.81","close":"49858.01"},
{"date":"2021.10.05","clock":"18:00","open":"49854.17","high":"50195.04","low":"49714.91","close":"49808.33"},
{"date":"2021.10.05","clock":"19:00","open":"49808.51","high":"50126.64","low":"49655.25","close":"50115.96"},
{"date":"2021.10.05","clock":"20:00","open":"50126.64","high":"50215.05","low":"49965.99","close":"50157.67"},
{"date":"2021.10.05","clock":"21:00","open":"50159.29","high":"50774.25","low":"50155.04","close":"50632.68"},
{"date":"2021.10.05","clock":"22:00","open":"50631.54","high":"51398.14","low":"50578.11","close":"51195.91"},
{"date":"2021.10.05","clock":"23:00","open":"51205.47","high":"51794.46","low":"51128.44","close":"51476.58"},
{"date":"2021.10.06","clock":"0:00","open":"51477.72","high":"51901.8","low":"51314.45","close":"51744.46"},
{"date":"2021.10.06","clock":"1:00","open":"51744.46","high":"51801.3","low":"51338.76","close":"51377.36"},
{"date":"2021.10.06","clock":"2:00","open":"51366.54","high":"51639.55","low":"51363.6","close":"51480.24"},
{"date":"2021.10.06","clock":"3:00","open":"51497.73","high":"51516.13","low":"51226.65","close":"51346.02"},
{"date":"2021.10.06","clock":"4:00","open":"51344.87","high":"51351.47","low":"50948.3","close":"51299.47"},
{"date":"2021.10.06","clock":"5:00","open":"51298.88","high":"51612.46","low":"51171.95","close":"51566.18"},
{"date":"2021.10.06","clock":"6:00","open":"51566.17","high":"51620.63","low":"51315.84","close":"51535.95"},
{"date":"2021.10.06","clock":"7:00","open":"51532.9","high":"51610.63","low":"51257.19","close":"51345.54"},
{"date":"2021.10.06","clock":"8:00","open":"51341.54","high":"51845.73","low":"51221.04","close":"51528.89"},
{"date":"2021.10.06","clock":"9:00","open":"51532.96","high":"51750.69","low":"51471.43","close":"51530.57"},
{"date":"2021.10.06","clock":"10:00","open":"51530.55","high":"51590.63","low":"51108.44","close":"51470.57"},
{"date":"2021.10.06","clock":"11:00","open":"51470.57","high":"51520.59","low":"50440.37","close":"50710.27"},
{"date":"2021.10.06","clock":"12:00","open":"50716.03","high":"50842.32","low":"50402.56","close":"50720.27"},
{"date":"2021.10.06","clock":"13:00","open":"50719.74","high":"51493.43","low":"50639.34","close":"51171.7"},
{"date":"2021.10.06","clock":"14:00","open":"51175.69","high":"51486.15","low":"51106.62","close":"51320.52"},
{"date":"2021.10.06","clock":"15:00","open":"51328.9","high":"52842.35","low":"51280.34","close":"52757.5"},
{"date":"2021.10.06","clock":"16:00","open":"52756.46","high":"55516.79","low":"52625.98","close":"53999.21"},
{"date":"2021.10.06","clock":"17:00","open":"54016.78","high":"54556.07","low":"53760.75","close":"54504.08"},
{"date":"2021.10.06","clock":"18:00","open":"54508.0","high":"55148.77","low":"54260.85","close":"55002.63"},
{"date":"2021.10.06","clock":"19:00","open":"54988.11","high":"55065.23","low":"54451.98","close":"54900.06"},
{"date":"2021.10.06","clock":"20:00","open":"54902.29","high":"54921.48","low":"54527.9","close":"54588.37"},
{"date":"2021.10.06","clock":"21:00","open":"54594.57","high":"55116.53","low":"54462.87","close":"54537.5"},
{"date":"2021.10.06","clock":"22:00","open":"54540.22","high":"55094.52","low":"54500.2","close":"55066.5"},
{"date":"2021.10.06","clock":"23:00","open":"55066.5","high":"55394.24","low":"54828.44","close":"54927.01"},
{"date":"2021.10.07","clock":"0:00","open":"54929.22","high":"55284.39","low":"54891.03","close":"55091.89"},
{"date":"2021.10.07","clock":"1:00","open":"55091.89","high":"55296.57","low":"54909.49","close":"55155.75"},
{"date":"2021.10.07","clock":"2:00","open":"55149.18","high":"55766.71","low":"55135.62","close":"55334.45"},
{"date":"2021.10.07","clock":"3:00","open":"55337.12","high":"55352.02","low":"54516.35","close":"54818.8"},
{"date":"2021.10.07","clock":"4:00","open":"54803.22","high":"54925.65","low":"54128.23","close":"54800.89"},
{"date":"2021.10.07","clock":"5:00","open":"54804.3","high":"55238.56","low":"54697.32","close":"55092.16"},
{"date":"2021.10.07","clock":"6:00","open":"55089.49","high":"55232.22","low":"54747.28","close":"54824.11"},
{"date":"2021.10.07","clock":"7:00","open":"54828.74","high":"55248.27","low":"54772.49","close":"55089.72"},
{"date":"2021.10.07","clock":"8:00","open":"55089.15","high":"55089.15","low":"54561.43","close":"54752.18"},
{"date":"2021.10.07","clock":"9:00","open":"54750.65","high":"54979.42","low":"54397.58","close":"54548.2"},
{"date":"2021.10.07","clock":"10:00","open":"54545.34","high":"54807.94","low":"54251.6","close":"54780.59"},
{"date":"2021.10.07","clock":"11:00","open":"54768.36","high":"54791.69","low":"54416.32","close":"54554.66"},
{"date":"2021.10.07","clock":"12:00","open":"54554.62","high":"54558.53","low":"53805.19","close":"54316.28"},
{"date":"2021.10.07","clock":"13:00","open":"54316.85","high":"54443.46","low":"53827.14","close":"53917.44"},
{"date":"2021.10.07","clock":"14:00","open":"53922.78","high":"54378.68","low":"53900.61","close":"54314.86"},
{"date":"2021.10.07","clock":"15:00","open":"54321.82","high":"54378.29","low":"53646.1","close":"53999.31"},
{"date":"2021.10.07","clock":"16:00","open":"53999.29","high":"54702.08","low":"53798.57","close":"54580.39"},
{"date":"2021.10.07","clock":"17:00","open":"54580.97","high":"54698.81","low":"53373.01","close":"53822.23"},
{"date":"2021.10.07","clock":"18:00","open":"53804.51","high":"54216.03","low":"53675.1","close":"53910.76"},
{"date":"2021.10.07","clock":"19:00","open":"53913.17","high":"54337.87","low":"53410.68","close":"54165.54"},
{"date":"2021.10.07","clock":"20:00","open":"54166.77","high":"54333.01","low":"54026.52","close":"54176.34"},
{"date":"2021.10.07","clock":"21:00","open":"54176.34","high":"54234.25","low":"53840.31","close":"53904.27"},
{"date":"2021.10.07","clock":"22:00","open":"53896.7","high":"54165.18","low":"53812.94","close":"53968.82"},
{"date":"2021.10.07","clock":"23:00","open":"53970.46","high":"54341.16","low":"53906.17","close":"54181.15"},
{"date":"2021.10.08","clock":"0:00","open":"54184.21","high":"54516.34","low":"54083.35","close":"54289.17"},
{"date":"2021.10.08","clock":"1:00","open":"54291.85","high":"54659.05","low":"53775.79","close":"53920.97"},
{"date":"2021.10.08","clock":"2:00","open":"53904.97","high":"53968.93","low":"53617.99","close":"53795.9"},
{"date":"2021.10.08","clock":"3:00","open":"53801.35","high":"54229.21","low":"53727.08","close":"54133.92"},
{"date":"2021.10.08","clock":"4:00","open":"54118.78","high":"54405.52","low":"54061.91","close":"54308.27"},
{"date":"2021.10.08","clock":"5:00","open":"54306.41","high":"54436.89","low":"53787.07","close":"53852.77"},
{"date":"2021.10.08","clock":"6:00","open":"53852.77","high":"53950.79","low":"53701.62","close":"53825.77"},
{"date":"2021.10.08","clock":"7:00","open":"53821.04","high":"53980.78","low":"53777.03","close":"53888.7"},
{"date":"2021.10.08","clock":"8:00","open":"53888.7","high":"54183.94","low":"53628.33","close":"54181.73"},
{"date":"2021.10.08","clock":"9:00","open":"54183.77","high":"54275.13","low":"54010.79","close":"54121.04"},
{"date":"2021.10.08","clock":"10:00","open":"54119.53","high":"54972.58","low":"54005.4","close":"54830.39"},
{"date":"2021.10.08","clock":"11:00","open":"54834.86","high":"56107.6","low":"54759.14","close":"55805.58"},
{"date":"2021.10.08","clock":"12:00","open":"55805.58","high":"55889.44","low":"55110.51","close":"55240.82"},
{"date":"2021.10.08","clock":"13:00","open":"55246.61","high":"55586.11","low":"55193.2","close":"55496.76"},
{"date":"2021.10.08","clock":"14:00","open":"55496.76","high":"55611.09","low":"55149.21","close":"55247.36"},
{"date":"2021.10.08","clock":"15:00","open":"55251.33","high":"55311.05","low":"54516.9","close":"54850.09"},
{"date":"2021.10.08","clock":"16:00","open":"54851.97","high":"54943.14","low":"54048.87","close":"54189.83"},
{"date":"2021.10.08","clock":"17:00","open":"54189.83","high":"54700.93","low":"54145.83","close":"54565.49"},
{"date":"2021.10.08","clock":"18:00","open":"54576.38","high":"54781.92","low":"54030.24","close":"54325.23"},
{"date":"2021.10.08","clock":"19:00","open":"54330.26","high":"54513.66","low":"54047.77","close":"54303.88"},
{"date":"2021.10.08","clock":"20:00","open":"54302.25","high":"54447.15","low":"54142.05","close":"54299.3"},
{"date":"2021.10.08","clock":"21:00","open":"54299.36","high":"54658.76","low":"54238.84","close":"54502.85"},
{"date":"2021.10.08","clock":"22:00","open":"54500.0","high":"54702.5","low":"54261.43","close":"54686.93"},
{"date":"2021.10.08","clock":"23:00","open":"54686.93","high":"54777.88","low":"53783.38","close":"53995.65"},
{"date":"2021.10.09","clock":"0:00","open":"53998.4","high":"54322.84","low":"53882.68","close":"54167.19"},
{"date":"2021.10.09","clock":"1:00","open":"54146.83","high":"54265.42","low":"54035.62","close":"54079.18"},
{"date":"2021.10.09","clock":"2:00","open":"54078.08","high":"54137.32","low":"53781.21","close":"53960.21"},
{"date":"2021.10.09","clock":"3:00","open":"53951.92","high":"54303.77","low":"53667.04","close":"54269.59"},
{"date":"2021.10.09","clock":"4:00","open":"54269.6","high":"54313.13","low":"53855.36","close":"54018.34"},
{"date":"2021.10.09","clock":"5:00","open":"54012.93","high":"54201.33","low":"53852.18","close":"54161.8"},
{"date":"2021.10.09","clock":"6:00","open":"54161.8","high":"54704.45","low":"54115.41","close":"54578.58"},
{"date":"2021.10.09","clock":"7:00","open":"54565.46","high":"54741.22","low":"54490.13","close":"54695.56"},
{"date":"2021.10.09","clock":"8:00","open":"54695.56","high":"54752.03","low":"54395.14","close":"54597.77"},
{"date":"2021.10.09","clock":"9:00","open":"54597.78","high":"55103.29","low":"54590.15","close":"54843.37"},
{"date":"2021.10.09","clock":"10:00","open":"54843.38","high":"55055.49","low":"54721.22","close":"54923.04"},
{"date":"2021.10.09","clock":"11:00","open":"54923.04","high":"55066.36","low":"54534.12","close":"54739.4"},
{"date":"2021.10.09","clock":"12:00","open":"54739.4","high":"54919.9","low":"54501.45","close":"54905.96"},
{"date":"2021.10.09","clock":"13:00","open":"54908.55","high":"54999.48","low":"54572.97","close":"54894.48"},
{"date":"2021.10.09","clock":"14:00","open":"54895.35","high":"55338.52","low":"54784.68","close":"54797.38"},
{"date":"2021.10.09","clock":"15:00","open":"54793.1","high":"55171.5","low":"54793.1","close":"54980.5"},
{"date":"2021.10.09","clock":"16:00","open":"54984.76","high":"55482.54","low":"54931.5","close":"55237.11"},
{"date":"2021.10.09","clock":"17:00","open":"55244.19","high":"55318.88","low":"55051.38","close":"55142.34"},
{"date":"2021.10.09","clock":"18:00","open":"55138.71","high":"55178.73","low":"54878.17","close":"54980.34"},
{"date":"2021.10.09","clock":"19:00","open":"54988.28","high":"55136.01","low":"54684.99","close":"54817.08"},
{"date":"2021.10.09","clock":"20:00","open":"54808.67","high":"54955.76","low":"54737.14","close":"54925.03"},
{"date":"2021.10.09","clock":"21:00","open":"54925.03","high":"55146.03","low":"54749.61","close":"54906.83"},
{"date":"2021.10.09","clock":"22:00","open":"54910.97","high":"54975.11","low":"54603.13","close":"54667.74"},
{"date":"2021.10.09","clock":"23:00","open":"54664.85","high":"54680.43","low":"54333.86","close":"54680.43"},
{"date":"2021.10.10","clock":"0:00","open":"54671.54","high":"54870.96","low":"54563.57","close":"54852.92"},
{"date":"2021.10.10","clock":"1:00","open":"54860.48","high":"54978.05","low":"54763.05","close":"54904.69"},
{"date":"2021.10.10","clock":"2:00","open":"54904.69","high":"55170.44","low":"54848.95","close":"54972.07"},
{"date":"2021.10.10","clock":"3:00","open":"54952.17","high":"55204.74","low":"54817.91","close":"54915.65"},
{"date":"2021.10.10","clock":"4:00","open":"54916.25","high":"54964.81","low":"54394.27","close":"54396.23"},
{"date":"2021.10.10","clock":"5:00","open":"54392.0","high":"54772.85","low":"54090.82","close":"54648.93"},
{"date":"2021.10.10","clock":"6:00","open":"54644.44","high":"55181.13","low":"54587.47","close":"55060.16"},
{"date":"2021.10.10","clock":"7:00","open":"55050.02","high":"56004.61","low":"54860.97","close":"55870.89"},
{"date":"2021.10.10","clock":"8:00","open":"55878.65","high":"56068.4","low":"55394.53","close":"55657.28"},
{"date":"2021.10.10","clock":"9:00","open":"55657.29","high":"55851.16","low":"55495.56","close":"55617.46"},
{"date":"2021.10.10","clock":"10:00","open":"55617.46","high":"55775.14","low":"55422.94","close":"55679.03"},
{"date":"2021.10.10","clock":"11:00","open":"55678.09","high":"55934.97","low":"55530.34","close":"55579.03"},
{"date":"2021.10.10","clock":"12:00","open":"55582.14","high":"55597.87","low":"54806.69","close":"54991.02"},
{"date":"2021.10.10","clock":"13:00","open":"54988.79","high":"55167.55","low":"54696.4","close":"55022.61"},
{"date":"2021.10.10","clock":"14:00","open":"55022.91","high":"55318.81","low":"54816.56","close":"55159.46"},
{"date":"2021.10.10","clock":"15:00","open":"55159.46","high":"55206.66","low":"54753.3","close":"54958.21"},
{"date":"2021.10.10","clock":"16:00","open":"54958.21","high":"55330.85","low":"54654.39","close":"55244.1"},
{"date":"2021.10.10","clock":"17:00","open":"55241.8","high":"55467.02","low":"55130.2","close":"55142.11"},
{"date":"2021.10.10","clock":"18:00","open":"55136.24","high":"55566.65","low":"54996.5","close":"55380.95"},
{"date":"2021.10.10","clock":"19:00","open":"55386.89","high":"55497.39","low":"55174.94","close":"55485.0"},
{"date":"2021.10.10","clock":"20:00","open":"55487.75","high":"55498.94","low":"55016.5","close":"55354.6"},
{"date":"2021.10.10","clock":"21:00","open":"55363.54","high":"55405.61","low":"55028.5","close":"55329.22"},
{"date":"2021.10.10","clock":"22:00","open":"55329.23","high":"55532.58","low":"55229.41","close":"55466.88"},
{"date":"2021.10.10","clock":"23:00","open":"55470.5","high":"56556.95","low":"55220.98","close":"55431.63"},
{"date":"2021.10.11","clock":"0:00","open":"55437.09","high":"55447.24","low":"54416.32","close":"54817.51"},
{"date":"2021.10.11","clock":"1:00","open":"54817.52","high":"54966.5","low":"54582.39","close":"54932.67"},
{"date":"2021.10.11","clock":"2:00","open":"54923.82","high":"54961.46","low":"54367.11","close":"54681.35"},
{"date":"2021.10.11","clock":"3:00","open":"54674.36","high":"55181.87","low":"54432.58","close":"55160.65"},
{"date":"2021.10.11","clock":"4:00","open":"55170.95","high":"55643.38","low":"55077.69","close":"55349.75"},
{"date":"2021.10.11","clock":"5:00","open":"55340.96","high":"55816.73","low":"55297.98","close":"55816.73"},
{"date":"2021.10.11","clock":"6:00","open":"55823.81","high":"56766.84","low":"55676.7","close":"56524.04"},
{"date":"2021.10.11","clock":"7:00","open":"56521.99","high":"56740.4","low":"56359.41","close":"56476.93"},
{"date":"2021.10.11","clock":"8:00","open":"56476.93","high":"56603.3","low":"56154.08","close":"56545.3"},
{"date":"2021.10.11","clock":"9:00","open":"56534.24","high":"56777.22","low":"56476.21","close":"56689.97"},
{"date":"2021.10.11","clock":"10:00","open":"56686.93","high":"57051.41","low":"56571.31","close":"56801.12"},
{"date":"2021.10.11","clock":"11:00","open":"56801.12","high":"56881.97","low":"56319.92","close":"56567.98"},
{"date":"2021.10.11","clock":"12:00","open":"56567.98","high":"56752.33","low":"56406.27","close":"56503.08"},
{"date":"2021.10.11","clock":"13:00","open":"56503.08","high":"56563.14","low":"56183.27","close":"56204.2"},
{"date":"2021.10.11","clock":"14:00","open":"56188.88","high":"56668.46","low":"55873.95","close":"56415.9"},
{"date":"2021.10.11","clock":"15:00","open":"56418.4","high":"56552.86","low":"56109.16","close":"56474.07"},
{"date":"2021.10.11","clock":"16:00","open":"56474.07","high":"57440.49","low":"56474.07","close":"57236.2"},
{"date":"2021.10.11","clock":"17:00","open":"57238.72","high":"57668.55","low":"57023.14","close":"57459.47"},
{"date":"2021.10.11","clock":"18:00","open":"57459.43","high":"57609.49","low":"57212.44","close":"57499.55"},
{"date":"2021.10.11","clock":"19:00","open":"57501.67","high":"57779.9","low":"57243.58","close":"57291.46"},
{"date":"2021.10.11","clock":"20:00","open":"57291.47","high":"57573.3","low":"57180.1","close":"57430.46"},
{"date":"2021.10.11","clock":"21:00","open":"57439.47","high":"57572.21","low":"57212.44","close":"57354.73"},
{"date":"2021.10.11","clock":"22:00","open":"57349.05","high":"57848.69","low":"57343.62","close":"57493.1"},
{"date":"2021.10.11","clock":"23:00","open":"57490.72","high":"57502.86","low":"56811.36","close":"57338.49"},
{"date":"2021.10.12","clock":"0:00","open":"57338.5","high":"57411.47","low":"57010.93","close":"57167.96"},
{"date":"2021.10.12","clock":"1:00","open":"57162.13","high":"57331.82","low":"57063.01","close":"57182.43"},
{"date":"2021.10.12","clock":"2:00","open":"57181.83","high":"57511.49","low":"57086.42","close":"57482.83"},
{"date":"2021.10.12","clock":"3:00","open":"57482.81","high":"57482.81","low":"56593.66","close":"56947.39"},
{"date":"2021.10.12","clock":"4:00","open":"56940.69","high":"57148.22","low":"56729.29","close":"57065.78"},
{"date":"2021.10.12","clock":"5:00","open":"57065.79","high":"57171.42","low":"56652.01","close":"56781.34"},
{"date":"2021.10.12","clock":"6:00","open":"56779.92","high":"56791.35","low":"56411.28","close":"56719.85"},
{"date":"2021.10.12","clock":"7:00","open":"56722.69","high":"57061.41","low":"56569.31","close":"56977.64"},
{"date":"2021.10.12","clock":"8:00","open":"56978.45","high":"57661.53","low":"56599.36","close":"57416.45"},
{"date":"2021.10.12","clock":"9:00","open":"57429.47","high":"57652.56","low":"57061.41","close":"57211.43"},
{"date":"2021.10.12","clock":"10:00","open":"57211.43","high":"57461.48","low":"57155.88","close":"57354.26"},
{"date":"2021.10.12","clock":"11:00","open":"57354.24","high":"57621.51","low":"57253.49","close":"57474.9"},
{"date":"2021.10.12","clock":"12:00","open":"57475.55","high":"57513.38","low":"56775.28","close":"56954.07"},
{"date":"2021.10.12","clock":"13:00","open":"56941.1","high":"57261.44","low":"56691.34","close":"57191.95"},
{"date":"2021.10.12","clock":"14:00","open":"57185.96","high":"57393.03","low":"57048.92","close":"57245.86"},
{"date":"2021.10.12","clock":"15:00","open":"57245.83","high":"57299.92","low":"56788.36","close":"56881.03"},
{"date":"2021.10.12","clock":"16:00","open":"56884.27","high":"57455.75","low":"56856.68","close":"56950.01"},
{"date":"2021.10.12","clock":"17:00","open":"56968.85","high":"57143.7","low":"56096.81","close":"56406.35"},
{"date":"2021.10.12","clock":"18:00","open":"56397.89","high":"56633.61","low":"56010.0","close":"56297.34"},
{"date":"2021.10.12","clock":"19:00","open":"56308.3","high":"56369.77","low":"55739.75","close":"55898.51"},
{"date":"2021.10.12","clock":"20:00","open":"55893.41","high":"56059.29","low":"55517.7","close":"55908.77"},
{"date":"2021.10.12","clock":"21:00","open":"55908.81","high":"55999.25","low":"55550.77","close":"55569.26"},
{"date":"2021.10.12","clock":"22:00","open":"55566.53","high":"55864.47","low":"55143.69","close":"55324.25"},
{"date":"2021.10.12","clock":"23:00","open":"55315.09","high":"55590.44","low":"53874.61","close":"55354.46"},
{"date":"2021.10.13","clock":"0:00","open":"55354.46","high":"56072.93","low":"55090.91","close":"56070.27"},
{"date":"2021.10.13","clock":"1:00","open":"56068.47","high":"56405.49","low":"56024.4","close":"56387.31"},
{"date":"2021.10.13","clock":"2:00","open":"56384.36","high":"56541.61","low":"55932.87","close":"55999.93"},
{"date":"2021.10.13","clock":"3:00","open":"55989.4","high":"56507.36","low":"55820.32","close":"56454.16"},
{"date":"2021.10.13","clock":"4:00","open":"56454.17","high":"56592.78","low":"56150.03","close":"56279.96"},
{"date":"2021.10.13","clock":"5:00","open":"56279.56","high":"56430.31","low":"56153.47","close":"56414.39"},
{"date":"2021.10.13","clock":"6:00","open":"56414.39","high":"56462.83","low":"56230.26","close":"56271.8"},
{"date":"2021.10.13","clock":"7:00","open":"56272.15","high":"56364.99","low":"56012.85","close":"56067.6"},
{"date":"2021.10.13","clock":"8:00","open":"56072.5","high":"56211.65","low":"54972.59","close":"55005.14"},
{"date":"2021.10.13","clock":"9:00","open":"55019.58","high":"55519.99","low":"54773.68","close":"55363.37"},
{"date":"2021.10.13","clock":"10:00","open":"55358.29","high":"55474.99","low":"54562.34","close":"54607.6"},
{"date":"2021.10.13","clock":"11:00","open":"54612.6","high":"55293.99","low":"54457.36","close":"54619.26"},
{"date":"2021.10.13","clock":"12:00","open":"54622.02","high":"54949.99","low":"54161.77","close":"54891.79"},
{"date":"2021.10.13","clock":"13:00","open":"54885.44","high":"55143.74","low":"54400.1","close":"54657.86"},
{"date":"2021.10.13","clock":"14:00","open":"54652.08","high":"55221.75","low":"54480.0","close":"55210.79"},
{"date":"2021.10.13","clock":"15:00","open":"55210.79","high":"55340.07","low":"54840.86","close":"55045.48"},
{"date":"2021.10.13","clock":"16:00","open":"55043.94","high":"55219.22","low":"54794.52","close":"54889.05"},
{"date":"2021.10.13","clock":"17:00","open":"54880.03","high":"55892.48","low":"54516.28","close":"55779.21"},
{"date":"2021.10.13","clock":"18:00","open":"55775.01","high":"56440.74","low":"55775.01","close":"56160.41"},
{"date":"2021.10.13","clock":"19:00","open":"56163.23","high":"57110.99","low":"56071.86","close":"56938.2"},
{"date":"2021.10.13","clock":"20:00","open":"56931.0","high":"57238.71","low":"56780.0","close":"56880.03"},
{"date":"2021.10.13","clock":"21:00","open":"56890.89","high":"57210.0","low":"56850.0","close":"56969.93"},
{"date":"2021.10.13","clock":"22:00","open":"56979.99","high":"57294.65","low":"56948.22","close":"57259.76"},
{"date":"2021.10.13","clock":"23:00","open":"57259.76","high":"57499.99","low":"56607.27","close":"56975.84"},
{"date":"2021.10.14","clock":"0:00","open":"56985.64","high":"57716.79","low":"56897.35","close":"57510.87"},
{"date":"2021.10.14","clock":"1:00","open":"57502.94","high":"57767.05","low":"57330.01","close":"57367.46"},
{"date":"2021.10.14","clock":"2:00","open":"57367.46","high":"57462.6","low":"57176.48","close":"57367.23"},
{"date":"2021.10.14","clock":"3:00","open":"57376.57","high":"57705.05","low":"57144.43","close":"57677.57"},
{"date":"2021.10.14","clock":"4:00","open":"57738.22","high":"58461.92","low":"57611.0","close":"58300.02"},
{"date":"2021.10.14","clock":"5:00","open":"58300.02","high":"58531.02","low":"58075.13","close":"58210.45"},
{"date":"2021.10.14","clock":"6:00","open":"58210.45","high":"58260.08","low":"58023.64","close":"58071.8"},
{"date":"2021.10.14","clock":"7:00","open":"58071.8","high":"58171.85","low":"57678.06","close":"57986.54"},
{"date":"2021.10.14","clock":"8:00","open":"57986.54","high":"58110.26","low":"57805.78","close":"57965.0"},
{"date":"2021.10.14","clock":"9:00","open":"57963.0","high":"58069.19","low":"57480.73","close":"57673.39"},
{"date":"2021.10.14","clock":"10:00","open":"57673.39","high":"57792.92","low":"57333.33","close":"57367.23"},
{"date":"2021.10.14","clock":"11:00","open":"57367.3","high":"57697.9","low":"57327.59","close":"57452.0"},
{"date":"2021.10.14","clock":"12:00","open":"57452.0","high":"57713.3","low":"57189.0","close":"57407.36"},
{"date":"2021.10.14","clock":"13:00","open":"57414.59","high":"57789.23","low":"57240.85","close":"57660.04"},
{"date":"2021.10.14","clock":"14:00","open":"57654.25","high":"58144.18","low":"57552.85","close":"57624.22"},
{"date":"2021.10.14","clock":"15:00","open":"57626.94","high":"57899.98","low":"57397.25","close":"57556.28"},
{"date":"2021.10.14","clock":"16:00","open":"57563.01","high":"57758.82","low":"57300.0","close":"57396.83"},
{"date":"2021.10.14","clock":"17:00","open":"57399.71","high":"57615.99","low":"57243.0","close":"57387.67"},
{"date":"2021.10.14","clock":"18:00","open":"57385.54","high":"57817.4","low":"56947.59","close":"57319.45"},
{"date":"2021.10.14","clock":"19:00","open":"57327.6","high":"57437.65","low":"56970.0","close":"57119.19"},
{"date":"2021.10.14","clock":"20:00","open":"57112.89","high":"57267.62","low":"57075.05","close":"57190.91"},
{"date":"2021.10.14","clock":"21:00","open":"57192.51","high":"58086.97","low":"56823.73","close":"58050.78"},
{"date":"2021.10.14","clock":"22:00","open":"58034.68","high":"58042.13","low":"56823.73","close":"57832.1"},
{"date":"2021.10.14","clock":"23:00","open":"57833.11","high":"57872.89","low":"57419.83","close":"57421.98"},
{"date":"2021.10.15","clock":"0:00","open":"57427.62","high":"57745.79","low":"57427.62","close":"57745.79"},
{"date":"2021.10.15","clock":"1:00","open":"57745.87","high":"57755.74","low":"57474.28","close":"57594.74"},
{"date":"2021.10.15","clock":"2:00","open":"57592.52","high":"57655.75","low":"57213.61","close":"57350.72"},
{"date":"2021.10.15","clock":"3:00","open":"57350.72","high":"57455.73","low":"56995.7","close":"57050.85"},
{"date":"2021.10.15","clock":"4:00","open":"57056.06","high":"57313.58","low":"56855.68","close":"57264.35"},
{"date":"2021.10.15","clock":"5:00","open":"57264.35","high":"59341.86","low":"57101.53","close":"59098.72"},
{"date":"2021.10.15","clock":"6:00","open":"59103.27","high":"59465.26","low":"58855.01","close":"59437.64"},
{"date":"2021.10.15","clock":"7:00","open":"59437.64","high":"59705.96","low":"59150.25","close":"59595.01"},
{"date":"2021.10.15","clock":"8:00","open":"59595.03","high":"60000.99","low":"59385.08","close":"59558.64"},
{"date":"2021.10.15","clock":"9:00","open":"59540.47","high":"59719.99","low":"59358.0","close":"59643.06"},
{"date":"2021.10.15","clock":"10:00","open":"59643.06","high":"59680.73","low":"59189.23","close":"59221.27"},
{"date":"2021.10.15","clock":"11:00","open":"59231.5","high":"59422.13","low":"58794.12","close":"58939.45"},
{"date":"2021.10.15","clock":"12:00","open":"58939.46","high":"59361.99","low":"58733.3","close":"59361.77"},
{"date":"2021.10.15","clock":"13:00","open":"59351.06","high":"59396.14","low":"58848.95","close":"59291.47"},
{"date":"2021.10.15","clock":"14:00","open":"59290.97","high":"59543.55","low":"59193.35","close":"59534.1"},
{"date":"2021.10.15","clock":"15:00","open":"59535.72","high":"59594.96","low":"59187.65","close":"59274.78"},
{"date":"2021.10.15","clock":"16:00","open":"59270.0","high":"60361.0","low":"59223.0","close":"59951.89"},
{"date":"2021.10.15","clock":"17:00","open":"59965.48","high":"60261.0","low":"59620.0","close":"60075.96"},
{"date":"2021.10.15","clock":"18:00","open":"60077.69","high":"60111.5","low":"59617.91","close":"60037.94"},
{"date":"2021.10.15","clock":"19:00","open":"60025.23","high":"61525.03","low":"59989.91","close":"61441.86"},
{"date":"2021.10.15","clock":"20:00","open":"61447.66","high":"61861.83","low":"61042.43","close":"61749.66"},
{"date":"2021.10.15","clock":"21:00","open":"61753.72","high":"61841.03","low":"61508.7","close":"61631.47"},
{"date":"2021.10.15","clock":"22:00","open":"61632.36","high":"61649.28","low":"61194.39","close":"61415.56"},
{"date":"2021.10.15","clock":"23:00","open":"61419.54","high":"62902.82","low":"61109.7","close":"62529.93"},
{"date":"2021.10.16","clock":"0:00","open":"62527.55","high":"62552.48","low":"60778.77","close":"61212.6"},
{"date":"2021.10.16","clock":"1:00","open":"61191.05","high":"61531.64","low":"61187.47","close":"61275.88"},
{"date":"2021.10.16","clock":"2:00","open":"61274.14","high":"61784.53","low":"60886.93","close":"61664.77"},
{"date":"2021.10.16","clock":"3:00","open":"61651.83","high":"61754.31","low":"61169.73","close":"61436.63"},
{"date":"2021.10.16","clock":"4:00","open":"61430.99","high":"61547.68","low":"61187.76","close":"61376.71"},
{"date":"2021.10.16","clock":"5:00","open":"61380.78","high":"61703.38","low":"61107.78","close":"61601.63"},
{"date":"2021.10.16","clock":"6:00","open":"61606.05","high":"61726.24","low":"61347.95","close":"61640.77"},
{"date":"2021.10.16","clock":"7:00","open":"61643.65","high":"62162.06","low":"61538.99","close":"61729.11"},
{"date":"2021.10.16","clock":"8:00","open":"61729.15","high":"62349.78","low":"61708.96","close":"62119.25"},
{"date":"2021.10.16","clock":"9:00","open":"62121.39","high":"62307.3","low":"61843.63","close":"61849.81"},
{"date":"2021.10.16","clock":"10:00","open":"61849.78","high":"61969.08","low":"61556.71","close":"61721.61"},
{"date":"2021.10.16","clock":"11:00","open":"61721.61","high":"62048.68","low":"61434.1","close":"61517.63"},
{"date":"2021.10.16","clock":"12:00","open":"61517.61","high":"61637.66","low":"61373.14","close":"61415.25"},
{"date":"2021.10.16","clock":"13:00","open":"61406.3","high":"61672.63","low":"61312.53","close":"61529.91"},
{"date":"2021.10.16","clock":"14:00","open":"61529.91","high":"61745.15","low":"61423.86","close":"61581.59"},
{"date":"2021.10.16","clock":"15:00","open":"61584.94","high":"61588.8","low":"60393.96","close":"60674.38"},
{"date":"2021.10.16","clock":"16:00","open":"60672.3","high":"61096.11","low":"60521.0","close":"61017.59"},
{"date":"2021.10.16","clock":"17:00","open":"61017.6","high":"61257.67","low":"60750.0","close":"60887.54"},
{"date":"2021.10.16","clock":"18:00","open":"60887.54","high":"61129.95","low":"60648.26","close":"60938.55"},
{"date":"2021.10.16","clock":"19:00","open":"60938.05","high":"61042.5","low":"60515.9","close":"60645.47"},
{"date":"2021.10.16","clock":"20:00","open":"60643.13","high":"60697.88","low":"60150.0","close":"60584.1"},
{"date":"2021.10.16","clock":"21:00","open":"60586.94","high":"61204.99","low":"60506.21","close":"61049.53"},
{"date":"2021.10.16","clock":"22:00","open":"61049.53","high":"61076.01","low":"60802.02","close":"60828.25"},
{"date":"2021.10.16","clock":"23:00","open":"60827.64","high":"61055.74","low":"60539.9","close":"61017.79"},
{"date":"2021.10.17","clock":"0:00","open":"61021.31","high":"61293.57","low":"60660.94","close":"60664.26"},
{"date":"2021.10.17","clock":"1:00","open":"60663.93","high":"60932.67","low":"60493.95","close":"60789.26"},
{"date":"2021.10.17","clock":"2:00","open":"60788.92","high":"61082.48","low":"60695.02","close":"60868.19"},
{"date":"2021.10.17","clock":"3:00","open":"60866.66","high":"61155.41","low":"60475.5","close":"60919.4"},
{"date":"2021.10.17","clock":"4:00","open":"60916.18","high":"61393.86","low":"60866.49","close":"61077.62"},
{"date":"2021.10.17","clock":"5:00","open":"61077.62","high":"61208.95","low":"60849.56","close":"61100.0"},
{"date":"2021.10.17","clock":"6:00","open":"61100.0","high":"61360.21","low":"61043.5","close":"61115.85"},
{"date":"2021.10.17","clock":"7:00","open":"61115.85","high":"61243.98","low":"60883.39","close":"60900.0"},
{"date":"2021.10.17","clock":"8:00","open":"60910.77","high":"60972.25","low":"60603.18","close":"60642.8"},
{"date":"2021.10.17","clock":"9:00","open":"60642.8","high":"60848.12","low":"60536.96","close":"60664.93"},
{"date":"2021.10.17","clock":"10:00","open":"60664.94","high":"60834.7","low":"60293.3","close":"60328.95"},
{"date":"2021.10.17","clock":"11:00","open":"60322.13","high":"60887.51","low":"60316.82","close":"60665.25"},
{"date":"2021.10.17","clock":"12:00","open":"60664.85","high":"61234.79","low":"60613.72","close":"61216.69"},
{"date":"2021.10.17","clock":"13:00","open":"61216.39","high":"61448.4","low":"60920.18","close":"61131.89"},
{"date":"2021.10.17","clock":"14:00","open":"61130.03","high":"61313.86","low":"60928.91","close":"60933.8"},
{"date":"2021.10.17","clock":"15:00","open":"60933.81","high":"60976.71","low":"60693.93","close":"60852.1"},
{"date":"2021.10.17","clock":"16:00","open":"60855.13","high":"61263.87","low":"60599.28","close":"61005.37"},
{"date":"2021.10.17","clock":"17:00","open":"61005.37","high":"61085.46","low":"60750.9","close":"61016.85"},
{"date":"2021.10.17","clock":"18:00","open":"61004.76","high":"61094.14","low":"60465.92","close":"60754.79"},
{"date":"2021.10.17","clock":"19:00","open":"60764.11","high":"60998.99","low":"60659.2","close":"60963.61"},
{"date":"2021.10.17","clock":"20:00","open":"60963.62","high":"61073.88","low":"60795.12","close":"61023.55"},
{"date":"2021.10.17","clock":"21:00","open":"61018.47","high":"61034.48","low":"60835.44","close":"60966.91"},
{"date":"2021.10.17","clock":"22:00","open":"60966.91","high":"60991.89","low":"60373.52","close":"60513.43"},
{"date":"2021.10.17","clock":"23:00","open":"60510.6","high":"60510.6","low":"58968.9","close":"59396.53"},
{"date":"2021.10.18","clock":"0:00","open":"59389.56","high":"60684.16","low":"59300.21","close":"60630.98"},
{"date":"2021.10.18","clock":"1:00","open":"60623.94","high":"61320.97","low":"60623.94","close":"61285.36"},
{"date":"2021.10.18","clock":"2:00","open":"61275.67","high":"61705.03","low":"61170.3","close":"61540.43"},
{"date":"2021.10.18","clock":"3:00","open":"61528.32","high":"62464.57","low":"61406.27","close":"62455.3"},
{"date":"2021.10.18","clock":"4:00","open":"62466.38","high":"62568.61","low":"61993.8","close":"62091.83"},
{"date":"2021.10.18","clock":"5:00","open":"62091.83","high":"62323.1","low":"61936.21","close":"62100.0"},
{"date":"2021.10.18","clock":"6:00","open":"62086.01","high":"62265.1","low":"61876.78","close":"62111.89"},
{"date":"2021.10.18","clock":"7:00","open":"62112.77","high":"62395.01","low":"61993.81","close":"62349.74"},
{"date":"2021.10.18","clock":"8:00","open":"62346.2","high":"62506.53","low":"62220.49","close":"62360.05"},
{"date":"2021.10.18","clock":"9:00","open":"62341.55","high":"62432.3","low":"62106.01","close":"62236.93"},
{"date":"2021.10.18","clock":"10:00","open":"62236.93","high":"62674.0","low":"61756.85","close":"61876.74"},
{"date":"2021.10.18","clock":"11:00","open":"61865.94","high":"62445.25","low":"61486.55","close":"61789.39"},
{"date":"2021.10.18","clock":"12:00","open":"61782.0","high":"62119.45","low":"60560.85","close":"61221.82"},
{"date":"2021.10.18","clock":"13:00","open":"61227.22","high":"61499.16","low":"60609.4","close":"61302.08"},
{"date":"2021.10.18","clock":"14:00","open":"61298.15","high":"61536.51","low":"60681.79","close":"60900.47"},
{"date":"2021.10.18","clock":"15:00","open":"60914.75","high":"61145.53","low":"60251.92","close":"60597.2"},
{"date":"2021.10.18","clock":"16:00","open":"60598.81","high":"61930.61","low":"59826.5","close":"61810.63"},
{"date":"2021.10.18","clock":"17:00","open":"61810.64","high":"62193.77","low":"61599.45","close":"62089.09"},
{"date":"2021.10.18","clock":"18:00","open":"62078.89","high":"62173.73","low":"61687.66","close":"61991.18"},
{"date":"2021.10.18","clock":"19:00","open":"61990.63","high":"62365.24","low":"61445.85","close":"61814.59"},
{"date":"2021.10.18","clock":"20:00","open":"61811.12","high":"62078.68","low":"61706.73","close":"61731.89"},
{"date":"2021.10.18","clock":"21:00","open":"61731.93","high":"62029.23","low":"61693.83","close":"61843.82"},
{"date":"2021.10.18","clock":"22:00","open":"61843.82","high":"61843.82","low":"61015.74","close":"61422.34"},
{"date":"2021.10.18","clock":"23:00","open":"61422.32","high":"61581.08","low":"61103.89","close":"61337.04"},
{"date":"2021.10.19","clock":"0:00","open":"61337.04","high":"61867.35","low":"61100.29","close":"61788.72"},
{"date":"2021.10.19","clock":"1:00","open":"61785.3","high":"62083.55","low":"61579.65","close":"62065.59"},
{"date":"2021.10.19","clock":"2:00","open":"62068.78","high":"62098.5","low":"61818.07","close":"62005.53"},
{"date":"2021.10.19","clock":"3:00","open":"61994.44","high":"62327.11","low":"61796.29","close":"61851.55"},
{"date":"2021.10.19","clock":"4:00","open":"61851.55","high":"62003.08","low":"61520.47","close":"61820.77"},
{"date":"2021.10.19","clock":"5:00","open":"61820.77","high":"61919.96","low":"61672.67","close":"61738.27"},
{"date":"2021.10.19","clock":"6:00","open":"61738.27","high":"62986.96","low":"61716.29","close":"62579.73"},
{"date":"2021.10.19","clock":"7:00","open":"62582.59","high":"62813.92","low":"62250.0","close":"62422.01"},
{"date":"2021.10.19","clock":"8:00","open":"62427.95","high":"62561.96","low":"62295.47","close":"62470.4"},
{"date":"2021.10.19","clock":"9:00","open":"62470.4","high":"62503.04","low":"61980.65","close":"62188.51"},
{"date":"2021.10.19","clock":"10:00","open":"62184.42","high":"62329.87","low":"61989.45","close":"62290.82"},
{"date":"2021.10.19","clock":"11:00","open":"62290.8","high":"62551.91","low":"61737.44","close":"62538.15"},
{"date":"2021.10.19","clock":"12:00","open":"62530.88","high":"62541.8","low":"61900.0","close":"62131.12"},
{"date":"2021.10.19","clock":"13:00","open":"62132.87","high":"62393.75","low":"62037.6","close":"62246.84"},
{"date":"2021.10.19","clock":"14:00","open":"62241.52","high":"62325.19","low":"62065.3","close":"62128.39"},
{"date":"2021.10.19","clock":"15:00","open":"62130.03","high":"62508.74","low":"61993.8","close":"62214.43"},
{"date":"2021.10.19","clock":"16:00","open":"62207.63","high":"63267.66","low":"62063.79","close":"62607.89"},
{"date":"2021.10.19","clock":"17:00","open":"62604.41","high":"62682.9","low":"61322.22","close":"62534.87"},
{"date":"2021.10.19","clock":"18:00","open":"62531.67","high":"62803.11","low":"62329.23","close":"62395.99"},
{"date":"2021.10.19","clock":"19:00","open":"62396.85","high":"63160.45","low":"62311.02","close":"63160.26"},
{"date":"2021.10.19","clock":"20:00","open":"63152.52","high":"63478.1","low":"63038.78","close":"63404.92"},
{"date":"2021.10.19","clock":"21:00","open":"63406.88","high":"63621.39","low":"63075.06","close":"63420.17"},
{"date":"2021.10.19","clock":"22:00","open":"63423.62","high":"64305.42","low":"63391.87","close":"64186.16"},
{"date":"2021.10.19","clock":"23:00","open":"64189.34","high":"64346.44","low":"63807.38","close":"64116.6"},
{"date":"2021.10.20","clock":"0:00","open":"64121.4","high":"64195.7","low":"63596.36","close":"64069.85"},
{"date":"2021.10.20","clock":"1:00","open":"64060.63","high":"64229.06","low":"63834.37","close":"64082.59"},
{"date":"2021.10.20","clock":"2:00","open":"64090.16","high":"64489.21","low":"64001.4","close":"64287.01"},
{"date":"2021.10.20","clock":"3:00","open":"64291.1","high":"64375.32","low":"63989.15","close":"64071.38"},
{"date":"2021.10.20","clock":"4:00","open":"64071.38","high":"64194.41","low":"63722.03","close":"63828.95"},
{"date":"2021.10.20","clock":"5:00","open":"63828.95","high":"63940.21","low":"63705.97","close":"63804.1"},
{"date":"2021.10.20","clock":"6:00","open":"63804.1","high":"64048.36","low":"63800.03","close":"63851.05"},
{"date":"2021.10.20","clock":"7:00","open":"63851.05","high":"64065.41","low":"63781.96","close":"64045.41"},
{"date":"2021.10.20","clock":"8:00","open":"64047.4","high":"64049.83","low":"63491.36","close":"63788.06"},
{"date":"2021.10.20","clock":"9:00","open":"63785.79","high":"64180.95","low":"63701.83","close":"63817.79"},
{"date":"2021.10.20","clock":"10:00","open":"63817.79","high":"64106.39","low":"63751.68","close":"64000.84"},
{"date":"2021.10.20","clock":"11:00","open":"64006.39","high":"64256.41","low":"63961.8","close":"64037.83"},
{"date":"2021.10.20","clock":"12:00","open":"64037.83","high":"64184.41","low":"63856.39","close":"64021.64"},
{"date":"2021.10.20","clock":"13:00","open":"64017.46","high":"64056.39","low":"63756.38","close":"63836.37"},
{"date":"2021.10.20","clock":"14:00","open":"63836.36","high":"63936.38","low":"63704.06","close":"63800.13"},
{"date":"2021.10.20","clock":"15:00","open":"63800.09","high":"64544.66","low":"63766.38","close":"64380.72"},
{"date":"2021.10.20","clock":"16:00","open":"64380.72","high":"66075.42","low":"64151.91","close":"66050.44"},
{"date":"2021.10.20","clock":"17:00","open":"66063.55","high":"66992.69","low":"65712.64","close":"66697.71"},
{"date":"2021.10.20","clock":"18:00","open":"66691.68","high":"66900.0","low":"66303.78","close":"66875.83"},
{"date":"2021.10.20","clock":"19:00","open":"66875.83","high":"66940.19","low":"66340.01","close":"66449.0"},
{"date":"2021.10.20","clock":"20:00","open":"66449.01","high":"66519.98","low":"66104.32","close":"66363.01"},
{"date":"2021.10.20","clock":"21:00","open":"66363.01","high":"66698.35","low":"66323.27","close":"66644.0"},
{"date":"2021.10.20","clock":"22:00","open":"66644.0","high":"66698.34","low":"66238.0","close":"66379.45"},
{"date":"2021.10.20","clock":"23:00","open":"66394.78","high":"66437.53","low":"65662.95","close":"66002.02"},
{"date":"2021.10.21","clock":"0:00","open":"65993.77","high":"66064.89","low":"65567.81","close":"65800.91"},
{"date":"2021.10.21","clock":"1:00","open":"65800.91","high":"66096.23","low":"65462.07","close":"65904.99"},
{"date":"2021.10.21","clock":"2:00","open":"65903.18","high":"66187.8","low":"65854.72","close":"65995.63"},
{"date":"2021.10.21","clock":"3:00","open":"65998.04","high":"66027.35","low":"65550.66","close":"65622.04"},
{"date":"2021.10.21","clock":"4:00","open":"65622.04","high":"65698.84","low":"64620.0","close":"64988.99"},
{"date":"2021.10.21","clock":"5:00","open":"64992.17","high":"65319.69","low":"64062.82","close":"64940.16"},
{"date":"2021.10.21","clock":"6:00","open":"64940.16","high":"65194.98","low":"64432.3","close":"65064.28"},
{"date":"2021.10.21","clock":"7:00","open":"65068.05","high":"65190.53","low":"64612.0","close":"65041.38"},
{"date":"2021.10.21","clock":"8:00","open":"65041.38","high":"65161.99","low":"64800.41","close":"64825.71"},
{"date":"2021.10.21","clock":"9:00","open":"64825.71","high":"65024.44","low":"64145.78","close":"64675.91"},
{"date":"2021.10.21","clock":"10:00","open":"64675.92","high":"65259.11","low":"64425.0","close":"65104.52"},
{"date":"2021.10.21","clock":"11:00","open":"65089.41","high":"66111.84","low":"65064.35","close":"65882.08"},
{"date":"2021.10.21","clock":"12:00","open":"65882.06","high":"66639.73","low":"65865.53","close":"66196.71"},
{"date":"2021.10.21","clock":"13:00","open":"66185.88","high":"66210.0","low":"65555.0","close":"65590.99"},
{"date":"2021.10.21","clock":"14:00","open":"65590.98","high":"65974.99","low":"64175.0","close":"64850.99"},
{"date":"2021.10.21","clock":"15:00","open":"64837.5","high":"65215.79","low":"64366.72","close":"65058.86"},
{"date":"2021.10.21","clock":"16:00","open":"65060.14","high":"65590.7","low":"64681.96","close":"64751.41"},
{"date":"2021.10.21","clock":"17:00","open":"64752.24","high":"64899.99","low":"62888.0","close":"63677.41"},
{"date":"2021.10.21","clock":"18:00","open":"63654.11","high":"63887.99","low":"62000.0","close":"62989.47"},
{"date":"2021.10.21","clock":"19:00","open":"62968.45","high":"63644.99","low":"62188.0","close":"62802.04"},
{"date":"2021.10.21","clock":"20:00","open":"62798.49","high":"63342.35","low":"62412.76","close":"62484.99"},
{"date":"2021.10.21","clock":"21:00","open":"62486.99","high":"63196.39","low":"62486.99","close":"62725.7"},
{"date":"2021.10.21","clock":"22:00","open":"62736.9","high":"63499.99","low":"62569.02","close":"62811.68"},
{"date":"2021.10.21","clock":"23:00","open":"62785.38","high":"63072.93","low":"62350.0","close":"62665.11"},
{"date":"2021.10.22","clock":"0:00","open":"62665.1","high":"63014.5","low":"62225.99","close":"62747.97"},
{"date":"2021.10.22","clock":"1:00","open":"62740.76","high":"63104.32","low":"62387.51","close":"62446.53"},
{"date":"2021.10.22","clock":"2:00","open":"62434.39","high":"62701.81","low":"62000.0","close":"62198.06"},
{"date":"2021.10.22","clock":"3:00","open":"62189.85","high":"62895.73","low":"62000.0","close":"62789.22"},
{"date":"2021.10.22","clock":"4:00","open":"62789.22","high":"63057.87","low":"62560.0","close":"62565.34"},
{"date":"2021.10.22","clock":"5:00","open":"62566.88","high":"63004.47","low":"62520.0","close":"62832.82"},
{"date":"2021.10.22","clock":"6:00","open":"62839.04","high":"63350.0","low":"62822.4","close":"63244.67"},
{"date":"2021.10.22","clock":"7:00","open":"63237.9","high":"63300.0","low":"62853.8","close":"63035.37"},
{"date":"2021.10.22","clock":"8:00","open":"63037.99","high":"63179.08","low":"62780.0","close":"63016.96"},
{"date":"2021.10.22","clock":"9:00","open":"63013.03","high":"63208.02","low":"62464.45","close":"62718.56"},
{"date":"2021.10.22","clock":"10:00","open":"62718.56","high":"63401.0","low":"62602.14","close":"63364.84"},
{"date":"2021.10.22","clock":"11:00","open":"63371.32","high":"63640.92","low":"63248.42","close":"63569.0"},
{"date":"2021.10.22","clock":"12:00","open":"63569.0","high":"63726.01","low":"63156.0","close":"63283.95"},
{"date":"2021.10.22","clock":"13:00","open":"63283.95","high":"63333.32","low":"62874.61","close":"63186.06"},
{"date":"2021.10.22","clock":"14:00","open":"63185.96","high":"63449.99","low":"63166.49","close":"63377.26"},
{"date":"2021.10.22","clock":"15:00","open":"63375.67","high":"63652.57","low":"63131.19","close":"63642.73"},
{"date":"2021.10.22","clock":"16:00","open":"63641.97","high":"63709.49","low":"62320.0","close":"62420.03"},
{"date":"2021.10.22","clock":"17:00","open":"62406.54","high":"62494.45","low":"61111.0","close":"61578.0"},
{"date":"2021.10.22","clock":"18:00","open":"61571.98","high":"61716.9","low":"60478.1","close":"60690.93"},
{"date":"2021.10.22","clock":"19:00","open":"60690.32","high":"61390.06","low":"60000.0","close":"61166.19"},
{"date":"2021.10.22","clock":"20:00","open":"61154.71","high":"61297.99","low":"60492.97","close":"60575.0"},
{"date":"2021.10.22","clock":"21:00","open":"60570.71","high":"60897.12","low":"60213.63","close":"60635.39"},
{"date":"2021.10.22","clock":"22:00","open":"60638.64","high":"61050.0","low":"60335.0","close":"61030.84"},
{"date":"2021.10.22","clock":"23:00","open":"61024.11","high":"61226.8","low":"60697.95","close":"60731.47"},
{"date":"2021.10.23","clock":"0:00","open":"60731.47","high":"60986.13","low":"60129.63","close":"60402.47"},
{"date":"2021.10.23","clock":"1:00","open":"60402.47","high":"60825.51","low":"60310.0","close":"60626.95"},
{"date":"2021.10.23","clock":"2:00","open":"60639.14","high":"60885.58","low":"60614.0","close":"60688.22"},
{"date":"2021.10.23","clock":"3:00","open":"60688.22","high":"61170.83","low":"60358.0","close":"61170.83"},
{"date":"2021.10.23","clock":"4:00","open":"61178.98","high":"61239.54","low":"60855.76","close":"61023.54"},
{"date":"2021.10.23","clock":"5:00","open":"61032.23","high":"61247.52","low":"60977.44","close":"61131.98"},
{"date":"2021.10.23","clock":"6:00","open":"61136.12","high":"61258.38","low":"61023.73","close":"61236.51"},
{"date":"2021.10.23","clock":"7:00","open":"61236.51","high":"61561.55","low":"61020.01","close":"61156.73"},
{"date":"2021.10.23","clock":"8:00","open":"61150.01","high":"61250.13","low":"60862.05","close":"60989.99"},
{"date":"2021.10.23","clock":"9:00","open":"60989.99","high":"61097.48","low":"60750.0","close":"61049.99"},
{"date":"2021.10.23","clock":"10:00","open":"61047.63","high":"61096.91","low":"60705.0","close":"60885.66"},
{"date":"2021.10.23","clock":"11:00","open":"60879.99","high":"61149.99","low":"60879.0","close":"61075.0"},
{"date":"2021.10.23","clock":"12:00","open":"61075.0","high":"61115.71","low":"60313.0","close":"60667.62"},
{"date":"2021.10.23","clock":"13:00","open":"60664.33","high":"60792.14","low":"60075.94","close":"60117.07"},
{"date":"2021.10.23","clock":"14:00","open":"60125.62","high":"61687.99","low":"59562.15","close":"61552.22"},
{"date":"2021.10.23","clock":"15:00","open":"61552.23","high":"61741.4","low":"61304.28","close":"61535.31"},
{"date":"2021.10.23","clock":"16:00","open":"61532.74","high":"61688.73","low":"61188.35","close":"61321.25"},
{"date":"2021.10.23","clock":"17:00","open":"61325.92","high":"61478.05","low":"60963.15","close":"61038.56"},
{"date":"2021.10.23","clock":"18:00","open":"61030.79","high":"61542.95","low":"60710.36","close":"61439.26"},
{"date":"2021.10.23","clock":"19:00","open":"61446.47","high":"61630.04","low":"60950.0","close":"61120.04"},
{"date":"2021.10.23","clock":"20:00","open":"61135.53","high":"61359.39","low":"60957.71","close":"61234.0"},
{"date":"2021.10.23","clock":"21:00","open":"61239.0","high":"61408.03","low":"61100.0","close":"61304.91"},
{"date":"2021.10.23","clock":"22:00","open":"61309.66","high":"61324.99","low":"60902.0","close":"61008.01"},
{"date":"2021.10.23","clock":"23:00","open":"61008.01","high":"61124.99","low":"60817.46","close":"61124.0"},
{"date":"2021.10.24","clock":"0:00","open":"61120.0","high":"61450.0","low":"60918.91","close":"61031.86"},
{"date":"2021.10.24","clock":"1:00","open":"61030.34","high":"61360.45","low":"60941.04","close":"61015.01"},
{"date":"2021.10.24","clock":"2:00","open":"61018.44","high":"61341.15","low":"60925.93","close":"61286.56"},
{"date":"2021.10.24","clock":"3:00","open":"61279.92","high":"61486.68","low":"61058.85","close":"61088.0"},
{"date":"2021.10.24","clock":"4:00","open":"61084.83","high":"61157.55","low":"60934.0","close":"60994.69"},
{"date":"2021.10.24","clock":"5:00","open":"60990.19","high":"61261.88","low":"60820.0","close":"61185.7"},
{"date":"2021.10.24","clock":"6:00","open":"61183.97","high":"61289.89","low":"61093.81","close":"61227.76"},
{"date":"2021.10.24","clock":"7:00","open":"61227.76","high":"61249.99","low":"60840.08","close":"60994.05"},
{"date":"2021.10.24","clock":"8:00","open":"60991.28","high":"61140.07","low":"60831.67","close":"60900.0"},
{"date":"2021.10.24","clock":"9:00","open":"60899.09","high":"61114.99","low":"60625.38","close":"60701.68"},
{"date":"2021.10.24","clock":"10:00","open":"60702.86","high":"60937.26","low":"60572.2","close":"60687.81"},
{"date":"2021.10.24","clock":"11:00","open":"60665.42","high":"60713.98","low":"60434.93","close":"60526.69"},
{"date":"2021.10.24","clock":"12:00","open":"60517.32","high":"61269.99","low":"60430.42","close":"60796.04"},
{"date":"2021.10.24","clock":"13:00","open":"60796.04","high":"61079.99","low":"60731.18","close":"60934.2"},
{"date":"2021.10.24","clock":"14:00","open":"60929.17","high":"60984.99","low":"60157.14","close":"60282.04"},
{"date":"2021.10.24","clock":"15:00","open":"60281.0","high":"60821.52","low":"59803.61","close":"60388.13"},
{"date":"2021.10.24","clock":"16:00","open":"60388.13","high":"60789.99","low":"60291.83","close":"60520.56"},
{"date":"2021.10.24","clock":"17:00","open":"60520.56","high":"60598.59","low":"60025.78","close":"60103.39"},
{"date":"2021.10.24","clock":"18:00","open":"60109.99","high":"60371.53","low":"59633.46","close":"59859.97"},
{"date":"2021.10.24","clock":"19:00","open":"59859.97","high":"60396.54","low":"59510.63","close":"60361.98"},
{"date":"2021.10.24","clock":"20:00","open":"60361.99","high":"60529.18","low":"60166.66","close":"60315.99"},
{"date":"2021.10.24","clock":"21:00","open":"60315.98","high":"60315.98","low":"59775.6","close":"60123.09"},
{"date":"2021.10.24","clock":"22:00","open":"60122.43","high":"60740.0","low":"60086.7","close":"60643.09"},
{"date":"2021.10.24","clock":"23:00","open":"60643.09","high":"61167.27","low":"60566.65","close":"61164.46"},
{"date":"2021.10.25","clock":"0:00","open":"61166.7","high":"61349.49","low":"60793.89","close":"60968.87"},
{"date":"2021.10.25","clock":"1:00","open":"60977.21","high":"61065.67","low":"60811.58","close":"60917.03"},
{"date":"2021.10.25","clock":"2:00","open":"60917.03","high":"60971.82","low":"60761.37","close":"60850.83"},
{"date":"2021.10.25","clock":"3:00","open":"60850.83","high":"61827.98","low":"60650.0","close":"61816.45"},
{"date":"2021.10.25","clock":"4:00","open":"61827.98","high":"62111.0","low":"61667.9","close":"61737.24"},
{"date":"2021.10.25","clock":"5:00","open":"61737.24","high":"62020.99","low":"61637.31","close":"61955.21"},
{"date":"2021.10.25","clock":"6:00","open":"61954.29","high":"62244.4","low":"61837.95","close":"62081.51"},
{"date":"2021.10.25","clock":"7:00","open":"62085.07","high":"62207.95","low":"61828.95","close":"62066.02"},
{"date":"2021.10.25","clock":"8:00","open":"62055.82","high":"62129.73","low":"61764.45","close":"61836.78"},
{"date":"2021.10.25","clock":"9:00","open":"61836.78","high":"62079.99","low":"61800.0","close":"62011.57"},
{"date":"2021.10.25","clock":"10:00","open":"62020.31","high":"62899.99","low":"61950.86","close":"62664.43"},
{"date":"2021.10.25","clock":"11:00","open":"62650.01","high":"62981.25","low":"62650.01","close":"62723.97"},
{"date":"2021.10.25","clock":"12:00","open":"62726.03","high":"62875.69","low":"62653.0","close":"62735.78"},
{"date":"2021.10.25","clock":"13:00","open":"62731.79","high":"62841.54","low":"62450.91","close":"62779.28"},
{"date":"2021.10.25","clock":"14:00","open":"62776.71","high":"63198.43","low":"62688.64","close":"62759.19"},
{"date":"2021.10.25","clock":"15:00","open":"62754.1","high":"63011.58","low":"62667.11","close":"62731.0"},
{"date":"2021.10.25","clock":"16:00","open":"62717.54","high":"63388.98","low":"62578.63","close":"63233.4"},
{"date":"2021.10.25","clock":"17:00","open":"63230.21","high":"63338.93","low":"62980.0","close":"63336.02"},
{"date":"2021.10.25","clock":"18:00","open":"63337.75","high":"63637.99","low":"63157.09","close":"63600.59"},
{"date":"2021.10.25","clock":"19:00","open":"63606.84","high":"63710.62","low":"63393.08","close":"63615.15"},
{"date":"2021.10.25","clock":"20:00","open":"63615.15","high":"63669.99","low":"62752.0","close":"63090.43"},
{"date":"2021.10.25","clock":"21:00","open":"63085.31","high":"63177.12","low":"62826.56","close":"63126.75"},
{"date":"2021.10.25","clock":"22:00","open":"63126.75","high":"63136.86","low":"62635.72","close":"62683.29"},
{"date":"2021.10.25","clock":"23:00","open":"62676.25","high":"62830.01","low":"62530.0","close":"62556.73"},
{"date":"2021.10.26","clock":"0:00","open":"62553.7","high":"63294.28","low":"62534.35","close":"62827.01"},
{"date":"2021.10.26","clock":"1:00","open":"62826.99","high":"63099.99","low":"62671.42","close":"63014.01"},
{"date":"2021.10.26","clock":"2:00","open":"63013.97","high":"63163.78","low":"62937.86","close":"63078.77"},
{"date":"2021.10.26","clock":"3:00","open":"63078.69","high":"63287.26","low":"62845.77","close":"63099.99"},
{"date":"2021.10.26","clock":"4:00","open":"63096.63","high":"63099.79","low":"62692.01","close":"62710.42"},
{"date":"2021.10.26","clock":"5:00","open":"62707.0","high":"62910.99","low":"62656.7","close":"62730.42"},
{"date":"2021.10.26","clock":"6:00","open":"62733.0","high":"62861.0","low":"62619.41","close":"62758.01"},
{"date":"2021.10.26","clock":"7:00","open":"62757.14","high":"62809.98","low":"62277.11","close":"62458.32"},
{"date":"2021.10.26","clock":"8:00","open":"62457.32","high":"62642.63","low":"62328.38","close":"62398.34"},
{"date":"2021.10.26","clock":"9:00","open":"62401.0","high":"62591.96","low":"62212.0","close":"62369.77"},
{"date":"2021.10.26","clock":"10:00","open":"62362.27","high":"62520.0","low":"62184.01","close":"62432.54"},
{"date":"2021.10.26","clock":"11:00","open":"62426.51","high":"63108.22","low":"62422.88","close":"62820.3"},
{"date":"2021.10.26","clock":"12:00","open":"62820.3","high":"62852.57","low":"62602.0","close":"62655.69"},
{"date":"2021.10.26","clock":"13:00","open":"62656.92","high":"63008.96","low":"62559.22","close":"62995.05"},
{"date":"2021.10.26","clock":"14:00","open":"62986.92","high":"63064.0","low":"62685.0","close":"62739.98"},
{"date":"2021.10.26","clock":"15:00","open":"62739.98","high":"62869.56","low":"62286.01","close":"62484.0"},
{"date":"2021.10.26","clock":"16:00","open":"62483.99","high":"62569.99","low":"62090.79","close":"62209.17"},
{"date":"2021.10.26","clock":"17:00","open":"62206.06","high":"62226.21","low":"61801.0","close":"61930.0"},
{"date":"2021.10.26","clock":"18:00","open":"61925.11","high":"62771.0","low":"61800.0","close":"62522.99"},
{"date":"2021.10.26","clock":"19:00","open":"62506.46","high":"62714.22","low":"61826.0","close":"62063.03"},
{"date":"2021.10.26","clock":"20:00","open":"62074.64","high":"62507.01","low":"62001.01","close":"62459.91"},
{"date":"2021.10.26","clock":"21:00","open":"62459.91","high":"62574.41","low":"62259.92","close":"62326.57"},
{"date":"2021.10.26","clock":"22:00","open":"62326.58","high":"62363.92","low":"61931.68","close":"62000.0"},
{"date":"2021.10.26","clock":"23:00","open":"62003.79","high":"62299.99","low":"61851.87","close":"62094.89"},
{"date":"2021.10.27","clock":"0:00","open":"62094.89","high":"62105.62","low":"60501.0","close":"60824.28"},
{"date":"2021.10.27","clock":"1:00","open":"60804.51","high":"60891.53","low":"59817.55","close":"60292.24"},
{"date":"2021.10.27","clock":"2:00","open":"60299.5","high":"60600.0","low":"60160.62","close":"60304.12"},
{"date":"2021.10.27","clock":"3:00","open":"60323.06","high":"60776.84","low":"60138.4","close":"60681.44"},
{"date":"2021.10.27","clock":"4:00","open":"60685.24","high":"60839.99","low":"60463.7","close":"60521.84"},
{"date":"2021.10.27","clock":"5:00","open":"60516.47","high":"60642.55","low":"60309.18","close":"60404.56"},
{"date":"2021.10.27","clock":"6:00","open":"60419.69","high":"60835.5","low":"60210.0","close":"60714.33"},
{"date":"2021.10.27","clock":"7:00","open":"60711.32","high":"61487.98","low":"60522.95","close":"61195.38"},
{"date":"2021.10.27","clock":"8:00","open":"61185.0","high":"61390.65","low":"60807.69","close":"60924.03"},
{"date":"2021.10.27","clock":"9:00","open":"60917.49","high":"60990.21","low":"60631.31","close":"60699.99"},
{"date":"2021.10.27","clock":"10:00","open":"60698.99","high":"60960.17","low":"59908.61","close":"59945.34"},
{"date":"2021.10.27","clock":"11:00","open":"59952.98","high":"59953.06","low":"58000.0","close":"59201.53"},
{"date":"2021.10.27","clock":"12:00","open":"59221.95","high":"59222.25","low":"58601.9","close":"58929.8"},
{"date":"2021.10.27","clock":"13:00","open":"58920.97","high":"59126.34","low":"58344.7","close":"58943.13"},
{"date":"2021.10.27","clock":"14:00","open":"58943.14","high":"59186.12","low":"58526.0","close":"58570.3"},
{"date":"2021.10.27","clock":"15:00","open":"58564.74","high":"59086.84","low":"58270.0","close":"59030.29"},
{"date":"2021.10.27","clock":"16:00","open":"59024.39","high":"59312.6","low":"58899.7","close":"59012.56"},
{"date":"2021.10.27","clock":"17:00","open":"59009.99","high":"59439.91","low":"58710.41","close":"59162.24"},
{"date":"2021.10.27","clock":"18:00","open":"59160.01","high":"59360.17","low":"58760.0","close":"58819.85"},
{"date":"2021.10.27","clock":"19:00","open":"58817.69","high":"59055.76","low":"58547.38","close":"58858.22"},
{"date":"2021.10.27","clock":"20:00","open":"58854.77","high":"59169.99","low":"58784.43","close":"58886.17"},
{"date":"2021.10.27","clock":"21:00","open":"58886.17","high":"59019.84","low":"58693.83","close":"58729.91"},
{"date":"2021.10.27","clock":"22:00","open":"58724.36","high":"59146.78","low":"58101.0","close":"59045.54"},
{"date":"2021.10.27","clock":"23:00","open":"59062.33","high":"59585.99","low":"58560.0","close":"58880.69"},
{"date":"2021.10.28","clock":"0:00","open":"58871.56","high":"59068.81","low":"58704.41","close":"58745.47"},
{"date":"2021.10.28","clock":"1:00","open":"58740.73","high":"58859.19","low":"58480.8","close":"58749.13"},
{"date":"2021.10.28","clock":"2:00","open":"58749.13","high":"58899.99","low":"58390.91","close":"58407.49"},
{"date":"2021.10.28","clock":"3:00","open":"58416.36","high":"58877.47","low":"58220.77","close":"58250.0"},
{"date":"2021.10.28","clock":"4:00","open":"58245.78","high":"58972.03","low":"58075.62","close":"58922.56"},
{"date":"2021.10.28","clock":"5:00","open":"58912.76","high":"58924.62","low":"58636.26","close":"58924.61"},
{"date":"2021.10.28","clock":"6:00","open":"58924.99","high":"59161.55","low":"58559.03","close":"58838.69"},
{"date":"2021.10.28","clock":"7:00","open":"58839.79","high":"59219.7","low":"58685.0","close":"58791.13"},
{"date":"2021.10.28","clock":"8:00","open":"58788.03","high":"59142.75","low":"58711.2","close":"59057.88"},
{"date":"2021.10.28","clock":"9:00","open":"59057.89","high":"59240.0","low":"58700.02","close":"59037.57"},
{"date":"2021.10.28","clock":"10:00","open":"59037.57","high":"59194.67","low":"58850.0","close":"58990.14"},
{"date":"2021.10.28","clock":"11:00","open":"58993.7","high":"60661.99","low":"58988.04","close":"60559.73"},
{"date":"2021.10.28","clock":"12:00","open":"60560.01","high":"61257.73","low":"60388.44","close":"61049.57"},
{"date":"2021.10.28","clock":"13:00","open":"61049.57","high":"61201.09","low":"60826.64","close":"61025.83"},
{"date":"2021.10.28","clock":"14:00","open":"61024.0","high":"61098.99","low":"60750.91","close":"60960.61"},
{"date":"2021.10.28","clock":"15:00","open":"60960.61","high":"61279.99","low":"60857.0","close":"61092.17"},
{"date":"2021.10.28","clock":"16:00","open":"61095.28","high":"61797.07","low":"60929.0","close":"61598.95"},
{"date":"2021.10.28","clock":"17:00","open":"61582.49","high":"61652.15","low":"61225.99","close":"61541.59"},
{"date":"2021.10.28","clock":"18:00","open":"61542.13","high":"61561.55","low":"61051.01","close":"61143.0"},
{"date":"2021.10.28","clock":"19:00","open":"61137.0","high":"61323.91","low":"61111.0","close":"61171.66"},
{"date":"2021.10.28","clock":"20:00","open":"61161.15","high":"61296.5","low":"60813.95","close":"61133.87"},
{"date":"2021.10.28","clock":"21:00","open":"61133.87","high":"61229.98","low":"57820.0","close":"60108.02"},
{"date":"2021.10.28","clock":"22:00","open":"60126.35","high":"61478.22","low":"59534.8","close":"61295.95"},
{"date":"2021.10.28","clock":"23:00","open":"61279.64","high":"62477.7","low":"60903.91","close":"61378.72"},
{"date":"2021.10.29","clock":"0:00","open":"61381.93","high":"61395.51","low":"60405.43","close":"60715.9"},
{"date":"2021.10.29","clock":"1:00","open":"60707.23","high":"60917.06","low":"60421.0","close":"60511.0"},
{"date":"2021.10.29","clock":"2:00","open":"60508.32","high":"60812.06","low":"60333.0","close":"60590.41"},
{"date":"2021.10.29","clock":"3:00","open":"60574.16","high":"61418.6","low":"60174.81","close":"61399.99"},
{"date":"2021.10.29","clock":"4:00","open":"61400.31","high":"62095.0","low":"61257.51","close":"61399.85"},
{"date":"2021.10.29","clock":"5:00","open":"61379.09","high":"61748.99","low":"61305.04","close":"61584.39"},
{"date":"2021.10.29","clock":"6:00","open":"61584.39","high":"61831.81","low":"61523.82","close":"61642.98"},
{"date":"2021.10.29","clock":"7:00","open":"61642.57","high":"61698.5","low":"61400.26","close":"61516.72"},
{"date":"2021.10.29","clock":"8:00","open":"61516.72","high":"61589.99","low":"60692.97","close":"60986.34"},
{"date":"2021.10.29","clock":"9:00","open":"60989.08","high":"61425.37","low":"60876.1","close":"61370.45"},
{"date":"2021.10.29","clock":"10:00","open":"61365.3","high":"61365.3","low":"60351.0","close":"60547.08"},
{"date":"2021.10.29","clock":"11:00","open":"60569.81","high":"60985.99","low":"60420.01","close":"60952.03"},
{"date":"2021.10.29","clock":"12:00","open":"60950.03","high":"61358.27","low":"60785.88","close":"60858.0"},
{"date":"2021.10.29","clock":"13:00","open":"60858.04","high":"61052.62","low":"60499.0","close":"61029.56"},
{"date":"2021.10.29","clock":"14:00","open":"61025.21","high":"61146.74","low":"60534.04","close":"60940.9"},
{"date":"2021.10.29","clock":"15:00","open":"60936.85","high":"61438.25","low":"60703.51","close":"60978.26"},
{"date":"2021.10.29","clock":"16:00","open":"60963.9","high":"61344.37","low":"60699.62","close":"61285.41"},
{"date":"2021.10.29","clock":"17:00","open":"61287.26","high":"61336.47","low":"61000.0","close":"61236.59"},
{"date":"2021.10.29","clock":"18:00","open":"61236.63","high":"62535.0","low":"61189.65","close":"62292.33"},
{"date":"2021.10.29","clock":"19:00","open":"62299.99","high":"62974.99","low":"62299.99","close":"62607.88"},
{"date":"2021.10.29","clock":"20:00","open":"62600.12","high":"62666.67","low":"62267.13","close":"62399.99"},
{"date":"2021.10.29","clock":"21:00","open":"62399.97","high":"62480.67","low":"61956.9","close":"62090.0"},
{"date":"2021.10.29","clock":"22:00","open":"62080.68","high":"62645.34","low":"61905.59","close":"62539.98"},
{"date":"2021.10.29","clock":"23:00","open":"62548.04","high":"62710.44","low":"62274.68","close":"62367.51"},
{"date":"2021.10.30","clock":"0:00","open":"62364.94","high":"62496.14","low":"62168.75","close":"62347.55"},
{"date":"2021.10.30","clock":"1:00","open":"62347.54","high":"62461.33","low":"62175.0","close":"62302.36"},
{"date":"2021.10.30","clock":"2:00","open":"62309.5","high":"62397.85","low":"62037.8","close":"62244.72"},
{"date":"2021.10.30","clock":"3:00","open":"62253.7","high":"62357.01","low":"61719.78","close":"61915.36"},
{"date":"2021.10.30","clock":"4:00","open":"61912.64","high":"62136.75","low":"61814.08","close":"62007.79"},
{"date":"2021.10.30","clock":"5:00","open":"62007.79","high":"62045.94","low":"61772.87","close":"61872.95"},
{"date":"2021.10.30","clock":"6:00","open":"61872.95","high":"61950.57","low":"61604.98","close":"61678.92"},
{"date":"2021.10.30","clock":"7:00","open":"61668.45","high":"61914.11","low":"61450.0","close":"61482.01"},
{"date":"2021.10.30","clock":"8:00","open":"61482.0","high":"61672.57","low":"61272.15","close":"61550.82"},
{"date":"2021.10.30","clock":"9:00","open":"61548.0","high":"61889.99","low":"61411.0","close":"61773.78"},
{"date":"2021.10.30","clock":"10:00","open":"61773.79","high":"61783.99","low":"61505.31","close":"61589.62"},
{"date":"2021.10.30","clock":"11:00","open":"61597.19","high":"61686.88","low":"61054.36","close":"61332.45"},
{"date":"2021.10.30","clock":"12:00","open":"61332.46","high":"61599.99","low":"61220.0","close":"61417.67"},
{"date":"2021.10.30","clock":"13:00","open":"61417.67","high":"61888.87","low":"61244.15","close":"61809.08"},
{"date":"2021.10.30","clock":"14:00","open":"61812.99","high":"61984.99","low":"61520.0","close":"61595.01"},
{"date":"2021.10.30","clock":"15:00","open":"61594.3","high":"61690.28","low":"61376.47","close":"61633.91"},
{"date":"2021.10.30","clock":"16:00","open":"61633.95","high":"62248.0","low":"61305.0","close":"61562.95"},
{"date":"2021.10.30","clock":"17:00","open":"61566.57","high":"61671.88","low":"60700.0","close":"61178.2"},
{"date":"2021.10.30","clock":"18:00","open":"61178.18","high":"61441.23","low":"61151.58","close":"61384.07"},
{"date":"2021.10.30","clock":"19:00","open":"61377.19","high":"61529.54","low":"61074.51","close":"61256.42"},
{"date":"2021.10.30","clock":"20:00","open":"61251.83","high":"61565.55","low":"61111.0","close":"61406.93"},
{"date":"2021.10.30","clock":"21:00","open":"61410.62","high":"61580.69","low":"61370.01","close":"61560.03"},
{"date":"2021.10.30","clock":"22:00","open":"61560.91","high":"61792.99","low":"61459.0","close":"61730.84"},
{"date":"2021.10.30","clock":"23:00","open":"61729.01","high":"61959.98","low":"61545.05","close":"61640.89"},
{"date":"2021.10.31","clock":"0:00","open":"61640.89","high":"61699.79","low":"61426.04","close":"61427.83"},
{"date":"2021.10.31","clock":"1:00","open":"61427.84","high":"61623.99","low":"61175.01","close":"61543.05"},
{"date":"2021.10.31","clock":"2:00","open":"61539.28","high":"62400.0","low":"61479.76","close":"62375.28"},
{"date":"2021.10.31","clock":"3:00","open":"62375.28","high":"62402.77","low":"62114.17","close":"62163.89"},
{"date":"2021.10.31","clock":"4:00","open":"62168.99","high":"62289.9","low":"61620.0","close":"61741.0"},
{"date":"2021.10.31","clock":"5:00","open":"61729.99","high":"61876.09","low":"61581.96","close":"61697.84"},
{"date":"2021.10.31","clock":"6:00","open":"61697.84","high":"61742.9","low":"61400.24","close":"61404.84"},
{"date":"2021.10.31","clock":"7:00","open":"61404.84","high":"61464.01","low":"61150.15","close":"61273.38"},
{"date":"2021.10.31","clock":"8:00","open":"61269.76","high":"61364.64","low":"61065.76","close":"61296.44"},
{"date":"2021.10.31","clock":"9:00","open":"61295.02","high":"61402.57","low":"61172.97","close":"61348.97"},
{"date":"2021.10.31","clock":"10:00","open":"61362.6","high":"61369.35","low":"60525.0","close":"60787.9"},
{"date":"2021.10.31","clock":"11:00","open":"60787.91","high":"60833.17","low":"60552.43","close":"60646.52"},
{"date":"2021.10.31","clock":"12:00","open":"60654.46","high":"61082.82","low":"60350.0","close":"60784.1"},
{"date":"2021.10.31","clock":"13:00","open":"60770.75","high":"60902.73","low":"60279.63","close":"60456.51"},
{"date":"2021.10.31","clock":"14:00","open":"60466.0","high":"60796.51","low":"60123.0","close":"60283.87"},
{"date":"2021.10.31","clock":"15:00","open":"60283.87","high":"60611.41","low":"59945.36","close":"60363.19"},
{"date":"2021.10.31","clock":"16:00","open":"60356.7","high":"60746.83","low":"60150.0","close":"60433.31"},
{"date":"2021.10.31","clock":"17:00","open":"60433.27","high":"60706.8","low":"60313.57","close":"60452.92"},
{"date":"2021.10.31","clock":"18:00","open":"60460.23","high":"60699.99","low":"60200.0","close":"60670.07"},
{"date":"2021.10.31","clock":"19:00","open":"60670.07","high":"60906.64","low":"60490.0","close":"60614.43"},
{"date":"2021.10.31","clock":"20:00","open":"60614.43","high":"60799.99","low":"60384.03","close":"60694.31"},
{"date":"2021.10.31","clock":"21:00","open":"60697.96","high":"60833.99","low":"60598.57","close":"60689.94"},
{"date":"2021.10.31","clock":"22:00","open":"60689.21","high":"61073.57","low":"60521.33","close":"60922.64"},
{"date":"2021.10.31","clock":"23:00","open":"60921.95","high":"61490.87","low":"60864.89","close":"61444.33"},
{"date":"2021.11.01","clock":"0:00","open":"61444.33","high":"61578.99","low":"61260.71","close":"61365.72"},
{"date":"2021.11.01","clock":"1:00","open":"61365.72","high":"61620.05","low":"61170.19","close":"61297.93"},
{"date":"2021.11.01","clock":"2:00","open":"61299.8","high":"61660.26","low":"61117.32","close":"61560.49"},
{"date":"2021.11.01","clock":"3:00","open":"61555.55","high":"61734.68","low":"61193.1","close":"61293.26"},
{"date":"2021.11.01","clock":"4:00","open":"61293.26","high":"61406.43","low":"60000.0","close":"60547.0"},
{"date":"2021.11.01","clock":"5:00","open":"60540.7","high":"60619.54","low":"59700.0","close":"59903.99"},
{"date":"2021.11.01","clock":"6:00","open":"59921.13","high":"60700.0","low":"59405.0","close":"60501.61"},
{"date":"2021.11.01","clock":"7:00","open":"60501.61","high":"60853.86","low":"60442.0","close":"60615.04"},
{"date":"2021.11.01","clock":"8:00","open":"60618.0","high":"60933.95","low":"60284.0","close":"60740.99"},
{"date":"2021.11.01","clock":"9:00","open":"60741.76","high":"62293.98","low":"60732.07","close":"62179.74"},
{"date":"2021.11.01","clock":"10:00","open":"62172.85","high":"62428.11","low":"61630.18","close":"61910.55"},
{"date":"2021.11.01","clock":"11:00","open":"61902.4","high":"62205.29","low":"61817.12","close":"61950.0"},
{"date":"2021.11.01","clock":"12:00","open":"61950.45","high":"62270.3","low":"61885.89","close":"62249.93"},
{"date":"2021.11.01","clock":"13:00","open":"62242.59","high":"62435.99","low":"61769.86","close":"61807.99"},
{"date":"2021.11.01","clock":"14:00","open":"61807.99","high":"62187.61","low":"61600.0","close":"61836.0"},
{"date":"2021.11.01","clock":"15:00","open":"61836.51","high":"62047.85","low":"61700.0","close":"61939.01"},
{"date":"2021.11.01","clock":"16:00","open":"61945.08","high":"61994.85","low":"61300.0","close":"61457.27"},
{"date":"2021.11.01","clock":"17:00","open":"61454.24","high":"61611.17","low":"61398.14","close":"61550.88"},
{"date":"2021.11.01","clock":"18:00","open":"61556.62","high":"61560.09","low":"61020.96","close":"61034.81"},
{"date":"2021.11.01","clock":"19:00","open":"61034.82","high":"61079.91","low":"60720.0","close":"60771.33"},
{"date":"2021.11.01","clock":"20:00","open":"60765.25","high":"60819.99","low":"60511.01","close":"60555.0"},
{"date":"2021.11.01","clock":"21:00","open":"60554.04","high":"61453.32","low":"60322.67","close":"61453.32"},
{"date":"2021.11.01","clock":"22:00","open":"61430.13","high":"61447.23","low":"60566.99","close":"60682.26"},
{"date":"2021.11.01","clock":"23:00","open":"60686.13","high":"60897.67","low":"60411.0","close":"60728.78"},
{"date":"2021.11.02","clock":"0:00","open":"60728.75","high":"61180.47","low":"60700.0","close":"61085.9"},
{"date":"2021.11.02","clock":"1:00","open":"61085.9","high":"61191.18","low":"60883.02","close":"60902.75"},
{"date":"2021.11.02","clock":"2:00","open":"60911.11","high":"61390.45","low":"60624.68","close":"60943.91"},
{"date":"2021.11.02","clock":"3:00","open":"60943.87","high":"61558.84","low":"60742.83","close":"61319.99"},
{"date":"2021.11.02","clock":"4:00","open":"61301.63","high":"61425.43","low":"60835.49","close":"60909.42"},
{"date":"2021.11.02","clock":"5:00","open":"60909.42","high":"61137.35","low":"60770.82","close":"61074.5"},
{"date":"2021.11.02","clock":"6:00","open":"61074.5","high":"61532.99","low":"61053.21","close":"61412.24"},
{"date":"2021.11.02","clock":"7:00","open":"61412.0","high":"61788.56","low":"61276.18","close":"61754.24"},
{"date":"2021.11.02","clock":"8:00","open":"61754.22","high":"61820.0","low":"61544.88","close":"61765.19"},
{"date":"2021.11.02","clock":"9:00","open":"61765.19","high":"61799.99","low":"61484.96","close":"61510.36"},
{"date":"2021.11.02","clock":"10:00","open":"61521.16","high":"61829.59","low":"61356.45","close":"61555.67"},
{"date":"2021.11.02","clock":"11:00","open":"61568.92","high":"63173.95","low":"61494.1","close":"63060.23"},
{"date":"2021.11.02","clock":"12:00","open":"63050.62","high":"63581.54","low":"62994.64","close":"63199.8"},
{"date":"2021.11.02","clock":"13:00","open":"63198.93","high":"63349.99","low":"62901.01","close":"62915.5"},
{"date":"2021.11.02","clock":"14:00","open":"62913.3","high":"63300.0","low":"62881.46","close":"62998.31"},
{"date":"2021.11.02","clock":"15:00","open":"62998.31","high":"63471.73","low":"62998.31","close":"63395.01"},
{"date":"2021.11.02","clock":"16:00","open":"63393.54","high":"63847.9","low":"62998.0","close":"63335.29"},
{"date":"2021.11.02","clock":"17:00","open":"63335.29","high":"64264.67","low":"63312.68","close":"64025.16"},
{"date":"2021.11.02","clock":"18:00","open":"64012.34","high":"64264.99","low":"63600.0","close":"63656.04"},
{"date":"2021.11.02","clock":"19:00","open":"63657.67","high":"63759.96","low":"63402.0","close":"63448.66"},
{"date":"2021.11.02","clock":"20:00","open":"63448.66","high":"63514.16","low":"63195.61","close":"63250.01"},
{"date":"2021.11.02","clock":"21:00","open":"63250.01","high":"63665.09","low":"63223.88","close":"63574.52"},
{"date":"2021.11.02","clock":"22:00","open":"63573.0","high":"63610.0","low":"63040.0","close":"63102.44"},
{"date":"2021.11.02","clock":"23:00","open":"63078.51","high":"63176.59","low":"62908.0","close":"62999.95"},
{"date":"2021.11.03","clock":"0:00","open":"62991.66","high":"63158.68","low":"62901.02","close":"62928.64"},
{"date":"2021.11.03","clock":"1:00","open":"62928.65","high":"63237.54","low":"62584.5","close":"63215.01"},
{"date":"2021.11.03","clock":"2:00","open":"63216.17","high":"63499.99","low":"62857.02","close":"63493.0"},
{"date":"2021.11.03","clock":"3:00","open":"63489.01","high":"63489.01","low":"62987.63","close":"63119.23"},
{"date":"2021.11.03","clock":"4:00","open":"63129.8","high":"63214.66","low":"62722.4","close":"63158.24"},
{"date":"2021.11.03","clock":"5:00","open":"63159.87","high":"63239.99","low":"62928.87","close":"63210.4"},
{"date":"2021.11.03","clock":"6:00","open":"63208.89","high":"63208.89","low":"62728.0","close":"62759.38"},
{"date":"2021.11.03","clock":"7:00","open":"62762.39","high":"63190.0","low":"62746.65","close":"63038.03"},
{"date":"2021.11.03","clock":"8:00","open":"63038.03","high":"63108.53","low":"62801.57","close":"62815.06"},
{"date":"2021.11.03","clock":"9:00","open":"62815.76","high":"63499.99","low":"62770.67","close":"63383.25"},
{"date":"2021.11.03","clock":"10:00","open":"63387.93","high":"63396.55","low":"62894.35","close":"62960.53"},
{"date":"2021.11.03","clock":"11:00","open":"62970.22","high":"63349.99","low":"62872.6","close":"63293.1"},
{"date":"2021.11.03","clock":"12:00","open":"63284.12","high":"63398.99","low":"63090.68","close":"63116.79"},
{"date":"2021.11.03","clock":"13:00","open":"63111.19","high":"63199.99","low":"62910.21","close":"63114.24"},
{"date":"2021.11.03","clock":"14:00","open":"63105.0","high":"63133.98","low":"62228.22","close":"62466.34"},
{"date":"2021.11.03","clock":"15:00","open":"62464.72","high":"62665.72","low":"61650.0","close":"61824.31"},
{"date":"2021.11.03","clock":"16:00","open":"61804.16","high":"62087.95","low":"61580.53","close":"61948.67"},
{"date":"2021.11.03","clock":"17:00","open":"61952.99","high":"62210.0","low":"61713.62","close":"62186.63"},
{"date":"2021.11.03","clock":"18:00","open":"62189.99","high":"62511.0","low":"61969.69","close":"62128.29"},
{"date":"2021.11.03","clock":"19:00","open":"62135.76","high":"62668.28","low":"62063.0","close":"62473.0"},
{"date":"2021.11.03","clock":"20:00","open":"62471.0","high":"63198.88","low":"60409.91","close":"63149.04"},
{"date":"2021.11.03","clock":"21:00","open":"63149.04","high":"63332.92","low":"62792.92","close":"62799.99"},
{"date":"2021.11.03","clock":"22:00","open":"62799.99","high":"63011.93","low":"62700.0","close":"62716.3"},
{"date":"2021.11.03","clock":"23:00","open":"62723.99","high":"63196.51","low":"62714.11","close":"63114.85"},
{"date":"2021.11.04","clock":"0:00","open":"63107.71","high":"63174.92","low":"62555.0","close":"62793.15"},
{"date":"2021.11.04","clock":"1:00","open":"62792.73","high":"63064.0","low":"62767.0","close":"62884.15"},
{"date":"2021.11.04","clock":"2:00","open":"62896.48","high":"63086.3","low":"62723.79","close":"62826.86"},
{"date":"2021.11.04","clock":"3:00","open":"62838.57","high":"62838.57","low":"62262.64","close":"62331.95"},
{"date":"2021.11.04","clock":"4:00","open":"62331.95","high":"62549.99","low":"62185.03","close":"62540.99"},
{"date":"2021.11.04","clock":"5:00","open":"62540.99","high":"62588.51","low":"62259.25","close":"62420.0"},
{"date":"2021.11.04","clock":"6:00","open":"62419.99","high":"62823.12","low":"62403.75","close":"62674.95"},
{"date":"2021.11.04","clock":"7:00","open":"62674.95","high":"62751.66","low":"62324.98","close":"62376.82"},
{"date":"2021.11.04","clock":"8:00","open":"62376.83","high":"62634.57","low":"62300.0","close":"62433.32"},
{"date":"2021.11.04","clock":"9:00","open":"62448.84","high":"62598.57","low":"61819.51","close":"61844.83"},
{"date":"2021.11.04","clock":"10:00","open":"61862.32","high":"62314.77","low":"61565.0","close":"61601.98"},
{"date":"2021.11.04","clock":"11:00","open":"61610.75","high":"61834.67","low":"61245.57","close":"61786.67"},
{"date":"2021.11.04","clock":"12:00","open":"61791.29","high":"61962.01","low":"61610.0","close":"61894.35"},
{"date":"2021.11.04","clock":"13:00","open":"61892.26","high":"61963.75","low":"61230.66","close":"61444.73"},
{"date":"2021.11.04","clock":"14:00","open":"61441.41","high":"61875.42","low":"61313.39","close":"61859.27"},
{"date":"2021.11.04","clock":"15:00","open":"61865.05","high":"62191.92","low":"61544.29","close":"62092.0"},
{"date":"2021.11.04","clock":"16:00","open":"62085.67","high":"62366.99","low":"61646.52","close":"61757.94"},
{"date":"2021.11.04","clock":"17:00","open":"61757.95","high":"61815.94","low":"60775.0","close":"61030.01"},
{"date":"2021.11.04","clock":"18:00","open":"61035.0","high":"61306.59","low":"60819.14","close":"61165.99"},
{"date":"2021.11.04","clock":"19:00","open":"61166.03","high":"61258.07","low":"60738.65","close":"60864.78"},
{"date":"2021.11.04","clock":"20:00","open":"60858.01","high":"61373.53","low":"60723.0","close":"60745.06"},
{"date":"2021.11.04","clock":"21:00","open":"60742.02","high":"61275.0","low":"60680.86","close":"61230.69"},
{"date":"2021.11.04","clock":"22:00","open":"61236.78","high":"61526.3","low":"61062.66","close":"61319.04"},
{"date":"2021.11.04","clock":"23:00","open":"61312.04","high":"61448.17","low":"61135.54","close":"61345.38"},
{"date":"2021.11.05","clock":"0:00","open":"61346.93","high":"61379.91","low":"61000.0","close":"61142.15"},
{"date":"2021.11.05","clock":"1:00","open":"61132.79","high":"61492.95","low":"61083.86","close":"61395.01"},
{"date":"2021.11.05","clock":"2:00","open":"61395.0","high":"61486.93","low":"60820.0","close":"60876.69"},
{"date":"2021.11.05","clock":"3:00","open":"60873.95","high":"61810.51","low":"60846.78","close":"61790.08"},
{"date":"2021.11.05","clock":"4:00","open":"61784.0","high":"61914.64","low":"61620.45","close":"61620.45"},
{"date":"2021.11.05","clock":"5:00","open":"61635.9","high":"62325.99","low":"61633.21","close":"62203.51"},
{"date":"2021.11.05","clock":"6:00","open":"62203.79","high":"62360.0","low":"62064.42","close":"62088.01"},
{"date":"2021.11.05","clock":"7:00","open":"62088.01","high":"62186.64","low":"61880.88","close":"62182.03"},
{"date":"2021.11.05","clock":"8:00","open":"62185.2","high":"62583.38","low":"62136.46","close":"62174.02"},
{"date":"2021.11.05","clock":"9:00","open":"62172.98","high":"62476.19","low":"62106.38","close":"62128.7"},
{"date":"2021.11.05","clock":"10:00","open":"62128.7","high":"62207.02","low":"61951.27","close":"62185.1"},
{"date":"2021.11.05","clock":"11:00","open":"62185.16","high":"62229.44","low":"61511.78","close":"61707.59"},
{"date":"2021.11.05","clock":"12:00","open":"61694.23","high":"61789.87","low":"61445.55","close":"61559.92"},
{"date":"2021.11.05","clock":"13:00","open":"61572.99","high":"61801.04","low":"61191.28","close":"61259.08"},
{"date":"2021.11.05","clock":"14:00","open":"61259.62","high":"61553.65","low":"61153.52","close":"61500.0"},
{"date":"2021.11.05","clock":"15:00","open":"61500.0","high":"61919.38","low":"61436.68","close":"61770.7"},
{"date":"2021.11.05","clock":"16:00","open":"61779.5","high":"61849.99","low":"61199.73","close":"61251.01"},
{"date":"2021.11.05","clock":"17:00","open":"61250.99","high":"61324.35","low":"60749.9","close":"60768.76"},
{"date":"2021.11.05","clock":"18:00","open":"60780.06","high":"61022.21","low":"60730.0","close":"60889.99"},
{"date":"2021.11.05","clock":"19:00","open":"60889.99","high":"61092.16","low":"60773.22","close":"60974.89"},
{"date":"2021.11.05","clock":"20:00","open":"60973.93","high":"61398.69","low":"60905.0","close":"61195.58"},
{"date":"2021.11.05","clock":"21:00","open":"61188.23","high":"61191.95","low":"60814.18","close":"61090.68"},
{"date":"2021.11.05","clock":"22:00","open":"61090.68","high":"61095.81","low":"60721.0","close":"60932.0"},
{"date":"2021.11.05","clock":"23:00","open":"60920.99","high":"60965.0","low":"60900.0","close":"60954.11"},
{"date":"2021.11.06","clock":"0:00","open":"61076.54","high":"61321.77","low":"60989.91","close":"61056.01"},
{"date":"2021.11.06","clock":"1:00","open":"61057.7","high":"61088.25","low":"60800.57","close":"60937.11"},
{"date":"2021.11.06","clock":"2:00","open":"60945.07","high":"61277.0","low":"60777.0","close":"61171.03"},
{"date":"2021.11.06","clock":"3:00","open":"61168.42","high":"61274.37","low":"60950.07","close":"61173.96"},
{"date":"2021.11.06","clock":"4:00","open":"61170.46","high":"61219.0","low":"60865.0","close":"60969.74"},
{"date":"2021.11.06","clock":"5:00","open":"60969.74","high":"61150.0","low":"60926.87","close":"61109.5"},
{"date":"2021.11.06","clock":"6:00","open":"61107.03","high":"61278.37","low":"60972.78","close":"61193.63"},
{"date":"2021.11.06","clock":"7:00","open":"61193.63","high":"61478.99","low":"61193.63","close":"61417.78"},
{"date":"2021.11.06","clock":"8:00","open":"61418.25","high":"61547.47","low":"61147.12","close":"61249.99"},
{"date":"2021.11.06","clock":"9:00","open":"61249.99","high":"61272.29","low":"60511.0","close":"60790.83"},
{"date":"2021.11.06","clock":"10:00","open":"60790.83","high":"61346.13","low":"60720.0","close":"61010.74"},
{"date":"2021.11.06","clock":"11:00","open":"61015.37","high":"61156.76","low":"60846.44","close":"60922.15"},
{"date":"2021.11.06","clock":"12:00","open":"60922.15","high":"61007.39","low":"60445.78","close":"60485.99"},
{"date":"2021.11.06","clock":"13:00","open":"60487.91","high":"60620.83","low":"60081.21","close":"60321.94"},
{"date":"2021.11.06","clock":"14:00","open":"60321.95","high":"60607.9","low":"60050.0","close":"60268.24"},
{"date":"2021.11.06","clock":"15:00","open":"60264.34","high":"60655.89","low":"60241.65","close":"60546.85"},
{"date":"2021.11.06","clock":"16:00","open":"60547.49","high":"60729.39","low":"60316.01","close":"60600.31"},
{"date":"2021.11.06","clock":"17:00","open":"60600.31","high":"60756.83","low":"60528.6","close":"60648.58"},
{"date":"2021.11.06","clock":"18:00","open":"60654.49","high":"60835.16","low":"60400.0","close":"60615.62"},
{"date":"2021.11.06","clock":"19:00","open":"60625.05","high":"60858.44","low":"60596.26","close":"60697.2"},
{"date":"2021.11.06","clock":"20:00","open":"60698.42","high":"60842.81","low":"60670.71","close":"60757.61"},
{"date":"2021.11.06","clock":"21:00","open":"60757.61","high":"61183.56","low":"60741.25","close":"61175.4"},
{"date":"2021.11.06","clock":"22:00","open":"61175.4","high":"61409.93","low":"61099.01","close":"61146.27"},
{"date":"2021.11.06","clock":"23:00","open":"61146.27","high":"61480.07","low":"61138.63","close":"61386.25"},
{"date":"2021.11.07","clock":"0:00","open":"61386.25","high":"61489.32","low":"61305.54","close":"61361.4"},
{"date":"2021.11.07","clock":"1:00","open":"61361.41","high":"61470.06","low":"61281.0","close":"61468.73"},
{"date":"2021.11.07","clock":"2:00","open":"61470.61","high":"61920.0","low":"61321.38","close":"61904.99"},
{"date":"2021.11.07","clock":"3:00","open":"61915.16","high":"62303.43","low":"61782.04","close":"61849.99"},
{"date":"2021.11.07","clock":"4:00","open":"61849.99","high":"62133.32","low":"61743.08","close":"61912.99"},
{"date":"2021.11.07","clock":"5:00","open":"61912.99","high":"62185.11","low":"61904.89","close":"62133.03"},
{"date":"2021.11.07","clock":"6:00","open":"62133.03","high":"62284.48","low":"62107.98","close":"62179.01"},
{"date":"2021.11.07","clock":"7:00","open":"62182.54","high":"62188.72","low":"61911.37","close":"61941.28"},
{"date":"2021.11.07","clock":"8:00","open":"61947.4","high":"62070.56","low":"61769.23","close":"61814.87"},
{"date":"2021.11.07","clock":"9:00","open":"61809.68","high":"61929.99","low":"61700.01","close":"61759.87"},
{"date":"2021.11.07","clock":"10:00","open":"61759.88","high":"61828.29","low":"61619.03","close":"61685.4"},
{"date":"2021.11.07","clock":"11:00","open":"61684.4","high":"62020.07","low":"61468.48","close":"61970.74"},
{"date":"2021.11.07","clock":"12:00","open":"61970.74","high":"62349.99","low":"61792.2","close":"61923.81"},
{"date":"2021.11.07","clock":"13:00","open":"61923.82","high":"61944.66","low":"61576.34","close":"61899.0"},
{"date":"2021.11.07","clock":"14:00","open":"61911.4","high":"62115.66","low":"61650.0","close":"61767.87"},
{"date":"2021.11.07","clock":"15:00","open":"61768.14","high":"62136.99","low":"61700.01","close":"61844.57"},
{"date":"2021.11.07","clock":"16:00","open":"61838.39","high":"62050.0","low":"61777.0","close":"61781.46"},
{"date":"2021.11.07","clock":"17:00","open":"61780.0","high":"61973.56","low":"61700.77","close":"61939.98"},
{"date":"2021.11.07","clock":"18:00","open":"61938.0","high":"62262.02","low":"61931.68","close":"62036.28"},
{"date":"2021.11.07","clock":"19:00","open":"62036.82","high":"62471.42","low":"62023.99","close":"62449.0"},
{"date":"2021.11.07","clock":"20:00","open":"62456.29","high":"62499.22","low":"62080.47","close":"62435.84"},
{"date":"2021.11.07","clock":"21:00","open":"62429.99","high":"62496.99","low":"62120.68","close":"62265.57"},
{"date":"2021.11.07","clock":"22:00","open":"62265.39","high":"62794.28","low":"62159.29","close":"62653.99"},
{"date":"2021.11.07","clock":"23:00","open":"62653.42","high":"63089.0","low":"62643.86","close":"62834.0"},
{"date":"2021.11.08","clock":"0:00","open":"62834.62","high":"63011.99","low":"62764.01","close":"62814.93"},
{"date":"2021.11.08","clock":"1:00","open":"62825.03","high":"63279.27","low":"62742.42","close":"63271.77"},
{"date":"2021.11.08","clock":"2:00","open":"63273.58","high":"65021.32","low":"63273.58","close":"64998.99"},
{"date":"2021.11.08","clock":"3:00","open":"64998.99","high":"65598.19","low":"64937.32","close":"65077.23"},
{"date":"2021.11.08","clock":"4:00","open":"65071.03","high":"65329.1","low":"65042.75","close":"65078.11"},
{"date":"2021.11.08","clock":"5:00","open":"65078.11","high":"65223.99","low":"64966.27","close":"65199.99"},
{"date":"2021.11.08","clock":"6:00","open":"65199.95","high":"65350.0","low":"65050.77","close":"65166.18"},
{"date":"2021.11.08","clock":"7:00","open":"65168.19","high":"65606.99","low":"65091.41","close":"65433.91"},
{"date":"2021.11.08","clock":"8:00","open":"65450.75","high":"66129.99","low":"65367.62","close":"65907.99"},
{"date":"2021.11.08","clock":"9:00","open":"65928.8","high":"66334.03","low":"65588.6","close":"65937.08"},
{"date":"2021.11.08","clock":"10:00","open":"65945.03","high":"66270.31","low":"65600.01","close":"66234.85"},
{"date":"2021.11.08","clock":"11:00","open":"66231.57","high":"66418.38","low":"65993.84","close":"66069.69"},
{"date":"2021.11.08","clock":"12:00","open":"66069.69","high":"66151.73","low":"65702.43","close":"66021.52"},
{"date":"2021.11.08","clock":"13:00","open":"66025.59","high":"66075.53","low":"65750.0","close":"66034.07"},
{"date":"2021.11.08","clock":"14:00","open":"66037.2","high":"66160.0","low":"65725.0","close":"65792.32"},
{"date":"2021.11.08","clock":"15:00","open":"65799.98","high":"65949.97","low":"65288.0","close":"65378.63"},
{"date":"2021.11.08","clock":"16:00","open":"65373.85","high":"65547.03","low":"65122.0","close":"65322.69"},
{"date":"2021.11.08","clock":"17:00","open":"65329.99","high":"66515.0","low":"65261.13","close":"66377.65"},
{"date":"2021.11.08","clock":"18:00","open":"66376.0","high":"66538.52","low":"65858.17","close":"65926.55"},
{"date":"2021.11.08","clock":"19:00","open":"65932.45","high":"66196.08","low":"65808.73","close":"65969.04"},
{"date":"2021.11.08","clock":"20:00","open":"65969.04","high":"65999.99","low":"65743.17","close":"65913.0"},
{"date":"2021.11.08","clock":"21:00","open":"65913.0","high":"66091.72","low":"65821.0","close":"65827.75"},
{"date":"2021.11.08","clock":"22:00","open":"65835.0","high":"66167.99","low":"65500.0","close":"66036.88"},
{"date":"2021.11.08","clock":"23:00","open":"66036.88","high":"66429.83","low":"65939.85","close":"66103.92"},
{"date":"2021.11.09","clock":"0:00","open":"66115.62","high":"66549.99","low":"66064.06","close":"66507.54"},
{"date":"2021.11.09","clock":"1:00","open":"66510.87","high":"67785.99","low":"66351.65","close":"67521.1"},
{"date":"2021.11.09","clock":"2:00","open":"67525.82","high":"67730.8","low":"67046.59","close":"67603.21"},
{"date":"2021.11.09","clock":"3:00","open":"67603.3","high":"67639.8","low":"67310.28","close":"67504.6"},
{"date":"2021.11.09","clock":"4:00","open":"67497.86","high":"67810.3","low":"67270.89","close":"67602.33"},
{"date":"2021.11.09","clock":"5:00","open":"67613.97","high":"68523.44","low":"67511.54","close":"68489.99"},
{"date":"2021.11.09","clock":"6:00","open":"68489.99","high":"68500.0","low":"68125.0","close":"68249.31"},
{"date":"2021.11.09","clock":"7:00","open":"68249.31","high":"68364.45","low":"67782.18","close":"68094.56"},
{"date":"2021.11.09","clock":"8:00","open":"68097.41","high":"68183.89","low":"67653.89","close":"68018.47"},
{"date":"2021.11.09","clock":"9:00","open":"68013.8","high":"68143.41","low":"67626.6","close":"67838.71"},
{"date":"2021.11.09","clock":"10:00","open":"67851.92","high":"68108.98","low":"67686.08","close":"68073.86"},
{"date":"2021.11.09","clock":"11:00","open":"68066.19","high":"68228.7","low":"67850.0","close":"68219.98"},
{"date":"2021.11.09","clock":"12:00","open":"68219.99","high":"68228.99","low":"67697.11","close":"67823.44"},
{"date":"2021.11.09","clock":"13:00","open":"67823.44","high":"67896.84","low":"67300.0","close":"67594.97"},
{"date":"2021.11.09","clock":"14:00","open":"67589.26","high":"67723.44","low":"67241.9","close":"67550.0"},
{"date":"2021.11.09","clock":"15:00","open":"67534.43","high":"68101.0","low":"67533.2","close":"68080.92"},
{"date":"2021.11.09","clock":"16:00","open":"68080.0","high":"68080.0","low":"67144.0","close":"67362.93"},
{"date":"2021.11.09","clock":"17:00","open":"67362.93","high":"67515.84","low":"66610.0","close":"66771.1"},
{"date":"2021.11.09","clock":"18:00","open":"66779.99","high":"67000.0","low":"66422.4","close":"66692.89"},
{"date":"2021.11.09","clock":"19:00","open":"66692.99","high":"66909.44","low":"66228.09","close":"66810.21"},
{"date":"2021.11.09","clock":"20:00","open":"66810.19","high":"67231.35","low":"66503.58","close":"66520.37"},
{"date":"2021.11.09","clock":"21:00","open":"66520.37","high":"66810.73","low":"66307.23","close":"66800.21"},
{"date":"2021.11.09","clock":"22:00","open":"66799.76","high":"67348.99","low":"66652.96","close":"67348.99"},
{"date":"2021.11.09","clock":"23:00","open":"67343.87","high":"67800.0","low":"67251.83","close":"67715.74"},
{"date":"2021.11.10","clock":"0:00","open":"67720.99","high":"67738.08","low":"66926.41","close":"67292.71"},
{"date":"2021.11.10","clock":"1:00","open":"67292.71","high":"67431.17","low":"66736.23","close":"66943.01"},
{"date":"2021.11.10","clock":"2:00","open":"66947.66","high":"67378.69","low":"66768.1","close":"66996.84"},
{"date":"2021.11.10","clock":"3:00","open":"66983.43","high":"67299.99","low":"66853.26","close":"67017.97"},
{"date":"2021.11.10","clock":"4:00","open":"67018.36","high":"67181.99","low":"66787.7","close":"66815.31"},
{"date":"2021.11.10","clock":"5:00","open":"66814.31","high":"66814.31","low":"66358.08","close":"66494.08"},
{"date":"2021.11.10","clock":"6:00","open":"66487.21","high":"66672.77","low":"66257.35","close":"66640.94"},
{"date":"2021.11.10","clock":"7:00","open":"66641.16","high":"66647.73","low":"66286.7","close":"66341.66"},
{"date":"2021.11.10","clock":"8:00","open":"66341.66","high":"66616.2","low":"66233.05","close":"66518.98"},
{"date":"2021.11.10","clock":"9:00","open":"66515.0","high":"66750.1","low":"66299.46","close":"66426.42"},
{"date":"2021.11.10","clock":"10:00","open":"66413.42","high":"66847.88","low":"66357.0","close":"66612.14"},
{"date":"2021.11.10","clock":"11:00","open":"66605.77","high":"66846.89","low":"66546.94","close":"66680.4"},
{"date":"2021.11.10","clock":"12:00","open":"66676.58","high":"67094.58","low":"66645.18","close":"66785.0"},
{"date":"2021.11.10","clock":"13:00","open":"66780.9","high":"66904.58","low":"66535.01","close":"66542.07"},
{"date":"2021.11.10","clock":"14:00","open":"66540.06","high":"66961.31","low":"66250.0","close":"66398.48"},
{"date":"2021.11.10","clock":"15:00","open":"66396.98","high":"67999.99","low":"65888.0","close":"67983.45"},
{"date":"2021.11.10","clock":"16:00","open":"67992.99","high":"68999.99","low":"67880.0","close":"68375.0"},
{"date":"2021.11.10","clock":"17:00","open":"68389.95","high":"68499.04","low":"68163.65","close":"68348.37"},
{"date":"2021.11.10","clock":"18:00","open":"68336.53","high":"68769.93","low":"68336.53","close":"68522.0"},
{"date":"2021.11.10","clock":"19:00","open":"68531.53","high":"68774.2","low":"68451.19","close":"68620.2"},
{"date":"2021.11.10","clock":"20:00","open":"68635.12","high":"68645.35","low":"67553.99","close":"67798.38"},
{"date":"2021.11.10","clock":"21:00","open":"67780.0","high":"68009.99","low":"66546.93","close":"66627.58"},
{"date":"2021.11.10","clock":"22:00","open":"66648.98","high":"67047.26","low":"64900.0","close":"65840.25"},
{"date":"2021.11.10","clock":"23:00","open":"65804.0","high":"66200.0","low":"62822.9","close":"64251.19"},
{"date":"2021.11.11","clock":"0:00","open":"64251.19","high":"65283.27","low":"63799.83","close":"65124.98"},
{"date":"2021.11.11","clock":"1:00","open":"65124.98","high":"65124.98","low":"64255.77","close":"64884.0"},
{"date":"2021.11.11","clock":"2:00","open":"64882.16","high":"65000.0","low":"64157.35","close":"64941.29"},
{"date":"2021.11.11","clock":"3:00","open":"64941.29","high":"65058.75","low":"64278.54","close":"64735.9"},
{"date":"2021.11.11","clock":"4:00","open":"64739.9","high":"64739.9","low":"64100.0","close":"64521.0"},
{"date":"2021.11.11","clock":"5:00","open":"64521.98","high":"64841.16","low":"64300.0","close":"64741.43"},
{"date":"2021.11.11","clock":"6:00","open":"64746.16","high":"64789.85","low":"64383.46","close":"64600.0"},
{"date":"2021.11.11","clock":"7:00","open":"64608.23","high":"64899.99","low":"64548.83","close":"64677.32"},
{"date":"2021.11.11","clock":"8:00","open":"64675.25","high":"64983.0","low":"64492.35","close":"64818.22"},
{"date":"2021.11.11","clock":"9:00","open":"64819.72","high":"65400.0","low":"64782.57","close":"65227.35"},
{"date":"2021.11.11","clock":"10:00","open":"65227.35","high":"65438.28","low":"64550.55","close":"65339.19"},
{"date":"2021.11.11","clock":"11:00","open":"65366.23","high":"65600.0","low":"65016.94","close":"65379.86"},
{"date":"2021.11.11","clock":"12:00","open":"65378.0","high":"65399.99","low":"65079.8","close":"65242.66"},
{"date":"2021.11.11","clock":"13:00","open":"65242.66","high":"65336.0","low":"64941.22","close":"65262.88"},
{"date":"2021.11.11","clock":"14:00","open":"65255.87","high":"65340.88","low":"64651.92","close":"64992.49"},
{"date":"2021.11.11","clock":"15:00","open":"64998.05","high":"65145.84","low":"64630.9","close":"64747.72"},
{"date":"2021.11.11","clock":"16:00","open":"64747.7","high":"65474.46","low":"64402.49","close":"65142.0"},
{"date":"2021.11.11","clock":"17:00","open":"65150.18","high":"65350.0","low":"64672.96","close":"64799.59"},
{"date":"2021.11.11","clock":"18:00","open":"64778.28","high":"65220.72","low":"64715.86","close":"65034.3"},
{"date":"2021.11.11","clock":"19:00","open":"65034.29","high":"65246.44","low":"64860.0","close":"64923.37"},
{"date":"2021.11.11","clock":"20:00","open":"64918.64","high":"65014.3","low":"64573.99","close":"64746.0"},
{"date":"2021.11.11","clock":"21:00","open":"64745.96","high":"65219.58","low":"64722.22","close":"65116.01"},
{"date":"2021.11.11","clock":"22:00","open":"65119.98","high":"65209.97","low":"64628.39","close":"64796.09"},
{"date":"2021.11.11","clock":"23:00","open":"64801.41","high":"65091.74","low":"64722.18","close":"65030.01"},
{"date":"2021.11.12","clock":"0:00","open":"65036.05","high":"65309.12","low":"64863.52","close":"65160.27"},
{"date":"2021.11.12","clock":"1:00","open":"65160.27","high":"65183.52","low":"64775.0","close":"64788.7"},
{"date":"2021.11.12","clock":"2:00","open":"64774.04","high":"64929.98","low":"64605.51","close":"64808.13"},
{"date":"2021.11.12","clock":"3:00","open":"64800.01","high":"65364.26","low":"64051.99","close":"65101.25"},
{"date":"2021.11.12","clock":"4:00","open":"65101.25","high":"65446.72","low":"64920.07","close":"65010.42"},
{"date":"2021.11.12","clock":"5:00","open":"65005.87","high":"65060.25","low":"64696.5","close":"64826.62"},
{"date":"2021.11.12","clock":"6:00","open":"64820.29","high":"65075.77","low":"64698.52","close":"64980.11"},
{"date":"2021.11.12","clock":"7:00","open":"64977.05","high":"65018.54","low":"64664.21","close":"64676.39"},
{"date":"2021.11.12","clock":"8:00","open":"64675.62","high":"64840.43","low":"64444.0","close":"64501.24"},
{"date":"2021.11.12","clock":"9:00","open":"64500.09","high":"64628.92","low":"64202.68","close":"64488.11"},
{"date":"2021.11.12","clock":"10:00","open":"64488.11","high":"64946.64","low":"64202.33","close":"64890.63"},
{"date":"2021.11.12","clock":"11:00","open":"64890.63","high":"64895.74","low":"63622.28","close":"63803.98"},
{"date":"2021.11.12","clock":"12:00","open":"63798.48","high":"64206.99","low":"63522.28","close":"63651.01"},
{"date":"2021.11.12","clock":"13:00","open":"63651.67","high":"64034.4","low":"63501.0","close":"63744.92"},
{"date":"2021.11.12","clock":"14:00","open":"63753.18","high":"64198.99","low":"63333.33","close":"63817.71"},
{"date":"2021.11.12","clock":"15:00","open":"63813.0","high":"64069.69","low":"63244.24","close":"63971.02"},
{"date":"2021.11.12","clock":"16:00","open":"63971.02","high":"64168.68","low":"63458.83","close":"63469.47"},
{"date":"2021.11.12","clock":"17:00","open":"63467.17","high":"63562.93","low":"62900.02","close":"63151.0"},
{"date":"2021.11.12","clock":"18:00","open":"63161.91","high":"63361.12","low":"62278.0","close":"63079.99"},
{"date":"2021.11.12","clock":"19:00","open":"63092.97","high":"63611.29","low":"62909.31","close":"63578.0"},
{"date":"2021.11.12","clock":"20:00","open":"63578.0","high":"64087.99","low":"63520.79","close":"63878.31"},
{"date":"2021.11.12","clock":"21:00","open":"63872.35","high":"63906.0","low":"63539.41","close":"63844.98"},
{"date":"2021.11.12","clock":"22:00","open":"63844.98","high":"64850.0","low":"63833.49","close":"64119.42"},
{"date":"2021.11.12","clock":"23:00","open":"64119.42","high":"64500.08","low":"63948.74","close":"64068.0"},
{"date":"2021.11.13","clock":"0:00","open":"64070.55","high":"64192.8","low":"63704.8","close":"63909.02"},
{"date":"2021.11.13","clock":"1:00","open":"63904.84","high":"64367.71","low":"63822.11","close":"64125.44"},
{"date":"2021.11.13","clock":"2:00","open":"64120.02","high":"64450.0","low":"64115.41","close":"64348.69"},
{"date":"2021.11.13","clock":"3:00","open":"64348.67","high":"64412.93","low":"63806.82","close":"63846.57"},
{"date":"2021.11.13","clock":"4:00","open":"63846.57","high":"64017.31","low":"63578.36","close":"63702.77"},
{"date":"2021.11.13","clock":"5:00","open":"63702.79","high":"63880.0","low":"63599.81","close":"63773.93"},
{"date":"2021.11.13","clock":"6:00","open":"63773.93","high":"63922.98","low":"63555.0","close":"63707.0"},
{"date":"2021.11.13","clock":"7:00","open":"63699.95","high":"63846.92","low":"63510.0","close":"63597.53"},
{"date":"2021.11.13","clock":"8:00","open":"63597.53","high":"63866.75","low":"63581.34","close":"63844.15"},
{"date":"2021.11.13","clock":"9:00","open":"63844.15","high":"64122.99","low":"63700.92","close":"64022.85"},
{"date":"2021.11.13","clock":"10:00","open":"64024.74","high":"64081.09","low":"63738.18","close":"63807.26"},
{"date":"2021.11.13","clock":"11:00","open":"63807.27","high":"63878.35","low":"63360.22","close":"63453.16"},
{"date":"2021.11.13","clock":"12:00","open":"63439.65","high":"63736.06","low":"63371.96","close":"63704.21"},
{"date":"2021.11.13","clock":"13:00","open":"63710.02","high":"63800.0","low":"63502.26","close":"63552.31"},
{"date":"2021.11.13","clock":"14:00","open":"63554.22","high":"63800.64","low":"63427.86","close":"63530.25"},
{"date":"2021.11.13","clock":"15:00","open":"63530.23","high":"63749.99","low":"63462.0","close":"63594.82"},
{"date":"2021.11.13","clock":"16:00","open":"63594.82","high":"64812.52","low":"63543.23","close":"64725.77"},
{"date":"2021.11.13","clock":"17:00","open":"64725.77","high":"64790.5","low":"64522.51","close":"64688.99"},
{"date":"2021.11.13","clock":"18:00","open":"64688.99","high":"64968.0","low":"64600.0","close":"64619.41"},
{"date":"2021.11.13","clock":"19:00","open":"64616.12","high":"64692.15","low":"64500.0","close":"64659.01"},
{"date":"2021.11.13","clock":"20:00","open":"64659.02","high":"64686.6","low":"63920.0","close":"64130.03"},
{"date":"2021.11.13","clock":"21:00","open":"64130.0","high":"64198.99","low":"63829.0","close":"63932.19"},
{"date":"2021.11.13","clock":"22:00","open":"63941.39","high":"64431.91","low":"63918.21","close":"64355.25"},
{"date":"2021.11.13","clock":"23:00","open":"64360.0","high":"64388.49","low":"64113.0","close":"64365.81"},
{"date":"2021.11.14","clock":"0:00","open":"64363.59","high":"64418.96","low":"64116.0","close":"64275.22"},
{"date":"2021.11.14","clock":"1:00","open":"64265.2","high":"64550.49","low":"64220.7","close":"64380.0"},
{"date":"2021.11.14","clock":"2:00","open":"64380.0","high":"65319.99","low":"64380.0","close":"64974.05"},
{"date":"2021.11.14","clock":"3:00","open":"64974.05","high":"65076.17","low":"64616.17","close":"64789.03"},
{"date":"2021.11.14","clock":"4:00","open":"64789.98","high":"64924.73","low":"64611.11","close":"64629.98"},
{"date":"2021.11.14","clock":"5:00","open":"64629.98","high":"64835.48","low":"64530.61","close":"64637.8"},
{"date":"2021.11.14","clock":"6:00","open":"64637.81","high":"65014.78","low":"64636.78","close":"64748.65"},
{"date":"2021.11.14","clock":"7:00","open":"64747.31","high":"64957.42","low":"64400.0","close":"64898.39"},
{"date":"2021.11.14","clock":"8:00","open":"64898.39","high":"65200.0","low":"64703.27","close":"64800.0"},
{"date":"2021.11.14","clock":"9:00","open":"64798.74","high":"64875.97","low":"64439.73","close":"64617.39"},
{"date":"2021.11.14","clock":"10:00","open":"64627.57","high":"64794.99","low":"64056.0","close":"64301.7"},
{"date":"2021.11.14","clock":"11:00","open":"64300.6","high":"64400.14","low":"64100.0","close":"64251.49"},
{"date":"2021.11.14","clock":"12:00","open":"64251.0","high":"64494.65","low":"64186.23","close":"64380.11"},
{"date":"2021.11.14","clock":"13:00","open":"64380.1","high":"64471.6","low":"64162.48","close":"64445.06"},
{"date":"2021.11.14","clock":"14:00","open":"64445.05","high":"64730.0","low":"64235.83","close":"64600.51"},
{"date":"2021.11.14","clock":"15:00","open":"64600.51","high":"64798.96","low":"64499.77","close":"64630.66"},
{"date":"2021.11.14","clock":"16:00","open":"64630.66","high":"64662.65","low":"64148.28","close":"64354.38"},
{"date":"2021.11.14","clock":"17:00","open":"64352.42","high":"64352.42","low":"64000.0","close":"64069.78"},
{"date":"2021.11.14","clock":"18:00","open":"64070.4","high":"64210.52","low":"63576.27","close":"63700.79"},
{"date":"2021.11.14","clock":"19:00","open":"63705.58","high":"64235.05","low":"63601.81","close":"64165.99"},
{"date":"2021.11.14","clock":"20:00","open":"64181.58","high":"64416.34","low":"63830.0","close":"64028.34"},
{"date":"2021.11.14","clock":"21:00","open":"64023.32","high":"64207.45","low":"63872.46","close":"64169.99"},
{"date":"2021.11.14","clock":"22:00","open":"64168.29","high":"64400.0","low":"64040.47","close":"64220.19"},
{"date":"2021.11.14","clock":"23:00","open":"64221.77","high":"64475.61","low":"64050.0","close":"64307.04"},
{"date":"2021.11.15","clock":"0:00","open":"64305.02","high":"64860.0","low":"64284.78","close":"64520.0"},
{"date":"2021.11.15","clock":"1:00","open":"64520.0","high":"65550.0","low":"64341.77","close":"65510.81"},
{"date":"2021.11.15","clock":"2:00","open":"65514.36","high":"66199.99","low":"65514.36","close":"65875.17"},
{"date":"2021.11.15","clock":"3:00","open":"65877.67","high":"65947.99","low":"65535.0","close":"65896.22"},
{"date":"2021.11.15","clock":"4:00","open":"65896.22","high":"65942.75","low":"65646.61","close":"65672.97"},
{"date":"2021.11.15","clock":"5:00","open":"65677.44","high":"65884.19","low":"65599.99","close":"65719.47"},
{"date":"2021.11.15","clock":"6:00","open":"65712.65","high":"65865.72","low":"65698.01","close":"65766.4"},
{"date":"2021.11.15","clock":"7:00","open":"65766.4","high":"65913.49","low":"65666.42","close":"65691.42"},
{"date":"2021.11.15","clock":"8:00","open":"65696.49","high":"65833.99","low":"65610.0","close":"65666.0"},
{"date":"2021.11.15","clock":"9:00","open":"65666.0","high":"65738.03","low":"65475.01","close":"65570.23"},
{"date":"2021.11.15","clock":"10:00","open":"65579.7","high":"65834.99","low":"65244.47","close":"65731.14"},
{"date":"2021.11.15","clock":"11:00","open":"65735.32","high":"66400.0","low":"65663.47","close":"65975.12"},
{"date":"2021.11.15","clock":"12:00","open":"65975.12","high":"66043.42","low":"65726.92","close":"65922.62"},
{"date":"2021.11.15","clock":"13:00","open":"65911.83","high":"65946.74","low":"65624.15","close":"65731.13"},
{"date":"2021.11.15","clock":"14:00","open":"65727.5","high":"65945.79","low":"65537.99","close":"65661.21"},
{"date":"2021.11.15","clock":"15:00","open":"65649.99","high":"65759.99","low":"65349.61","close":"65489.09"},
{"date":"2021.11.15","clock":"16:00","open":"65486.4","high":"65492.78","low":"64770.0","close":"64845.69"},
{"date":"2021.11.15","clock":"17:00","open":"64845.69","high":"64880.76","low":"63999.99","close":"64288.15"},
{"date":"2021.11.15","clock":"18:00","open":"64284.21","high":"64426.18","low":"63900.0","close":"64261.01"},
{"date":"2021.11.15","clock":"19:00","open":"64269.68","high":"64439.16","low":"64006.34","close":"64036.99"},
{"date":"2021.11.15","clock":"20:00","open":"64024.18","high":"64180.02","low":"63624.54","close":"63812.0"},
{"date":"2021.11.15","clock":"21:00","open":"63812.79","high":"64313.61","low":"63650.54","close":"64265.9"},
{"date":"2021.11.15","clock":"22:00","open":"64253.62","high":"64253.62","low":"63766.89","close":"63899.99"},
{"date":"2021.11.15","clock":"23:00","open":"63903.42","high":"64012.25","low":"63400.1","close":"63881.2"},
{"date":"2021.11.16","clock":"0:00","open":"63876.58","high":"64018.13","low":"63411.38","close":"63989.24"},
{"date":"2021.11.16","clock":"1:00","open":"63983.64","high":"63994.73","low":"63500.0","close":"63609.12"},
{"date":"2021.11.16","clock":"2:00","open":"63606.73","high":"63610.0","low":"62462.91","close":"62530.23"},
{"date":"2021.11.16","clock":"3:00","open":"62540.02","high":"62622.97","low":"60980.0","close":"62114.97"},
{"date":"2021.11.16","clock":"4:00","open":"62110.09","high":"62206.79","low":"61500.0","close":"61623.96"},
{"date":"2021.11.16","clock":"5:00","open":"61620.62","high":"61802.27","low":"60422.2","close":"60890.87"},
{"date":"2021.11.16","clock":"6:00","open":"60907.4","high":"61549.0","low":"60322.2","close":"61223.0"},
{"date":"2021.11.16","clock":"7:00","open":"61196.02","high":"61478.0","low":"60742.92","close":"60926.89"},
{"date":"2021.11.16","clock":"8:00","open":"60923.09","high":"60997.75","low":"60293.06","close":"60830.43"},
{"date":"2021.11.16","clock":"9:00","open":"60824.18","high":"61049.08","low":"60414.08","close":"60799.98"},
{"date":"2021.11.16","clock":"10:00","open":"60804.07","high":"61060.0","low":"60573.51","close":"61002.57"},
{"date":"2021.11.16","clock":"11:00","open":"61000.62","high":"61289.85","low":"60200.0","close":"60200.0"},
{"date":"2021.11.16","clock":"12:00","open":"60200.0","high":"60285.82","low":"58574.04","close":"60164.0"},
{"date":"2021.11.16","clock":"13:00","open":"60146.46","high":"60642.22","low":"60011.0","close":"60574.62"},
{"date":"2021.11.16","clock":"14:00","open":"60570.89","high":"60870.44","low":"60020.0","close":"60038.96"},
{"date":"2021.11.16","clock":"15:00","open":"60038.94","high":"60751.67","low":"60031.0","close":"60530.26"},
{"date":"2021.11.16","clock":"16:00","open":"60531.14","high":"61414.0","low":"60452.09","close":"60892.64"},
{"date":"2021.11.16","clock":"17:00","open":"60899.03","high":"61087.28","low":"60568.95","close":"60684.49"},
{"date":"2021.11.16","clock":"18:00","open":"60669.14","high":"60912.83","low":"60355.13","close":"60647.89"},
{"date":"2021.11.16","clock":"19:00","open":"60647.89","high":"60781.36","low":"60160.01","close":"60460.0"},
{"date":"2021.11.16","clock":"20:00","open":"60460.0","high":"60636.99","low":"59968.94","close":"59984.0"},
{"date":"2021.11.16","clock":"21:00","open":"59810.0","high":"60611.11","low":"59728.23","close":"60210.56"},
{"date":"2021.11.16","clock":"22:00","open":"60192.27","high":"60204.39","low":"59105.26","close":"59727.33"},
{"date":"2021.11.16","clock":"23:00","open":"59682.14","high":"60913.26","low":"59645.28","close":"60456.29"},
{"date":"2021.11.17","clock":"0:00","open":"60453.49","high":"61144.98","low":"60369.19","close":"60582.07"},
{"date":"2021.11.17","clock":"1:00","open":"60568.37","high":"60671.03","low":"60000.0","close":"60062.77"},
{"date":"2021.11.17","clock":"2:00","open":"60052.76","high":"60420.12","low":"59450.0","close":"59711.13"},
{"date":"2021.11.17","clock":"3:00","open":"59712.05","high":"60266.09","low":"59230.76","close":"59308.39"},
{"date":"2021.11.17","clock":"4:00","open":"59317.37","high":"59733.93","low":"59082.21","close":"59371.24"},
{"date":"2021.11.17","clock":"5:00","open":"59364.0","high":"59765.9","low":"58553.12","close":"59039.99"},
{"date":"2021.11.17","clock":"6:00","open":"59042.4","high":"59478.55","low":"58580.0","close":"59394.92"},
{"date":"2021.11.17","clock":"7:00","open":"59417.41","high":"59820.98","low":"59243.02","close":"59594.03"},
{"date":"2021.11.17","clock":"8:00","open":"59589.4","high":"59788.27","low":"59290.0","close":"59604.08"},
{"date":"2021.11.17","clock":"9:00","open":"59604.08","high":"60142.84","low":"59350.0","close":"59693.03"},
{"date":"2021.11.17","clock":"10:00","open":"59688.0","high":"60014.82","low":"59570.01","close":"59580.61"},
{"date":"2021.11.17","clock":"11:00","open":"59583.64","high":"59586.18","low":"58800.0","close":"58926.01"},
{"date":"2021.11.17","clock":"12:00","open":"58926.0","high":"60600.0","low":"58373.0","close":"60495.91"},
{"date":"2021.11.17","clock":"13:00","open":"60521.94","high":"60816.13","low":"60315.04","close":"60751.97"},
{"date":"2021.11.17","clock":"14:00","open":"60767.93","high":"60814.0","low":"60417.64","close":"60456.45"},
{"date":"2021.11.17","clock":"15:00","open":"60455.91","high":"60599.99","low":"60001.77","close":"60103.08"},
{"date":"2021.11.17","clock":"16:00","open":"60097.49","high":"60450.0","low":"59582.37","close":"59605.43"},
{"date":"2021.11.17","clock":"17:00","open":"59605.42","high":"59796.81","low":"59334.21","close":"59638.13"},
{"date":"2021.11.17","clock":"18:00","open":"59664.45","high":"60443.99","low":"59404.75","close":"60380.55"},
{"date":"2021.11.17","clock":"19:00","open":"60392.71","high":"60484.31","low":"59990.0","close":"60236.34"},
{"date":"2021.11.17","clock":"20:00","open":"60235.88","high":"60640.96","low":"60206.92","close":"60471.0"},
{"date":"2021.11.17","clock":"21:00","open":"60465.02","high":"60663.05","low":"60092.86","close":"60212.48"},
{"date":"2021.11.17","clock":"22:00","open":"60212.44","high":"60569.72","low":"60021.0","close":"60391.14"},
{"date":"2021.11.17","clock":"23:00","open":"60393.34","high":"60402.5","low":"59738.4","close":"60093.55"},
{"date":"2021.11.18","clock":"0:00","open":"60099.99","high":"60114.28","low":"59620.66","close":"59969.01"},
{"date":"2021.11.18","clock":"1:00","open":"59968.42","high":"60493.99","low":"59784.81","close":"60344.86"},
{"date":"2021.11.18","clock":"2:00","open":"60344.86","high":"60738.13","low":"60125.17","close":"60487.08"},
{"date":"2021.11.18","clock":"3:00","open":"60490.36","high":"60961.87","low":"60076.92","close":"60568.49"},
{"date":"2021.11.18","clock":"4:00","open":"60568.51","high":"60762.52","low":"60389.22","close":"60655.42"},
{"date":"2021.11.18","clock":"5:00","open":"60655.42","high":"60672.52","low":"59840.0","close":"59840.0"},
{"date":"2021.11.18","clock":"6:00","open":"59840.0","high":"60091.02","low":"59631.74","close":"59676.05"},
{"date":"2021.11.18","clock":"7:00","open":"59673.99","high":"59906.84","low":"59556.96","close":"59804.79"},
{"date":"2021.11.18","clock":"8:00","open":"59804.78","high":"60035.45","low":"59584.25","close":"59827.81"},
{"date":"2021.11.18","clock":"9:00","open":"59844.06","high":"59886.32","low":"59501.0","close":"59733.8"},
{"date":"2021.11.18","clock":"10:00","open":"59737.28","high":"59827.02","low":"59470.0","close":"59659.72"},
{"date":"2021.11.18","clock":"11:00","open":"59648.86","high":"59742.72","low":"58962.77","close":"59271.15"},
{"date":"2021.11.18","clock":"12:00","open":"59276.05","high":"59835.51","low":"58981.18","close":"59787.1"},
{"date":"2021.11.18","clock":"13:00","open":"59784.37","high":"59961.17","low":"59153.05","close":"59196.28"},
{"date":"2021.11.18","clock":"14:00","open":"59213.47","high":"59934.99","low":"59001.0","close":"59130.7"},
{"date":"2021.11.18","clock":"15:00","open":"59116.26","high":"59748.56","low":"58740.63","close":"59195.52"},
{"date":"2021.11.18","clock":"16:00","open":"59191.62","high":"59292.96","low":"58770.0","close":"58906.68"},
{"date":"2021.11.18","clock":"17:00","open":"58906.68","high":"59300.0","low":"57650.86","close":"58088.77"},
{"date":"2021.11.18","clock":"18:00","open":"58099.99","high":"58482.65","low":"57215.38","close":"57282.8"},
{"date":"2021.11.18","clock":"19:00","open":"57274.45","high":"58063.17","low":"56592.06","close":"57550.01"},
{"date":"2021.11.18","clock":"20:00","open":"57540.19","high":"58082.5","low":"57505.0","close":"57996.82"},
{"date":"2021.11.18","clock":"21:00","open":"57996.84","high":"58316.4","low":"57744.0","close":"57916.3"},
{"date":"2021.11.18","clock":"22:00","open":"57927.99","high":"58479.39","low":"57600.0","close":"57951.3"},
{"date":"2021.11.18","clock":"23:00","open":"57964.97","high":"58238.08","low":"57400.0","close":"57571.05"},
{"date":"2021.11.19","clock":"0:00","open":"57551.1","high":"57640.04","low":"56525.0","close":"56603.01"},
{"date":"2021.11.19","clock":"1:00","open":"56628.0","high":"56985.57","low":"56474.26","close":"56888.48"},
{"date":"2021.11.19","clock":"2:00","open":"56891.61","high":"57499.6","low":"56674.0","close":"57486.87"},
{"date":"2021.11.19","clock":"3:00","open":"57491.18","high":"57514.48","low":"56631.11","close":"56694.97"},
{"date":"2021.11.19","clock":"4:00","open":"56692.35","high":"56938.98","low":"55822.92","close":"56098.04"},
{"date":"2021.11.19","clock":"5:00","open":"56081.37","high":"56210.29","low":"55600.0","close":"55899.99"},
{"date":"2021.11.19","clock":"6:00","open":"55899.99","high":"56312.99","low":"55817.79","close":"56247.76"},
{"date":"2021.11.19","clock":"7:00","open":"56251.64","high":"56497.99","low":"56016.98","close":"56400.0"},
{"date":"2021.11.19","clock":"8:00","open":"56401.43","high":"56459.32","low":"56114.61","close":"56284.49"},
{"date":"2021.11.19","clock":"9:00","open":"56278.84","high":"56435.2","low":"55853.7","close":"56010.44"},
{"date":"2021.11.19","clock":"10:00","open":"55987.82","high":"57376.04","low":"55986.05","close":"57024.55"},
{"date":"2021.11.19","clock":"11:00","open":"57019.01","high":"57487.16","low":"56945.24","close":"56985.69"},
{"date":"2021.11.19","clock":"12:00","open":"56985.2","high":"57043.77","low":"56682.52","close":"56874.19"},
{"date":"2021.11.19","clock":"13:00","open":"56885.57","high":"57175.76","low":"56480.59","close":"56976.49"},
{"date":"2021.11.19","clock":"14:00","open":"56983.67","high":"57343.14","low":"56838.43","close":"56874.09"},
{"date":"2021.11.19","clock":"15:00","open":"56884.15","high":"57697.29","low":"56700.0","close":"57600.48"},
{"date":"2021.11.19","clock":"16:00","open":"57606.69","high":"58055.58","low":"57525.76","close":"57994.59"},
{"date":"2021.11.19","clock":"17:00","open":"57994.6","high":"58162.0","low":"57613.96","close":"57890.02"},
{"date":"2021.11.19","clock":"18:00","open":"57880.63","high":"58228.99","low":"57734.13","close":"58150.02"},
{"date":"2021.11.19","clock":"19:00","open":"58151.12","high":"58314.14","low":"57931.36","close":"57969.25"},
{"date":"2021.11.19","clock":"20:00","open":"57971.77","high":"58076.99","low":"57766.0","close":"57879.46"},
{"date":"2021.11.19","clock":"21:00","open":"57879.46","high":"58083.46","low":"57599.57","close":"58034.63"},
{"date":"2021.11.19","clock":"22:00","open":"58033.05","high":"58117.78","low":"57680.01","close":"57775.52"},
{"date":"2021.11.19","clock":"23:00","open":"57760.3","high":"57935.05","low":"57531.13","close":"57801.66"},
{"date":"2021.11.20","clock":"0:00","open":"57806.22","high":"57999.0","low":"57689.32","close":"57813.57"},
{"date":"2021.11.20","clock":"1:00","open":"57813.02","high":"58112.88","low":"57723.29","close":"58051.22"},
{"date":"2021.11.20","clock":"2:00","open":"58052.21","high":"58560.32","low":"57932.61","close":"58233.37"},
{"date":"2021.11.20","clock":"3:00","open":"58233.39","high":"58860.0","low":"58169.33","close":"58787.04"},
{"date":"2021.11.20","clock":"4:00","open":"58790.94","high":"58972.18","low":"58729.42","close":"58784.12"},
{"date":"2021.11.20","clock":"5:00","open":"58784.37","high":"58839.75","low":"58431.57","close":"58513.09"},
{"date":"2021.11.20","clock":"6:00","open":"58512.91","high":"58579.78","low":"58344.45","close":"58486.71"},
{"date":"2021.11.20","clock":"7:00","open":"58486.71","high":"58552.74","low":"58229.86","close":"58400.06"},
{"date":"2021.11.20","clock":"8:00","open":"58399.84","high":"58814.92","low":"58306.48","close":"58635.06"},
{"date":"2021.11.20","clock":"9:00","open":"58641.99","high":"58699.99","low":"58350.01","close":"58378.01"},
{"date":"2021.11.20","clock":"10:00","open":"58380.05","high":"58648.95","low":"58315.75","close":"58458.19"},
{"date":"2021.11.20","clock":"11:00","open":"58460.52","high":"58649.99","low":"58367.01","close":"58490.18"},
{"date":"2021.11.20","clock":"12:00","open":"58490.18","high":"58777.0","low":"58350.0","close":"58475.0"},
{"date":"2021.11.20","clock":"13:00","open":"58479.16","high":"58663.87","low":"58354.12","close":"58622.38"},
{"date":"2021.11.20","clock":"14:00","open":"58625.66","high":"58824.87","low":"58460.0","close":"58562.09"},
{"date":"2021.11.20","clock":"15:00","open":"58562.09","high":"58677.99","low":"58373.0","close":"58467.95"},
{"date":"2021.11.20","clock":"16:00","open":"58467.95","high":"58691.02","low":"58317.09","close":"58345.35"},
{"date":"2021.11.20","clock":"17:00","open":"58345.19","high":"58402.99","low":"57483.42","close":"57588.37"},
{"date":"2021.11.20","clock":"18:00","open":"57584.12","high":"57867.29","low":"57356.13","close":"57775.65"},
{"date":"2021.11.20","clock":"19:00","open":"57770.0","high":"57941.63","low":"57600.0","close":"57914.47"},
{"date":"2021.11.20","clock":"20:00","open":"57914.49","high":"59623.13","low":"57813.49","close":"59410.58"},
{"date":"2021.11.20","clock":"21:00","open":"59410.58","high":"59496.88","low":"59207.37","close":"59430.03"},
{"date":"2021.11.20","clock":"22:00","open":"59430.03","high":"59533.53","low":"59308.09","close":"59405.84"},
{"date":"2021.11.20","clock":"23:00","open":"59408.02","high":"59649.99","low":"59357.21","close":"59588.82"},
{"date":"2021.11.21","clock":"0:00","open":"59592.71","high":"59724.11","low":"59503.26","close":"59703.98"},
{"date":"2021.11.21","clock":"1:00","open":"59678.77","high":"59842.79","low":"59480.86","close":"59703.64"},
{"date":"2021.11.21","clock":"2:00","open":"59707.51","high":"59766.57","low":"59276.77","close":"59352.22"},
{"date":"2021.11.21","clock":"3:00","open":"59354.99","high":"59444.06","low":"59237.75","close":"59326.28"},
{"date":"2021.11.21","clock":"4:00","open":"59327.86","high":"59349.74","low":"58688.93","close":"59078.99"},
{"date":"2021.11.21","clock":"5:00","open":"58976.72","high":"59183.58","low":"58500.0","close":"58674.67"},
{"date":"2021.11.21","clock":"6:00","open":"58674.67","high":"58946.99","low":"58562.29","close":"58600.0"},
{"date":"2021.11.21","clock":"7:00","open":"58600.0","high":"59015.79","low":"58555.0","close":"59012.08"},
{"date":"2021.11.21","clock":"8:00","open":"59013.36","high":"59065.55","low":"58829.75","close":"58997.94"},
{"date":"2021.11.21","clock":"9:00","open":"59057.88","high":"59182.83","low":"58949.91","close":"58983.11"},
{"date":"2021.11.21","clock":"10:00","open":"58982.73","high":"59102.22","low":"58604.52","close":"58731.0"},
{"date":"2021.11.21","clock":"11:00","open":"58733.67","high":"58953.76","low":"58692.0","close":"58900.2"},
{"date":"2021.11.21","clock":"12:00","open":"58902.48","high":"58966.3","low":"58486.65","close":"58811.02"},
{"date":"2021.11.21","clock":"13:00","open":"58810.72","high":"59398.35","low":"58550.0","close":"58688.06"},
{"date":"2021.11.21","clock":"14:00","open":"58692.91","high":"59276.85","low":"58657.22","close":"59051.89"},
{"date":"2021.11.21","clock":"15:00","open":"59051.93","high":"59078.08","low":"58796.64","close":"58831.87"},
{"date":"2021.11.21","clock":"16:00","open":"58833.25","high":"59038.87","low":"58690.43","close":"58898.25"},
{"date":"2021.11.21","clock":"17:00","open":"58895.0","high":"59264.66","low":"58800.0","close":"59198.99"},
{"date":"2021.11.21","clock":"18:00","open":"59199.25","high":"59980.06","low":"59122.38","close":"59857.68"},
{"date":"2021.11.21","clock":"19:00","open":"59851.75","high":"60027.02","low":"59403.91","close":"59457.84"},
{"date":"2021.11.21","clock":"20:00","open":"59469.59","high":"59543.91","low":"59270.0","close":"59436.95"},
{"date":"2021.11.21","clock":"21:00","open":"59435.34","high":"59566.89","low":"59212.5","close":"59312.52"},
{"date":"2021.11.21","clock":"22:00","open":"59314.1","high":"59683.85","low":"59256.99","close":"59583.6"},
{"date":"2021.11.21","clock":"23:00","open":"59587.98","high":"59652.92","low":"59348.16","close":"59472.09"},
{"date":"2021.11.22","clock":"0:00","open":"59472.09","high":"59515.03","low":"58901.0","close":"59114.56"},
{"date":"2021.11.22","clock":"1:00","open":"59105.0","high":"59259.99","low":"58500.0","close":"58578.6"},
{"date":"2021.11.22","clock":"2:00","open":"58608.52","high":"58740.0","low":"57963.03","close":"58116.99"},
{"date":"2021.11.22","clock":"3:00","open":"58118.54","high":"58242.11","low":"57600.0","close":"58027.77"},
{"date":"2021.11.22","clock":"4:00","open":"58029.23","high":"58103.57","low":"57305.0","close":"57681.22"},
{"date":"2021.11.22","clock":"5:00","open":"57681.22","high":"57802.89","low":"56959.07","close":"57383.39"},
{"date":"2021.11.22","clock":"6:00","open":"57375.73","high":"57526.69","low":"57018.82","close":"57055.31"},
{"date":"2021.11.22","clock":"7:00","open":"57037.49","high":"57454.26","low":"56766.58","close":"57454.26"},
{"date":"2021.11.22","clock":"8:00","open":"57444.78","high":"57467.99","low":"57055.0","close":"57307.62"},
{"date":"2021.11.22","clock":"9:00","open":"57307.62","high":"57758.82","low":"57250.33","close":"57252.66"},
{"date":"2021.11.22","clock":"10:00","open":"57258.53","high":"57569.51","low":"57236.52","close":"57341.45"},
{"date":"2021.11.22","clock":"11:00","open":"57363.17","high":"57824.31","low":"57130.25","close":"57130.25"},
{"date":"2021.11.22","clock":"12:00","open":"57130.25","high":"57396.64","low":"56952.35","close":"57361.92"},
{"date":"2021.11.22","clock":"13:00","open":"57362.37","high":"57529.96","low":"57141.71","close":"57175.36"},
{"date":"2021.11.22","clock":"14:00","open":"57178.75","high":"58050.0","low":"57050.0","close":"57159.41"},
{"date":"2021.11.22","clock":"15:00","open":"57153.51","high":"59400.1","low":"56580.01","close":"58858.02"},
{"date":"2021.11.22","clock":"16:00","open":"58853.89","high":"59003.41","low":"58129.81","close":"58244.4"},
{"date":"2021.11.22","clock":"17:00","open":"58247.27","high":"58450.0","low":"57943.24","close":"58194.78"},
{"date":"2021.11.22","clock":"18:00","open":"58196.47","high":"58247.93","low":"57620.0","close":"57715.76"},
{"date":"2021.11.22","clock":"19:00","open":"57716.55","high":"57774.14","low":"57288.48","close":"57431.12"},
{"date":"2021.11.22","clock":"20:00","open":"57439.61","high":"57439.61","low":"56404.11","close":"56436.62"},
{"date":"2021.11.22","clock":"21:00","open":"56435.44","high":"57077.01","low":"55800.0","close":"55986.32"},
{"date":"2021.11.22","clock":"22:00","open":"55981.3","high":"56351.1","low":"55680.0","close":"55857.45"},
{"date":"2021.11.22","clock":"23:00","open":"55849.89","high":"56423.31","low":"55610.0","close":"56240.81"},
{"date":"2021.11.23","clock":"0:00","open":"56240.0","high":"56710.12","low":"56080.0","close":"56700.01"},
{"date":"2021.11.23","clock":"1:00","open":"56699.83","high":"56699.83","low":"56218.06","close":"56250.0"},
{"date":"2021.11.23","clock":"2:00","open":"56243.63","high":"56826.32","low":"55971.97","close":"56593.17"},
{"date":"2021.11.23","clock":"3:00","open":"56590.68","high":"56980.0","low":"56437.65","close":"56867.88"},
{"date":"2021.11.23","clock":"4:00","open":"56900.0","high":"57000.0","low":"56641.09","close":"56921.7"},
{"date":"2021.11.23","clock":"5:00","open":"56920.02","high":"57256.0","low":"56800.0","close":"56947.81"},
{"date":"2021.11.23","clock":"6:00","open":"56943.87","high":"57037.06","low":"56773.67","close":"56784.87"},
{"date":"2021.11.23","clock":"7:00","open":"56796.8","high":"56866.51","low":"56358.41","close":"56554.48"},
{"date":"2021.11.23","clock":"8:00","open":"56561.41","high":"56654.46","low":"56204.0","close":"56392.16"},
{"date":"2021.11.23","clock":"9:00","open":"56388.45","high":"56406.41","low":"55821.8","close":"56017.05"},
{"date":"2021.11.23","clock":"10:00","open":"56005.19","high":"56413.98","low":"55691.0","close":"56256.02"},
{"date":"2021.11.23","clock":"11:00","open":"56266.27","high":"57327.15","low":"55317.0","close":"56629.45"},
{"date":"2021.11.23","clock":"12:00","open":"56622.77","high":"58000.0","low":"56249.2","close":"56310.09"},
{"date":"2021.11.23","clock":"13:00","open":"56335.48","high":"56573.39","low":"55960.42","close":"56135.28"},
{"date":"2021.11.23","clock":"14:00","open":"56148.64","high":"56443.5","low":"56093.55","close":"56310.52"},
{"date":"2021.11.23","clock":"15:00","open":"56310.56","high":"56936.49","low":"56301.29","close":"56789.26"},
{"date":"2021.11.23","clock":"16:00","open":"56794.75","high":"57687.85","low":"56595.44","close":"57687.73"},
{"date":"2021.11.23","clock":"17:00","open":"57677.51","high":"57741.01","low":"56827.37","close":"56877.37"},
{"date":"2021.11.23","clock":"18:00","open":"56883.06","high":"57579.88","low":"56883.06","close":"57458.78"},
{"date":"2021.11.23","clock":"19:00","open":"57458.79","high":"57690.0","low":"57222.22","close":"57245.03"},
{"date":"2021.11.23","clock":"20:00","open":"57245.03","high":"57580.09","low":"57110.0","close":"57421.0"},
{"date":"2021.11.23","clock":"21:00","open":"57421.0","high":"57850.0","low":"57224.13","close":"57780.25"},
{"date":"2021.11.23","clock":"22:00","open":"57774.85","high":"57850.0","low":"57380.49","close":"57831.77"},
{"date":"2021.11.23","clock":"23:00","open":"57831.76","high":"57844.18","low":"57511.1","close":"57676.05"},
{"date":"2021.11.24","clock":"0:00","open":"57676.05","high":"57719.99","low":"57411.36","close":"57561.23"},
{"date":"2021.11.24","clock":"1:00","open":"57560.0","high":"57734.99","low":"57445.14","close":"57541.26"},
{"date":"2021.11.24","clock":"2:00","open":"57541.26","high":"57725.32","low":"57438.63","close":"57488.89"},
{"date":"2021.11.24","clock":"3:00","open":"57488.91","high":"57551.99","low":"57000.19","close":"57034.69"},
{"date":"2021.11.24","clock":"4:00","open":"57040.16","high":"57113.13","low":"56136.0","close":"56249.0"},
{"date":"2021.11.24","clock":"5:00","open":"56245.4","high":"56463.83","low":"56213.53","close":"56398.26"},
{"date":"2021.11.24","clock":"6:00","open":"56399.99","high":"56762.38","low":"56332.33","close":"56560.01"},
{"date":"2021.11.24","clock":"7:00","open":"56560.01","high":"56788.99","low":"56483.12","close":"56602.65"},
{"date":"2021.11.24","clock":"8:00","open":"56596.36","high":"56725.94","low":"56214.85","close":"56605.23"},
{"date":"2021.11.24","clock":"9:00","open":"56606.99","high":"56700.06","low":"56389.98","close":"56496.4"},
{"date":"2021.11.24","clock":"10:00","open":"56497.46","high":"57404.54","low":"56389.0","close":"56853.6"},
{"date":"2021.11.24","clock":"11:00","open":"56849.01","high":"56996.45","low":"56649.93","close":"56681.96"},
{"date":"2021.11.24","clock":"12:00","open":"56682.54","high":"56870.67","low":"56408.46","close":"56423.17"},
{"date":"2021.11.24","clock":"13:00","open":"56427.82","high":"56757.97","low":"56310.58","close":"56613.63"},
{"date":"2021.11.24","clock":"14:00","open":"56613.63","high":"56733.55","low":"56399.92","close":"56436.01"},
{"date":"2021.11.24","clock":"15:00","open":"56436.01","high":"56850.24","low":"56004.59","close":"56025.8"},
{"date":"2021.11.24","clock":"16:00","open":"56015.13","high":"56343.64","low":"55837.0","close":"56131.75"},
{"date":"2021.11.24","clock":"17:00","open":"56122.02","high":"57160.94","low":"56072.66","close":"56727.49"},
{"date":"2021.11.24","clock":"18:00","open":"56723.19","high":"56863.35","low":"56552.22","close":"56608.81"},
{"date":"2021.11.24","clock":"19:00","open":"56608.81","high":"56776.41","low":"56477.0","close":"56546.69"},
{"date":"2021.11.24","clock":"20:00","open":"56551.89","high":"57105.78","low":"56512.81","close":"56799.98"},
{"date":"2021.11.24","clock":"21:00","open":"56799.98","high":"56889.98","low":"56571.42","close":"56822.85"},
{"date":"2021.11.24","clock":"22:00","open":"56828.49","high":"57426.9","low":"56722.0","close":"57414.7"},
{"date":"2021.11.24","clock":"23:00","open":"57387.25","high":"57473.61","low":"57180.0","close":"57307.78"},
{"date":"2021.11.25","clock":"0:00","open":"57316.96","high":"57439.47","low":"56833.0","close":"56989.05"},
{"date":"2021.11.25","clock":"1:00","open":"56989.05","high":"57226.78","low":"56957.65","close":"57131.01"},
{"date":"2021.11.25","clock":"2:00","open":"57138.29","high":"58269.99","low":"57108.74","close":"58003.62"},
{"date":"2021.11.25","clock":"3:00","open":"58008.07","high":"58269.99","low":"57600.0","close":"57740.39"},
{"date":"2021.11.25","clock":"4:00","open":"57740.38","high":"57900.0","low":"57372.15","close":"57717.21"},
{"date":"2021.11.25","clock":"5:00","open":"57717.21","high":"57795.62","low":"57504.76","close":"57749.99"},
{"date":"2021.11.25","clock":"6:00","open":"57749.99","high":"57823.41","low":"57157.89","close":"57237.75"},
{"date":"2021.11.25","clock":"7:00","open":"57237.74","high":"57288.64","low":"57000.0","close":"57106.2"},
{"date":"2021.11.25","clock":"8:00","open":"57101.9","high":"57350.0","low":"57077.37","close":"57249.39"},
{"date":"2021.11.25","clock":"9:00","open":"57242.45","high":"57700.0","low":"57242.45","close":"57648.89"},
{"date":"2021.11.25","clock":"10:00","open":"57648.9","high":"57914.34","low":"57562.0","close":"57580.25"},
{"date":"2021.11.25","clock":"11:00","open":"57566.24","high":"57792.68","low":"57329.75","close":"57743.55"},
{"date":"2021.11.25","clock":"12:00","open":"57765.79","high":"58480.9","low":"57720.1","close":"57987.48"},
{"date":"2021.11.25","clock":"13:00","open":"57987.48","high":"58079.45","low":"57818.11","close":"58009.99"},
{"date":"2021.11.25","clock":"14:00","open":"57992.41","high":"58710.34","low":"57900.16","close":"58651.97"},
{"date":"2021.11.25","clock":"15:00","open":"58651.97","high":"58859.88","low":"58414.3","close":"58550.77"},
{"date":"2021.11.25","clock":"16:00","open":"58548.62","high":"58775.02","low":"58456.9","close":"58701.39"},
{"date":"2021.11.25","clock":"17:00","open":"58702.32","high":"59132.4","low":"58578.07","close":"59041.87"},
{"date":"2021.11.25","clock":"18:00","open":"59048.5","high":"59389.99","low":"58832.36","close":"58989.0"},
{"date":"2021.11.25","clock":"19:00","open":"58980.01","high":"59262.98","low":"58974.0","close":"59156.54"},
{"date":"2021.11.25","clock":"20:00","open":"59157.42","high":"59238.89","low":"58999.99","close":"59116.69"},
{"date":"2021.11.25","clock":"21:00","open":"59116.69","high":"59263.66","low":"58667.0","close":"58854.13"},
{"date":"2021.11.25","clock":"22:00","open":"58851.41","high":"59078.85","low":"58806.53","close":"58864.04"},
{"date":"2021.11.25","clock":"23:00","open":"58863.99","high":"59050.0","low":"58702.96","close":"58806.92"},
{"date":"2021.11.26","clock":"0:00","open":"58809.31","high":"58900.0","low":"58519.54","close":"58874.33"},
{"date":"2021.11.26","clock":"1:00","open":"58874.33","high":"59392.0","low":"58778.59","close":"58921.18"},
{"date":"2021.11.26","clock":"2:00","open":"58959.15","high":"59149.99","low":"58648.02","close":"58697.72"},
{"date":"2021.11.26","clock":"3:00","open":"58685.46","high":"58886.73","low":"58582.28","close":"58597.1"},
{"date":"2021.11.26","clock":"4:00","open":"58569.82","high":"58634.55","low":"58149.85","close":"58186.5"},
{"date":"2021.11.26","clock":"5:00","open":"58188.01","high":"58211.94","low":"57857.0","close":"57901.99"},
{"date":"2021.11.26","clock":"6:00","open":"57889.62","high":"58013.38","low":"57669.39","close":"57814.22"},
{"date":"2021.11.26","clock":"7:00","open":"57816.87","high":"57859.77","low":"57478.62","close":"57839.04"},
{"date":"2021.11.26","clock":"8:00","open":"57837.17","high":"57920.74","low":"57429.08","close":"57583.65"},
{"date":"2021.11.26","clock":"9:00","open":"57586.52","high":"57652.07","low":"56636.57","close":"56964.22"},
{"date":"2021.11.26","clock":"10:00","open":"56950.0","high":"56973.57","low":"54350.0","close":"55191.62"},
{"date":"2021.11.26","clock":"11:00","open":"55211.29","high":"55465.5","low":"54580.01","close":"54862.43"},
{"date":"2021.11.26","clock":"12:00","open":"54874.23","high":"54900.37","low":"54304.6","close":"54393.78"},
{"date":"2021.11.26","clock":"13:00","open":"54393.74","high":"54825.96","low":"53680.45","close":"53710.8"},
{"date":"2021.11.26","clock":"14:00","open":"53713.98","high":"54368.52","low":"53501.76","close":"54295.17"},
{"date":"2021.11.26","clock":"15:00","open":"54299.98","high":"54637.67","low":"53960.29","close":"54593.39"},
{"date":"2021.11.26","clock":"16:00","open":"54599.43","high":"54867.0","low":"54288.47","close":"54650.0"},
{"date":"2021.11.26","clock":"17:00","open":"54635.72","high":"54644.68","low":"54212.0","close":"54331.62"},
{"date":"2021.11.26","clock":"18:00","open":"54341.54","high":"54567.94","low":"54019.16","close":"54275.47"},
{"date":"2021.11.26","clock":"19:00","open":"54270.01","high":"54644.05","low":"54150.0","close":"54210.0"},
{"date":"2021.11.26","clock":"20:00","open":"54218.27","high":"54337.06","low":"53927.44","close":"54076.57"},
{"date":"2021.11.26","clock":"21:00","open":"54078.28","high":"54440.18","low":"54000.0","close":"54326.75"},
{"date":"2021.11.26","clock":"22:00","open":"54326.75","high":"54584.73","low":"54209.86","close":"54513.78"},
{"date":"2021.11.26","clock":"23:00","open":"54515.69","high":"54568.98","low":"53959.99","close":"53979.46"},
{"date":"2021.11.27","clock":"0:00","open":"53972.7","high":"54394.07","low":"53800.0","close":"54062.75"},
{"date":"2021.11.27","clock":"1:00","open":"54055.81","high":"54203.75","low":"53521.0","close":"53734.13"},
{"date":"2021.11.27","clock":"2:00","open":"53717.57","high":"54630.0","low":"53610.0","close":"54082.71"},
{"date":"2021.11.27","clock":"3:00","open":"54054.02","high":"54318.06","low":"53901.0","close":"54142.01"},
{"date":"2021.11.27","clock":"4:00","open":"54145.5","high":"54512.16","low":"54113.0","close":"54374.23"},
{"date":"2021.11.27","clock":"5:00","open":"54374.25","high":"54608.21","low":"54262.83","close":"54347.06"},
{"date":"2021.11.27","clock":"6:00","open":"54347.07","high":"54598.98","low":"54260.89","close":"54476.58"},
{"date":"2021.11.27","clock":"7:00","open":"54476.57","high":"54540.01","low":"54250.0","close":"54250.0"},
{"date":"2021.11.27","clock":"8:00","open":"54247.13","high":"54479.33","low":"54200.0","close":"54235.54"},
{"date":"2021.11.27","clock":"9:00","open":"54239.96","high":"54462.08","low":"54208.78","close":"54394.55"},
{"date":"2021.11.27","clock":"10:00","open":"54394.55","high":"55275.01","low":"54394.55","close":"55050.46"},
{"date":"2021.11.27","clock":"11:00","open":"55055.64","high":"55166.46","low":"54582.55","close":"54585.65"},
{"date":"2021.11.27","clock":"12:00","open":"54585.65","high":"54900.0","low":"54300.0","close":"54724.78"},
{"date":"2021.11.27","clock":"13:00","open":"54728.43","high":"54980.61","low":"54524.0","close":"54605.73"},
{"date":"2021.11.27","clock":"14:00","open":"54605.73","high":"54830.16","low":"54500.0","close":"54721.12"},
{"date":"2021.11.27","clock":"15:00","open":"54725.73","high":"55207.54","low":"54659.78","close":"54981.93"},
{"date":"2021.11.27","clock":"16:00","open":"54969.12","high":"55222.21","low":"54685.1","close":"54718.45"},
{"date":"2021.11.27","clock":"17:00","open":"54718.45","high":"54999.99","low":"54612.74","close":"54885.26"},
{"date":"2021.11.27","clock":"18:00","open":"54892.71","high":"55215.01","low":"54802.2","close":"54900.01"},
{"date":"2021.11.27","clock":"19:00","open":"54902.01","high":"55120.0","low":"54812.01","close":"54900.6"},
{"date":"2021.11.27","clock":"20:00","open":"54900.64","high":"55045.23","low":"54651.0","close":"54970.77"},
{"date":"2021.11.27","clock":"21:00","open":"54974.61","high":"54998.99","low":"54832.01","close":"54935.9"},
{"date":"2021.11.27","clock":"22:00","open":"54934.16","high":"55065.0","low":"54134.59","close":"54273.07"},
{"date":"2021.11.27","clock":"23:00","open":"54254.59","high":"54673.33","low":"54011.01","close":"54571.61"},
{"date":"2021.11.28","clock":"0:00","open":"54565.45","high":"54959.85","low":"54504.25","close":"54833.97"},
{"date":"2021.11.28","clock":"1:00","open":"54833.97","high":"54889.01","low":"54360.79","close":"54725.21"},
{"date":"2021.11.28","clock":"2:00","open":"54710.91","high":"54819.14","low":"54268.77","close":"54662.83"},
{"date":"2021.11.28","clock":"3:00","open":"54653.58","high":"54724.98","low":"54097.5","close":"54221.23"},
{"date":"2021.11.28","clock":"4:00","open":"54207.7","high":"54367.11","low":"53666.64","close":"54354.6"},
{"date":"2021.11.28","clock":"5:00","open":"54351.77","high":"54432.57","low":"54020.06","close":"54130.27"},
{"date":"2021.11.28","clock":"6:00","open":"54137.31","high":"54206.08","low":"53924.08","close":"54049.75"},
{"date":"2021.11.28","clock":"7:00","open":"54046.43","high":"54383.34","low":"53970.56","close":"54377.41"},
{"date":"2021.11.28","clock":"8:00","open":"54377.41","high":"54585.99","low":"54173.81","close":"54475.96"},
{"date":"2021.11.28","clock":"9:00","open":"54478.14","high":"54628.82","low":"54396.24","close":"54504.72"},
{"date":"2021.11.28","clock":"10:00","open":"54504.71","high":"54678.58","low":"54233.73","close":"54395.08"},
{"date":"2021.11.28","clock":"11:00","open":"54393.87","high":"54474.99","low":"54130.72","close":"54335.79"},
{"date":"2021.11.28","clock":"12:00","open":"54331.66","high":"54933.28","low":"54184.55","close":"54718.15"},
{"date":"2021.11.28","clock":"13:00","open":"54713.51","high":"54869.5","low":"54425.27","close":"54493.09"},
{"date":"2021.11.28","clock":"14:00","open":"54493.09","high":"54634.82","low":"54263.16","close":"54352.6"},
{"date":"2021.11.28","clock":"15:00","open":"54356.62","high":"54395.54","low":"54203.13","close":"54274.2"},
{"date":"2021.11.28","clock":"16:00","open":"54274.0","high":"54548.88","low":"54029.46","close":"54365.0"},
{"date":"2021.11.28","clock":"17:00","open":"54365.0","high":"54450.0","low":"54169.82","close":"54296.1"},
{"date":"2021.11.28","clock":"18:00","open":"54296.14","high":"54370.61","low":"53942.01","close":"54188.42"},
{"date":"2021.11.28","clock":"19:00","open":"54188.42","high":"54287.24","low":"53800.0","close":"53894.65"},
{"date":"2021.11.28","clock":"20:00","open":"53896.36","high":"54181.0","low":"53256.64","close":"54104.56"},
{"date":"2021.11.28","clock":"21:00","open":"54108.98","high":"54898.99","low":"54044.98","close":"54612.44"},
{"date":"2021.11.28","clock":"22:00","open":"54612.44","high":"55149.99","low":"54612.44","close":"54918.5"},
{"date":"2021.11.28","clock":"23:00","open":"54914.73","high":"56389.99","low":"54862.87","close":"56275.66"},
{"date":"2021.11.29","clock":"0:00","open":"56288.99","high":"56719.17","low":"56023.01","close":"56029.79"},
{"date":"2021.11.29","clock":"1:00","open":"56029.81","high":"57424.23","low":"56000.0","close":"57277.58"},
{"date":"2021.11.29","clock":"2:00","open":"57270.86","high":"58000.0","low":"57136.56","close":"57763.98"},
{"date":"2021.11.29","clock":"3:00","open":"57765.73","high":"58241.9","low":"57501.99","close":"57639.75"},
{"date":"2021.11.29","clock":"4:00","open":"57639.87","high":"57710.19","low":"57269.72","close":"57303.71"},
{"date":"2021.11.29","clock":"5:00","open":"57309.25","high":"57421.12","low":"57177.92","close":"57359.02"},
{"date":"2021.11.29","clock":"6:00","open":"57359.02","high":"57639.81","low":"57232.0","close":"57249.58"},
{"date":"2021.11.29","clock":"7:00","open":"57249.58","high":"57384.98","low":"57200.0","close":"57327.96"},
{"date":"2021.11.29","clock":"8:00","open":"57321.89","high":"57500.51","low":"57309.09","close":"57426.91"},
{"date":"2021.11.29","clock":"9:00","open":"57426.9","high":"57687.63","low":"57390.0","close":"57510.25"},
{"date":"2021.11.29","clock":"10:00","open":"57512.16","high":"57630.0","low":"57167.13","close":"57250.1"},
{"date":"2021.11.29","clock":"11:00","open":"57250.09","high":"57399.99","low":"56666.67","close":"56872.86"},
{"date":"2021.11.29","clock":"12:00","open":"56871.48","high":"57387.76","low":"56800.0","close":"57170.49"},
{"date":"2021.11.29","clock":"13:00","open":"57167.96","high":"57299.99","low":"56861.82","close":"56882.91"},
{"date":"2021.11.29","clock":"14:00","open":"56883.28","high":"57099.99","low":"56850.0","close":"56900.0"},
{"date":"2021.11.29","clock":"15:00","open":"56897.03","high":"57499.17","low":"56860.0","close":"57291.01"},
{"date":"2021.11.29","clock":"16:00","open":"57290.99","high":"57428.7","low":"56931.92","close":"57029.24"},
{"date":"2021.11.29","clock":"17:00","open":"57035.65","high":"57129.99","low":"56799.82","close":"57117.93"},
{"date":"2021.11.29","clock":"18:00","open":"57125.93","high":"57490.0","low":"57000.98","close":"57461.33"},
{"date":"2021.11.29","clock":"19:00","open":"57466.64","high":"58770.97","low":"57407.26","close":"58620.78"},
{"date":"2021.11.29","clock":"20:00","open":"58621.72","high":"58857.87","low":"58479.79","close":"58633.1"},
{"date":"2021.11.29","clock":"21:00","open":"58633.1","high":"58654.54","low":"57777.14","close":"57870.52"},
{"date":"2021.11.29","clock":"22:00","open":"57880.0","high":"58249.95","low":"57703.57","close":"58014.42"},
{"date":"2021.11.29","clock":"23:00","open":"58034.15","high":"58395.0","low":"57988.0","close":"58249.09"},
{"date":"2021.11.30","clock":"0:00","open":"58247.16","high":"58353.0","low":"58020.25","close":"58048.27"},
{"date":"2021.11.30","clock":"1:00","open":"58047.62","high":"58085.92","low":"57668.0","close":"57776.24"},
{"date":"2021.11.30","clock":"2:00","open":"57776.24","high":"57962.38","low":"57515.38","close":"57700.1"},
{"date":"2021.11.30","clock":"3:00","open":"57708.45","high":"57773.17","low":"57036.8","close":"57260.14"},
{"date":"2021.11.30","clock":"4:00","open":"57255.03","high":"57510.01","low":"57215.13","close":"57357.85"},
{"date":"2021.11.30","clock":"5:00","open":"57357.84","high":"57407.98","low":"56770.01","close":"57092.91"},
{"date":"2021.11.30","clock":"6:00","open":"57090.1","high":"57277.32","low":"56983.97","close":"57204.99"},
{"date":"2021.11.30","clock":"7:00","open":"57204.99","high":"57282.1","low":"56280.37","close":"56316.42"},
{"date":"2021.11.30","clock":"8:00","open":"56300.0","high":"56561.35","low":"55875.55","close":"56534.19"},
{"date":"2021.11.30","clock":"9:00","open":"56530.0","high":"56765.66","low":"56212.12","close":"56498.31"},
{"date":"2021.11.30","clock":"10:00","open":"56507.45","high":"57369.99","low":"56236.54","close":"56759.07"},
{"date":"2021.11.30","clock":"11:00","open":"56746.31","high":"56935.6","low":"56260.0","close":"56729.15"},
{"date":"2021.11.30","clock":"12:00","open":"56733.73","high":"57224.12","low":"56561.44","close":"57130.15"},
{"date":"2021.11.30","clock":"13:00","open":"57141.94","high":"57709.21","low":"56904.61","close":"57603.97"},
{"date":"2021.11.30","clock":"14:00","open":"57603.93","high":"58290.0","low":"57596.74","close":"57819.22"},
{"date":"2021.11.30","clock":"15:00","open":"57817.34","high":"58343.19","low":"57613.79","close":"58307.0"},
{"date":"2021.11.30","clock":"16:00","open":"58310.58","high":"58545.4","low":"58039.3","close":"58399.99"},
{"date":"2021.11.30","clock":"17:00","open":"58391.01","high":"59176.29","low":"57102.05","close":"57102.05"},
{"date":"2021.11.30","clock":"18:00","open":"57224.91","high":"57732.94","low":"56506.72","close":"56777.38"},
{"date":"2021.11.30","clock":"19:00","open":"56779.96","high":"57598.22","low":"56500.0","close":"57370.94"},
{"date":"2021.11.30","clock":"20:00","open":"57370.94","high":"58353.26","low":"57197.06","close":"58313.04"},
{"date":"2021.11.30","clock":"21:00","open":"58328.69","high":"58333.13","low":"57398.78","close":"57629.99"},
{"date":"2021.11.30","clock":"22:00","open":"57629.99","high":"57753.08","low":"57192.05","close":"57409.79"},
{"date":"2021.11.30","clock":"23:00","open":"57392.55","high":"57758.69","low":"56850.0","close":"57097.79"},
{"date":"2021.12.01","clock":"0:00","open":"57093.87","high":"57523.45","low":"57000.78","close":"57267.9"},
{"date":"2021.12.01","clock":"1:00","open":"57266.0","high":"57402.95","low":"56765.0","close":"56935.79"},
{"date":"2021.12.01","clock":"2:00","open":"56942.94","high":"57667.28","low":"56630.0","close":"57577.07"},
{"date":"2021.12.01","clock":"3:00","open":"57567.08","high":"57570.99","low":"56920.0","close":"56989.71"},
{"date":"2021.12.01","clock":"4:00","open":"56990.52","high":"57362.67","low":"56800.0","close":"57264.38"},
{"date":"2021.12.01","clock":"5:00","open":"57252.39","high":"57389.99","low":"57001.0","close":"57362.01"},
{"date":"2021.12.01","clock":"6:00","open":"57362.03","high":"57410.74","low":"56977.59","close":"57053.06"},
{"date":"2021.12.01","clock":"7:00","open":"57059.79","high":"57130.75","low":"56725.0","close":"56782.0"},
{"date":"2021.12.01","clock":"8:00","open":"56782.0","high":"57089.26","low":"56666.66","close":"56933.01"},
{"date":"2021.12.01","clock":"9:00","open":"56924.3","high":"57292.11","low":"56819.0","close":"57144.0"},
{"date":"2021.12.01","clock":"10:00","open":"57163.87","high":"57812.78","low":"56800.0","close":"56901.64"},
{"date":"2021.12.01","clock":"11:00","open":"56901.64","high":"57182.99","low":"56717.22","close":"57099.38"},
{"date":"2021.12.01","clock":"12:00","open":"57099.37","high":"57176.51","low":"56821.63","close":"56961.42"},
{"date":"2021.12.01","clock":"13:00","open":"56965.55","high":"57223.0","low":"56758.87","close":"57118.72"},
{"date":"2021.12.01","clock":"14:00","open":"57137.95","high":"57369.05","low":"57000.0","close":"57099.99"},
{"date":"2021.12.01","clock":"15:00","open":"57099.99","high":"57915.54","low":"57038.64","close":"57651.19"},
{"date":"2021.12.01","clock":"16:00","open":"57638.7","high":"58742.65","low":"57638.7","close":"58536.41"},
{"date":"2021.12.01","clock":"17:00","open":"58554.91","high":"58818.01","low":"58275.03","close":"58614.44"},
{"date":"2021.12.01","clock":"18:00","open":"58615.96","high":"59053.54","low":"58400.0","close":"58430.47"},
{"date":"2021.12.01","clock":"19:00","open":"58430.45","high":"58587.12","low":"57958.02","close":"57994.86"},
{"date":"2021.12.01","clock":"20:00","open":"57994.86","high":"58106.98","low":"57400.0","close":"57458.45"},
{"date":"2021.12.01","clock":"21:00","open":"57458.1","high":"57692.99","low":"57000.9","close":"57427.9"},
{"date":"2021.12.01","clock":"22:00","open":"57427.9","high":"57456.98","low":"56618.72","close":"56770.36"},
{"date":"2021.12.01","clock":"23:00","open":"56788.53","high":"57025.0","low":"56459.03","close":"56984.97"},
{"date":"2021.12.02","clock":"0:00","open":"56987.8","high":"57131.91","low":"56633.32","close":"57061.24"},
{"date":"2021.12.02","clock":"1:00","open":"57052.4","high":"57241.45","low":"56977.7","close":"57184.06"},
{"date":"2021.12.02","clock":"2:00","open":"57181.21","high":"57194.82","low":"56686.0","close":"57007.99"},
{"date":"2021.12.02","clock":"3:00","open":"57017.54","high":"57375.43","low":"56780.0","close":"57201.4"},
{"date":"2021.12.02","clock":"4:00","open":"57201.4","high":"57221.73","low":"56821.65","close":"56948.99"},
{"date":"2021.12.02","clock":"5:00","open":"56950.36","high":"56950.36","low":"55777.77","close":"56300.11"},
{"date":"2021.12.02","clock":"6:00","open":"56300.11","high":"56665.99","low":"56219.58","close":"56476.43"},
{"date":"2021.12.02","clock":"7:00","open":"56475.0","high":"56957.37","low":"56465.08","close":"56907.99"},
{"date":"2021.12.02","clock":"8:00","open":"56904.36","high":"56904.36","low":"56341.3","close":"56645.74"},
{"date":"2021.12.02","clock":"9:00","open":"56656.33","high":"56958.99","low":"56592.34","close":"56803.97"},
{"date":"2021.12.02","clock":"10:00","open":"56803.96","high":"57169.99","low":"56738.92","close":"56944.93"},
{"date":"2021.12.02","clock":"11:00","open":"56930.02","high":"57088.29","low":"56567.59","close":"56683.64"},
{"date":"2021.12.02","clock":"12:00","open":"56682.44","high":"56787.99","low":"56420.46","close":"56547.84"},
{"date":"2021.12.02","clock":"13:00","open":"56542.01","high":"56614.51","low":"56038.15","close":"56316.45"},
{"date":"2021.12.02","clock":"14:00","open":"56305.07","high":"56587.58","low":"56012.82","close":"56519.89"},
{"date":"2021.12.02","clock":"15:00","open":"56522.35","high":"56624.11","low":"56062.0","close":"56467.96"},
{"date":"2021.12.02","clock":"16:00","open":"56450.46","high":"57187.0","low":"56306.0","close":"57097.78"},
{"date":"2021.12.02","clock":"17:00","open":"57097.76","high":"57367.52","low":"56105.59","close":"56500.3"},
{"date":"2021.12.02","clock":"18:00","open":"56500.36","high":"56719.01","low":"56001.0","close":"56332.71"},
{"date":"2021.12.02","clock":"19:00","open":"56321.02","high":"56667.98","low":"56265.0","close":"56573.37"},
{"date":"2021.12.02","clock":"20:00","open":"56582.99","high":"56734.0","low":"56133.05","close":"56719.45"},
{"date":"2021.12.02","clock":"21:00","open":"56719.45","high":"56931.02","low":"56502.08","close":"56612.83"},
{"date":"2021.12.02","clock":"22:00","open":"56621.91","high":"57219.04","low":"56540.0","close":"56997.85"},
{"date":"2021.12.02","clock":"23:00","open":"57028.12","high":"57032.98","low":"56772.16","close":"56858.72"},
{"date":"2021.12.03","clock":"0:00","open":"56858.7","high":"56916.0","low":"56601.0","close":"56834.62"},
{"date":"2021.12.03","clock":"1:00","open":"56841.69","high":"56908.5","low":"56365.0","close":"56484.25"},
{"date":"2021.12.03","clock":"2:00","open":"56480.34","high":"56765.96","low":"56419.08","close":"56517.62"},
{"date":"2021.12.03","clock":"3:00","open":"56513.41","high":"56716.8","low":"56354.68","close":"56494.52"},
{"date":"2021.12.03","clock":"4:00","open":"56490.19","high":"56569.71","low":"56050.81","close":"56257.74"},
{"date":"2021.12.03","clock":"5:00","open":"56257.74","high":"56527.47","low":"56089.0","close":"56318.16"},
{"date":"2021.12.03","clock":"6:00","open":"56318.85","high":"56692.27","low":"56229.98","close":"56585.21"},
{"date":"2021.12.03","clock":"7:00","open":"56585.2","high":"57037.02","low":"56407.0","close":"56721.24"},
{"date":"2021.12.03","clock":"8:00","open":"56725.85","high":"56958.76","low":"56664.7","close":"56845.77"},
{"date":"2021.12.03","clock":"9:00","open":"56847.26","high":"56947.23","low":"56616.97","close":"56731.46"},
{"date":"2021.12.03","clock":"10:00","open":"56733.7","high":"56808.86","low":"56454.47","close":"56581.05"},
{"date":"2021.12.03","clock":"11:00","open":"56577.37","high":"56849.57","low":"56426.06","close":"56817.02"},
{"date":"2021.12.03","clock":"12:00","open":"56815.59","high":"57326.01","low":"56664.27","close":"56826.78"},
{"date":"2021.12.03","clock":"13:00","open":"56826.78","high":"57148.05","low":"56800.0","close":"56972.54"},
{"date":"2021.12.03","clock":"14:00","open":"56971.49","high":"57110.0","low":"56747.36","close":"56789.76"},
{"date":"2021.12.03","clock":"15:00","open":"56789.76","high":"57599.99","low":"56731.09","close":"56863.19"},
{"date":"2021.12.03","clock":"16:00","open":"56861.44","high":"56929.82","low":"56162.03","close":"56247.21"},
{"date":"2021.12.03","clock":"17:00","open":"56237.77","high":"56347.99","low":"55722.0","close":"55991.02"},
{"date":"2021.12.03","clock":"18:00","open":"55975.32","high":"55975.32","low":"54853.21","close":"54992.98"},
{"date":"2021.12.03","clock":"19:00","open":"54986.85","high":"55084.26","low":"54600.0","close":"54978.74"},
{"date":"2021.12.03","clock":"20:00","open":"54984.92","high":"55150.34","low":"54451.11","close":"54899.02"},
{"date":"2021.12.03","clock":"21:00","open":"54869.11","high":"54909.99","low":"53750.0","close":"53826.82"},
{"date":"2021.12.03","clock":"22:00","open":"53838.27","high":"54201.0","low":"51680.0","close":"53425.12"},
{"date":"2021.12.03","clock":"23:00","open":"53453.99","high":"54039.29","low":"53333.33","close":"53613.78"},
{"date":"2021.12.04","clock":"0:00","open":"53600.0","high":"53727.0","low":"53029.98","close":"53408.13"},
{"date":"2021.12.04","clock":"1:00","open":"53400.04","high":"53828.89","low":"53310.55","close":"53615.17"},
{"date":"2021.12.04","clock":"2:00","open":"53608.96","high":"53853.64","low":"53000.0","close":"53030.29"},
{"date":"2021.12.04","clock":"3:00","open":"53038.52","high":"53199.99","low":"52555.0","close":"52982.5"},
{"date":"2021.12.04","clock":"4:00","open":"52982.5","high":"53120.0","low":"52711.51","close":"53117.71"},
{"date":"2021.12.04","clock":"5:00","open":"53111.08","high":"53121.82","low":"52000.0","close":"52000.0"},
{"date":"2021.12.04","clock":"6:00","open":"52000.0","high":"52606.86","low":"49188.0","close":"50279.41"},
{"date":"2021.12.04","clock":"7:00","open":"50241.81","high":"50534.91","low":"42000.3","close":"47480.52"},
{"date":"2021.12.04","clock":"8:00","open":"47538.75","high":"48009.58","low":"46780.41","close":"47485.71"},
{"date":"2021.12.04","clock":"9:00","open":"47479.47","high":"47582.33","low":"46550.0","close":"47250.45"},
{"date":"2021.12.04","clock":"10:00","open":"47261.68","high":"47901.0","low":"46958.83","close":"47504.52"},
{"date":"2021.12.04","clock":"11:00","open":"47482.17","high":"47689.06","low":"47282.73","close":"47476.21"},
{"date":"2021.12.04","clock":"12:00","open":"47475.49","high":"47584.81","low":"46792.78","close":"47368.14"},
{"date":"2021.12.04","clock":"13:00","open":"47362.84","high":"47388.97","low":"46133.4","close":"46483.21"},
{"date":"2021.12.04","clock":"14:00","open":"46492.84","high":"47529.91","low":"46492.84","close":"47053.32"},
{"date":"2021.12.04","clock":"15:00","open":"47059.0","high":"47442.48","low":"46694.26","close":"47387.0"},
{"date":"2021.12.04","clock":"16:00","open":"47379.4","high":"47870.18","low":"47251.02","close":"47832.38"},
{"date":"2021.12.04","clock":"17:00","open":"47828.28","high":"48564.53","low":"47752.4","close":"48208.09"},
{"date":"2021.12.04","clock":"18:00","open":"48202.66","high":"48479.37","low":"47742.09","close":"47848.44"},
{"date":"2021.12.04","clock":"19:00","open":"47837.1","high":"48365.18","low":"47779.64","close":"48244.63"},
{"date":"2021.12.04","clock":"20:00","open":"48233.02","high":"48870.13","low":"48158.0","close":"48863.18"},
{"date":"2021.12.04","clock":"21:00","open":"48866.08","high":"49443.99","low":"48628.25","close":"49249.99"},
{"date":"2021.12.04","clock":"22:00","open":"49250.0","high":"49479.99","low":"48939.38","close":"49247.0"},
{"date":"2021.12.04","clock":"23:00","open":"49256.96","high":"49351.3","low":"48447.5","close":"48694.64"},
{"date":"2021.12.05","clock":"0:00","open":"48696.93","high":"49275.07","low":"48603.87","close":"49207.84"},
{"date":"2021.12.05","clock":"1:00","open":"49207.84","high":"49485.99","low":"48809.84","close":"49156.27"},
{"date":"2021.12.05","clock":"2:00","open":"49151.58","high":"49697.39","low":"48315.41","close":"48951.99"},
{"date":"2021.12.05","clock":"3:00","open":"48938.65","high":"49234.57","low":"48641.19","close":"49020.25"},
{"date":"2021.12.05","clock":"4:00","open":"49015.33","high":"49110.99","low":"48791.17","close":"49056.97"},
{"date":"2021.12.05","clock":"5:00","open":"49048.08","high":"49373.39","low":"48843.81","close":"49170.01"},
{"date":"2021.12.05","clock":"6:00","open":"49170.78","high":"49252.71","low":"48831.61","close":"48945.49"},
{"date":"2021.12.05","clock":"7:00","open":"48948.97","high":"49445.0","low":"48858.91","close":"49424.0"},
{"date":"2021.12.05","clock":"8:00","open":"49424.0","high":"49585.0","low":"49234.77","close":"49462.97"},
{"date":"2021.12.05","clock":"9:00","open":"49464.58","high":"49666.65","low":"49229.44","close":"49285.07"},
{"date":"2021.12.05","clock":"10:00","open":"49286.15","high":"49569.79","low":"49143.12","close":"49474.54"},
{"date":"2021.12.05","clock":"11:00","open":"49467.07","high":"49474.54","low":"48700.0","close":"48990.83"},
{"date":"2021.12.05","clock":"12:00","open":"48987.63","high":"49416.37","low":"48837.56","close":"49238.32"},
{"date":"2021.12.05","clock":"13:00","open":"49233.73","high":"49385.83","low":"48972.64","close":"49256.25"},
{"date":"2021.12.05","clock":"14:00","open":"49233.43","high":"49685.5","low":"49065.06","close":"49379.33"},
{"date":"2021.12.05","clock":"15:00","open":"49382.51","high":"49432.62","low":"49140.0","close":"49290.01"},
{"date":"2021.12.05","clock":"16:00","open":"49298.98","high":"49342.67","low":"48800.0","close":"48928.9"},
{"date":"2021.12.05","clock":"17:00","open":"48926.21","high":"49106.48","low":"47727.21","close":"47959.97"},
{"date":"2021.12.05","clock":"18:00","open":"47951.42","high":"48768.14","low":"47894.84","close":"48484.19"},
{"date":"2021.12.05","clock":"19:00","open":"48478.23","high":"49312.45","low":"48368.41","close":"49260.55"},
{"date":"2021.12.05","clock":"20:00","open":"49262.2","high":"49349.0","low":"49065.03","close":"49089.18"},
{"date":"2021.12.05","clock":"21:00","open":"49089.18","high":"49129.55","low":"48279.05","close":"48902.44"},
{"date":"2021.12.05","clock":"22:00","open":"48902.44","high":"49027.0","low":"48531.59","close":"48809.77"},
{"date":"2021.12.05","clock":"23:00","open":"48804.38","high":"49222.83","low":"48498.45","close":"49158.83"},
{"date":"2021.12.06","clock":"0:00","open":"49158.83","high":"49223.97","low":"48773.03","close":"49214.09"},
{"date":"2021.12.06","clock":"1:00","open":"49214.09","high":"49534.24","low":"49000.14","close":"49396.32"},
{"date":"2021.12.06","clock":"2:00","open":"49396.32","high":"49435.26","low":"48400.0","close":"48743.6"},
{"date":"2021.12.06","clock":"3:00","open":"48743.6","high":"48990.96","low":"48273.58","close":"48804.19"},
{"date":"2021.12.06","clock":"4:00","open":"48804.19","high":"49139.52","low":"48722.56","close":"48859.63"},
{"date":"2021.12.06","clock":"5:00","open":"48862.09","high":"49187.87","low":"48810.73","close":"49018.46"},
{"date":"2021.12.06","clock":"6:00","open":"49018.44","high":"49257.33","low":"48955.0","close":"48979.65"},
{"date":"2021.12.06","clock":"7:00","open":"48979.65","high":"49081.83","low":"48678.0","close":"48678.0"},
{"date":"2021.12.06","clock":"8:00","open":"48678.01","high":"48752.3","low":"48040.0","close":"48164.71"},
{"date":"2021.12.06","clock":"9:00","open":"48166.51","high":"48429.44","low":"47730.92","close":"48410.43"},
{"date":"2021.12.06","clock":"10:00","open":"48412.65","high":"49408.89","low":"47828.48","close":"48162.47"},
{"date":"2021.12.06","clock":"11:00","open":"48162.39","high":"48324.01","low":"47100.0","close":"47428.17"},
{"date":"2021.12.06","clock":"12:00","open":"47429.98","high":"47803.13","low":"47287.35","close":"47479.01"},
{"date":"2021.12.06","clock":"13:00","open":"47481.4","high":"48710.98","low":"47200.1","close":"48581.6"},
{"date":"2021.12.06","clock":"14:00","open":"48561.0","high":"48807.99","low":"48301.82","close":"48465.46"},
{"date":"2021.12.06","clock":"15:00","open":"48465.48","high":"48698.56","low":"48022.39","close":"48299.06"},
{"date":"2021.12.06","clock":"16:00","open":"48312.04","high":"48563.18","low":"47822.39","close":"48198.0"},
{"date":"2021.12.06","clock":"17:00","open":"48189.0","high":"48965.0","low":"48005.24","close":"48946.87"},
{"date":"2021.12.06","clock":"18:00","open":"48942.67","high":"49188.38","low":"48655.31","close":"49116.41"},
{"date":"2021.12.06","clock":"19:00","open":"49129.72","high":"49256.35","low":"48872.99","close":"48961.23"},
{"date":"2021.12.06","clock":"20:00","open":"48961.23","high":"49231.0","low":"48780.0","close":"49175.81"},
{"date":"2021.12.06","clock":"21:00","open":"49173.05","high":"49361.54","low":"49060.85","close":"49102.99"},
{"date":"2021.12.06","clock":"22:00","open":"49102.99","high":"49227.89","low":"48760.0","close":"48834.44"},
{"date":"2021.12.06","clock":"23:00","open":"48823.1","high":"50578.0","low":"48800.67","close":"50061.99"},
{"date":"2021.12.07","clock":"0:00","open":"50047.01","high":"50890.0","low":"50047.01","close":"50758.16"},
{"date":"2021.12.07","clock":"1:00","open":"50736.31","high":"50853.99","low":"50267.0","close":"50436.71"},
{"date":"2021.12.07","clock":"2:00","open":"50430.51","high":"50749.97","low":"50333.73","close":"50633.64"},
{"date":"2021.12.07","clock":"3:00","open":"50633.63","high":"51420.0","low":"50337.01","close":"50615.67"},
{"date":"2021.12.07","clock":"4:00","open":"50613.85","high":"50850.03","low":"50500.79","close":"50635.25"},
{"date":"2021.12.07","clock":"5:00","open":"50635.24","high":"50995.02","low":"50588.37","close":"50945.02"},
{"date":"2021.12.07","clock":"6:00","open":"50945.02","high":"51187.99","low":"50797.86","close":"50911.44"},
{"date":"2021.12.07","clock":"7:00","open":"50902.62","high":"51198.91","low":"50821.2","close":"50869.56"},
{"date":"2021.12.07","clock":"8:00","open":"50869.58","high":"51199.99","low":"50865.61","close":"51148.19"},
{"date":"2021.12.07","clock":"9:00","open":"51148.19","high":"51330.0","low":"50815.0","close":"50907.26"},
{"date":"2021.12.07","clock":"10:00","open":"50900.87","high":"51255.99","low":"50810.02","close":"51203.1"},
{"date":"2021.12.07","clock":"11:00","open":"51188.39","high":"51492.07","low":"51001.41","close":"51257.86"},
{"date":"2021.12.07","clock":"12:00","open":"51257.86","high":"51383.9","low":"51109.0","close":"51309.09"},
{"date":"2021.12.07","clock":"13:00","open":"51309.09","high":"51499.79","low":"51250.0","close":"51456.2"},
{"date":"2021.12.07","clock":"14:00","open":"51456.2","high":"51540.65","low":"50611.04","close":"50899.99"},
{"date":"2021.12.07","clock":"15:00","open":"50912.12","high":"51079.99","low":"50811.11","close":"50910.2"},
{"date":"2021.12.07","clock":"16:00","open":"50912.54","high":"51478.15","low":"50821.87","close":"51463.66"},
{"date":"2021.12.07","clock":"17:00","open":"51463.65","high":"51935.88","low":"51349.13","close":"51734.15"},
{"date":"2021.12.07","clock":"18:00","open":"51736.3","high":"51863.42","low":"51071.0","close":"51353.21"},
{"date":"2021.12.07","clock":"19:00","open":"51353.22","high":"51372.75","low":"50850.0","close":"50999.96"},
{"date":"2021.12.07","clock":"20:00","open":"50998.02","high":"51168.08","low":"50900.0","close":"50921.61"},
{"date":"2021.12.07","clock":"21:00","open":"50920.57","high":"51202.4","low":"50666.0","close":"50876.99"},
{"date":"2021.12.07","clock":"22:00","open":"50884.48","high":"51003.37","low":"50150.0","close":"50433.42"},
{"date":"2021.12.07","clock":"23:00","open":"50448.72","high":"50855.0","low":"50358.92","close":"50484.78"},
{"date":"2021.12.08","clock":"0:00","open":"50487.41","high":"50625.46","low":"50039.74","close":"50245.24"},
{"date":"2021.12.08","clock":"1:00","open":"50240.32","high":"50710.31","low":"50141.6","close":"50586.51"},
{"date":"2021.12.08","clock":"2:00","open":"50588.94","high":"50741.82","low":"50319.49","close":"50720.47"},
{"date":"2021.12.08","clock":"3:00","open":"50722.22","high":"50795.44","low":"50341.48","close":"50419.99"},
{"date":"2021.12.08","clock":"4:00","open":"50419.99","high":"50694.25","low":"50300.58","close":"50322.82"},
{"date":"2021.12.08","clock":"5:00","open":"50330.46","high":"50467.76","low":"50100.0","close":"50108.36"},
{"date":"2021.12.08","clock":"6:00","open":"50108.77","high":"50410.88","low":"50077.0","close":"50207.97"},
{"date":"2021.12.08","clock":"7:00","open":"50235.27","high":"50555.0","low":"50122.85","close":"50403.67"},
{"date":"2021.12.08","clock":"8:00","open":"50404.89","high":"50699.99","low":"50392.21","close":"50613.14"},
{"date":"2021.12.08","clock":"9:00","open":"50613.14","high":"50652.67","low":"50385.95","close":"50484.75"},
{"date":"2021.12.08","clock":"10:00","open":"50480.8","high":"50619.99","low":"50277.04","close":"50411.62"},
{"date":"2021.12.08","clock":"11:00","open":"50411.62","high":"50517.88","low":"50100.0","close":"50117.11"},
{"date":"2021.12.08","clock":"12:00","open":"50111.0","high":"50321.26","low":"49162.87","close":"49224.83"},
{"date":"2021.12.08","clock":"13:00","open":"49221.46","high":"49501.0","low":"48824.69","close":"49145.9"},
{"date":"2021.12.08","clock":"14:00","open":"49186.5","high":"49300.38","low":"48600.0","close":"49239.99"},
{"date":"2021.12.08","clock":"15:00","open":"49239.99","high":"49372.01","low":"48978.38","close":"49047.53"},
{"date":"2021.12.08","clock":"16:00","open":"49047.03","high":"51049.67","low":"48932.15","close":"50731.52"},
{"date":"2021.12.08","clock":"17:00","open":"50731.52","high":"51191.65","low":"50457.0","close":"50650.86"},
{"date":"2021.12.08","clock":"18:00","open":"50637.73","high":"50769.47","low":"50163.24","close":"50433.65"},
{"date":"2021.12.08","clock":"19:00","open":"50439.6","high":"50488.43","low":"50170.43","close":"50269.66"},
{"date":"2021.12.08","clock":"20:00","open":"50264.0","high":"50670.76","low":"50058.0","close":"50549.76"},
{"date":"2021.12.08","clock":"21:00","open":"50548.7","high":"50857.59","low":"50315.78","close":"50417.01"},
{"date":"2021.12.08","clock":"22:00","open":"50423.2","high":"50855.19","low":"50318.55","close":"50692.28"},
{"date":"2021.12.08","clock":"23:00","open":"50689.01","high":"50806.02","low":"50474.37","close":"50589.93"},
{"date":"2021.12.09","clock":"0:00","open":"50589.93","high":"50814.95","low":"50079.78","close":"50219.39"},
{"date":"2021.12.09","clock":"1:00","open":"50219.66","high":"50575.8","low":"50165.31","close":"50466.57"},
{"date":"2021.12.09","clock":"2:00","open":"50471.18","high":"50790.07","low":"50323.83","close":"50400.69"},
{"date":"2021.12.09","clock":"3:00","open":"50399.83","high":"50483.67","low":"50147.89","close":"50182.7"},
{"date":"2021.12.09","clock":"4:00","open":"50181.86","high":"50276.8","low":"49622.05","close":"49886.0"},
{"date":"2021.12.09","clock":"5:00","open":"49887.38","high":"49934.11","low":"49425.74","close":"49522.36"},
{"date":"2021.12.09","clock":"6:00","open":"49506.81","high":"49820.99","low":"49420.33","close":"49816.06"},
{"date":"2021.12.09","clock":"7:00","open":"49816.06","high":"49885.0","low":"49627.0","close":"49767.77"},
{"date":"2021.12.09","clock":"8:00","open":"49766.98","high":"49866.79","low":"49477.0","close":"49600.5"},
{"date":"2021.12.09","clock":"9:00","open":"49620.41","high":"50334.99","low":"49185.0","close":"50010.79"},
{"date":"2021.12.09","clock":"10:00","open":"50016.86","high":"50016.86","low":"49215.74","close":"49507.81"},
{"date":"2021.12.09","clock":"11:00","open":"49509.79","high":"49538.87","low":"48898.0","close":"49206.95"},
{"date":"2021.12.09","clock":"12:00","open":"49206.69","high":"49402.48","low":"48905.36","close":"49307.85"},
{"date":"2021.12.09","clock":"13:00","open":"49312.05","high":"49420.0","low":"49036.36","close":"49160.42"},
{"date":"2021.12.09","clock":"14:00","open":"49160.42","high":"49619.62","low":"48951.93","close":"49403.96"},
{"date":"2021.12.09","clock":"15:00","open":"49404.99","high":"49411.91","low":"49050.63","close":"49338.37"},
{"date":"2021.12.09","clock":"16:00","open":"49338.38","high":"49435.62","low":"48500.0","close":"48580.17"},
{"date":"2021.12.09","clock":"17:00","open":"48569.16","high":"48769.99","low":"48048.0","close":"48462.07"},
{"date":"2021.12.09","clock":"18:00","open":"48462.08","high":"48833.0","low":"48150.61","close":"48504.97"},
{"date":"2021.12.09","clock":"19:00","open":"48504.97","high":"48702.6","low":"48125.8","close":"48171.65"},
{"date":"2021.12.09","clock":"20:00","open":"48171.65","high":"48349.99","low":"47500.01","close":"47747.55"},
{"date":"2021.12.09","clock":"21:00","open":"47745.34","high":"48012.0","low":"47552.0","close":"47610.0"},
{"date":"2021.12.09","clock":"22:00","open":"47613.53","high":"47717.57","low":"47320.0","close":"47680.03"},
{"date":"2021.12.09","clock":"23:00","open":"47675.7","high":"48135.7","low":"47563.45","close":"47970.66"},
{"date":"2021.12.10","clock":"0:00","open":"47975.49","high":"48448.76","low":"47670.01","close":"47945.19"},
{"date":"2021.12.10","clock":"1:00","open":"47945.19","high":"48249.99","low":"47505.0","close":"47545.59"},
{"date":"2021.12.10","clock":"2:00","open":"47535.9","high":"48757.71","low":"47439.29","close":"48014.01"},
{"date":"2021.12.10","clock":"3:00","open":"48014.01","high":"48553.84","low":"47771.64","close":"48411.37"},
{"date":"2021.12.10","clock":"4:00","open":"48412.18","high":"48778.35","low":"48290.9","close":"48517.36"},
{"date":"2021.12.10","clock":"5:00","open":"48523.14","high":"48563.73","low":"48220.5","close":"48373.47"},
{"date":"2021.12.10","clock":"6:00","open":"48370.53","high":"48571.95","low":"48162.58","close":"48168.28"},
{"date":"2021.12.10","clock":"7:00","open":"48159.44","high":"48353.81","low":"48051.08","close":"48246.41"},
{"date":"2021.12.10","clock":"8:00","open":"48246.41","high":"48429.99","low":"47810.81","close":"47841.0"},
{"date":"2021.12.10","clock":"9:00","open":"47846.41","high":"48037.47","low":"47550.0","close":"47681.21"},
{"date":"2021.12.10","clock":"10:00","open":"47689.9","high":"48167.8","low":"47587.39","close":"48084.66"},
{"date":"2021.12.10","clock":"11:00","open":"48090.34","high":"48489.99","low":"47869.79","close":"48362.88"},
{"date":"2021.12.10","clock":"12:00","open":"48360.27","high":"48487.04","low":"48131.52","close":"48208.23"},
{"date":"2021.12.10","clock":"13:00","open":"48208.23","high":"48723.38","low":"48190.47","close":"48710.99"},
{"date":"2021.12.10","clock":"14:00","open":"48714.26","high":"49215.71","low":"48655.33","close":"49086.57"},
{"date":"2021.12.10","clock":"15:00","open":"49086.58","high":"50095.66","low":"48850.0","close":"49606.56"},
{"date":"2021.12.10","clock":"16:00","open":"49610.99","high":"49839.64","low":"48150.0","close":"48282.72"},
{"date":"2021.12.10","clock":"17:00","open":"48263.28","high":"48600.09","low":"47744.19","close":"47978.26"},
{"date":"2021.12.10","clock":"18:00","open":"47982.85","high":"47982.85","low":"47253.0","close":"47536.04"},
{"date":"2021.12.10","clock":"19:00","open":"47531.19","high":"47750.0","low":"47294.57","close":"47701.76"},
{"date":"2021.12.10","clock":"20:00","open":"47711.41","high":"48324.73","low":"47630.57","close":"47821.79"},
{"date":"2021.12.10","clock":"21:00","open":"47818.08","high":"48204.16","low":"47438.96","close":"48101.0"},
{"date":"2021.12.10","clock":"22:00","open":"48097.24","high":"48460.67","low":"48084.05","close":"48411.43"},
{"date":"2021.12.10","clock":"23:00","open":"48428.85","high":"48519.65","low":"47800.0","close":"47932.11"},
{"date":"2021.12.11","clock":"0:00","open":"47913.99","high":"48099.8","low":"47450.01","close":"47518.24"},
{"date":"2021.12.11","clock":"1:00","open":"47518.25","high":"47799.99","low":"46864.0","close":"47149.99"},
{"date":"2021.12.11","clock":"2:00","open":"47152.35","high":"48430.12","low":"46758.48","close":"47745.68"},
{"date":"2021.12.11","clock":"3:00","open":"47746.28","high":"48247.18","low":"47658.29","close":"47914.36"},
{"date":"2021.12.11","clock":"4:00","open":"47914.35","high":"48249.99","low":"47900.0","close":"48248.99"},
{"date":"2021.12.11","clock":"5:00","open":"48248.99","high":"48672.42","low":"48160.77","close":"48293.28"},
{"date":"2021.12.11","clock":"6:00","open":"48296.99","high":"48609.46","low":"48257.63","close":"48530.63"},
{"date":"2021.12.11","clock":"7:00","open":"48530.63","high":"48586.11","low":"48189.01","close":"48322.46"},
{"date":"2021.12.11","clock":"8:00","open":"48313.54","high":"48879.99","low":"48008.0","close":"48046.99"},
{"date":"2021.12.11","clock":"9:00","open":"48040.5","high":"48164.67","low":"47765.33","close":"48021.76"},
{"date":"2021.12.11","clock":"10:00","open":"48018.02","high":"48895.39","low":"47843.1","close":"48383.69"},
{"date":"2021.12.11","clock":"11:00","open":"48391.51","high":"48626.99","low":"48120.09","close":"48529.7"},
{"date":"2021.12.11","clock":"12:00","open":"48529.63","high":"48581.08","low":"48314.58","close":"48377.45"},
{"date":"2021.12.11","clock":"13:00","open":"48386.52","high":"48458.24","low":"48158.24","close":"48226.27"},
{"date":"2021.12.11","clock":"14:00","open":"48240.43","high":"48569.88","low":"48186.38","close":"48512.49"},
{"date":"2021.12.11","clock":"15:00","open":"48515.76","high":"48917.35","low":"48200.0","close":"48353.48"},
{"date":"2021.12.11","clock":"16:00","open":"48353.48","high":"48550.18","low":"48160.0","close":"48456.79"},
{"date":"2021.12.11","clock":"17:00","open":"48460.13","high":"48771.23","low":"48429.01","close":"48750.01"},
{"date":"2021.12.11","clock":"18:00","open":"48750.0","high":"49275.99","low":"48678.18","close":"48987.82"},
{"date":"2021.12.11","clock":"19:00","open":"48983.07","high":"49041.66","low":"48569.0","close":"48699.99"},
{"date":"2021.12.11","clock":"20:00","open":"48699.99","high":"48860.98","low":"48568.7","close":"48671.6"},
{"date":"2021.12.11","clock":"21:00","open":"48671.14","high":"48792.1","low":"48385.98","close":"48407.25"},
{"date":"2021.12.11","clock":"22:00","open":"48415.85","high":"48736.93","low":"48390.13","close":"48564.06"},
{"date":"2021.12.11","clock":"23:00","open":"48581.03","high":"48839.93","low":"48390.22","close":"48779.29"},
{"date":"2021.12.12","clock":"0:00","open":"48779.3","high":"49139.86","low":"48628.36","close":"48826.4"},
{"date":"2021.12.12","clock":"1:00","open":"48826.38","high":"49479.91","low":"48793.65","close":"49366.31"},
{"date":"2021.12.12","clock":"2:00","open":"49390.0","high":"49684.12","low":"49208.8","close":"49326.62"},
{"date":"2021.12.12","clock":"3:00","open":"49329.14","high":"49463.64","low":"49038.85","close":"49181.32"},
{"date":"2021.12.12","clock":"4:00","open":"49181.32","high":"49350.14","low":"49022.88","close":"49039.71"},
{"date":"2021.12.12","clock":"5:00","open":"49044.36","high":"49390.03","low":"49030.0","close":"49305.7"},
{"date":"2021.12.12","clock":"6:00","open":"49305.7","high":"49342.71","low":"48824.52","close":"48868.22"},
{"date":"2021.12.12","clock":"7:00","open":"48865.16","high":"49070.67","low":"48832.58","close":"48979.22"},
{"date":"2021.12.12","clock":"8:00","open":"48971.54","high":"49223.2","low":"48940.27","close":"49159.82"},
{"date":"2021.12.12","clock":"9:00","open":"49159.82","high":"49359.85","low":"49082.3","close":"49308.71"},
{"date":"2021.12.12","clock":"10:00","open":"49298.72","high":"49372.8","low":"48943.37","close":"48965.0"},
{"date":"2021.12.12","clock":"11:00","open":"48965.01","high":"49150.0","low":"48714.12","close":"48806.25"},
{"date":"2021.12.12","clock":"12:00","open":"48806.39","high":"48949.98","low":"48638.0","close":"48917.01"},
{"date":"2021.12.12","clock":"13:00","open":"48917.01","high":"49296.36","low":"48824.0","close":"49131.75"},
{"date":"2021.12.12","clock":"14:00","open":"49124.33","high":"49630.65","low":"49107.33","close":"49515.85"},
{"date":"2021.12.12","clock":"15:00","open":"49512.49","high":"49888.87","low":"49491.61","close":"49791.61"},
{"date":"2021.12.12","clock":"16:00","open":"49797.3","high":"49934.58","low":"49507.09","close":"49862.78"},
{"date":"2021.12.12","clock":"17:00","open":"49862.78","high":"49909.99","low":"49572.38","close":"49622.1"},
{"date":"2021.12.12","clock":"18:00","open":"49623.07","high":"49892.36","low":"49501.69","close":"49875.07"},
{"date":"2021.12.12","clock":"19:00","open":"49871.3","high":"50462.62","low":"49739.47","close":"50250.01"},
{"date":"2021.12.12","clock":"20:00","open":"50251.93","high":"50776.99","low":"50251.93","close":"50468.71"},
{"date":"2021.12.12","clock":"21:00","open":"50478.41","high":"50599.99","low":"50014.48","close":"50221.04"},
{"date":"2021.12.12","clock":"22:00","open":"50221.05","high":"50541.77","low":"50147.8","close":"50266.13"},
{"date":"2021.12.12","clock":"23:00","open":"50266.13","high":"50315.69","low":"49862.75","close":"49947.87"},
{"date":"2021.12.13","clock":"0:00","open":"49944.31","high":"50297.12","low":"49920.03","close":"50269.14"},
{"date":"2021.12.13","clock":"1:00","open":"50269.15","high":"50352.42","low":"49950.0","close":"50053.89"},
{"date":"2021.12.13","clock":"2:00","open":"50057.38","high":"50186.54","low":"49540.0","close":"49620.45"},
{"date":"2021.12.13","clock":"3:00","open":"49633.14","high":"49633.14","low":"48557.73","close":"48582.86"},
{"date":"2021.12.13","clock":"4:00","open":"48595.04","high":"48879.13","low":"48430.0","close":"48770.41"},
{"date":"2021.12.13","clock":"5:00","open":"48770.37","high":"49076.73","low":"48691.08","close":"48873.7"},
{"date":"2021.12.13","clock":"6:00","open":"48869.0","high":"49099.49","low":"48751.96","close":"49024.96"},
{"date":"2021.12.13","clock":"7:00","open":"49025.08","high":"49333.32","low":"48851.47","close":"49244.01"},
{"date":"2021.12.13","clock":"8:00","open":"49236.41","high":"49302.47","low":"48872.46","close":"48950.0"},
{"date":"2021.12.13","clock":"9:00","open":"48936.88","high":"48995.44","low":"48554.77","close":"48738.75"},
{"date":"2021.12.13","clock":"10:00","open":"48742.83","high":"49171.56","low":"48158.84","close":"49018.54"},
{"date":"2021.12.13","clock":"11:00","open":"49014.91","high":"49027.63","low":"48700.88","close":"48861.74"},
{"date":"2021.12.13","clock":"12:00","open":"48859.28","high":"48907.91","low":"48502.0","close":"48685.7"},
{"date":"2021.12.13","clock":"13:00","open":"48682.92","high":"48904.89","low":"48560.5","close":"48849.5"},
{"date":"2021.12.13","clock":"14:00","open":"48839.15","high":"48999.99","low":"48534.87","close":"48582.22"},
{"date":"2021.12.13","clock":"15:00","open":"48583.84","high":"48642.65","low":"48149.63","close":"48419.25"},
{"date":"2021.12.13","clock":"16:00","open":"48420.0","high":"48420.0","low":"47700.81","close":"47949.4"},
{"date":"2021.12.13","clock":"17:00","open":"47960.69","high":"47960.69","low":"47012.03","close":"47252.02"},
{"date":"2021.12.13","clock":"18:00","open":"47250.82","high":"47550.7","low":"46654.87","close":"47141.41"},
{"date":"2021.12.13","clock":"19:00","open":"47151.45","high":"47901.35","low":"47070.37","close":"47513.15"},
{"date":"2021.12.13","clock":"20:00","open":"47513.15","high":"47684.55","low":"47305.0","close":"47449.26"},
{"date":"2021.12.13","clock":"21:00","open":"47443.22","high":"47443.22","low":"45672.75","close":"46738.37"},
{"date":"2021.12.13","clock":"22:00","open":"46734.89","high":"46968.19","low":"46342.69","close":"46633.7"},
{"date":"2021.12.13","clock":"23:00","open":"46659.99","high":"46899.99","low":"46213.92","close":"46795.63"},
{"date":"2021.12.14","clock":"0:00","open":"46791.73","high":"47260.01","low":"46677.43","close":"46885.28"},
{"date":"2021.12.14","clock":"1:00","open":"46885.28","high":"47059.54","low":"46555.01","close":"46700.96"},
{"date":"2021.12.14","clock":"2:00","open":"46702.87","high":"47219.97","low":"46290.0","close":"47000.0"},
{"date":"2021.12.14","clock":"3:00","open":"47000.0","high":"47107.27","low":"46584.0","close":"46868.27"},
{"date":"2021.12.14","clock":"4:00","open":"46868.28","high":"47072.03","low":"46677.77","close":"47030.0"},
{"date":"2021.12.14","clock":"5:00","open":"47029.65","high":"47115.96","low":"46752.3","close":"46952.0"},
{"date":"2021.12.14","clock":"6:00","open":"46952.0","high":"47173.85","low":"46861.8","close":"46984.71"},
{"date":"2021.12.14","clock":"7:00","open":"46989.67","high":"47133.98","low":"46675.0","close":"46701.26"},
{"date":"2021.12.14","clock":"8:00","open":"46701.26","high":"46860.21","low":"46305.1","close":"46670.3"},
{"date":"2021.12.14","clock":"9:00","open":"46669.0","high":"47043.46","low":"46506.38","close":"46999.99"},
{"date":"2021.12.14","clock":"10:00","open":"46999.99","high":"47513.67","low":"46968.24","close":"47462.0"},
{"date":"2021.12.14","clock":"11:00","open":"47462.0","high":"47496.24","low":"46789.69","close":"46824.91"},
{"date":"2021.12.14","clock":"12:00","open":"46827.35","high":"47383.87","low":"46800.0","close":"47345.5"},
{"date":"2021.12.14","clock":"13:00","open":"47345.5","high":"47728.67","low":"47178.42","close":"47617.99"},
{"date":"2021.12.14","clock":"14:00","open":"47617.99","high":"47953.52","low":"47505.91","close":"47505.97"},
{"date":"2021.12.14","clock":"15:00","open":"47509.26","high":"47675.78","low":"46980.48","close":"47164.01"},
{"date":"2021.12.14","clock":"16:00","open":"47172.17","high":"47328.83","low":"46814.27","close":"47286.02"},
{"date":"2021.12.14","clock":"17:00","open":"47281.93","high":"47516.21","low":"46620.13","close":"46844.52"},
{"date":"2021.12.14","clock":"18:00","open":"46845.77","high":"47143.59","low":"46532.35","close":"46725.95"},
{"date":"2021.12.14","clock":"19:00","open":"46735.28","high":"47100.0","low":"46543.0","close":"46619.09"},
{"date":"2021.12.14","clock":"20:00","open":"46625.59","high":"46944.98","low":"46429.88","close":"46646.67"},
{"date":"2021.12.14","clock":"21:00","open":"46646.67","high":"47069.99","low":"46631.84","close":"46862.66"},
{"date":"2021.12.14","clock":"22:00","open":"46859.99","high":"47870.0","low":"46839.78","close":"47785.24"},
{"date":"2021.12.14","clock":"23:00","open":"47783.09","high":"48700.0","low":"47742.62","close":"48283.49"},
{"date":"2021.12.15","clock":"0:00","open":"48283.49","high":"48463.45","low":"48000.0","close":"48263.5"},
{"date":"2021.12.15","clock":"1:00","open":"48268.0","high":"48439.99","low":"48144.18","close":"48347.46"},
{"date":"2021.12.15","clock":"2:00","open":"48329.83","high":"48760.41","low":"48067.03","close":"48139.13"},
{"date":"2021.12.15","clock":"3:00","open":"48129.65","high":"48177.19","low":"47901.0","close":"48073.46"},
{"date":"2021.12.15","clock":"4:00","open":"48073.46","high":"48095.44","low":"47836.0","close":"47995.79"},
{"date":"2021.12.15","clock":"5:00","open":"47994.28","high":"48299.0","low":"47899.95","close":"48258.01"},
{"date":"2021.12.15","clock":"6:00","open":"48258.01","high":"48433.99","low":"48075.76","close":"48243.93"},
{"date":"2021.12.15","clock":"7:00","open":"48234.04","high":"48328.36","low":"48045.8","close":"48118.63"},
{"date":"2021.12.15","clock":"8:00","open":"48129.76","high":"48321.62","low":"48004.41","close":"48057.65"},
{"date":"2021.12.15","clock":"9:00","open":"48053.3","high":"48370.0","low":"47928.64","close":"48209.4"},
{"date":"2021.12.15","clock":"10:00","open":"48209.5","high":"48776.99","low":"48207.5","close":"48571.7"},
{"date":"2021.12.15","clock":"11:00","open":"48573.09","high":"48600.73","low":"48379.95","close":"48496.87"},
{"date":"2021.12.15","clock":"12:00","open":"48489.59","high":"48607.69","low":"48176.57","close":"48233.14"},
{"date":"2021.12.15","clock":"13:00","open":"48242.92","high":"48345.89","low":"48069.68","close":"48131.7"},
{"date":"2021.12.15","clock":"14:00","open":"48132.54","high":"48299.75","low":"47517.65","close":"47583.57"},
{"date":"2021.12.15","clock":"15:00","open":"47583.62","high":"47813.97","low":"47423.51","close":"47650.01"},
{"date":"2021.12.15","clock":"16:00","open":"47650.03","high":"47790.0","low":"47212.88","close":"47369.99"},
{"date":"2021.12.15","clock":"17:00","open":"47369.99","high":"47476.11","low":"46587.0","close":"46634.43"},
{"date":"2021.12.15","clock":"18:00","open":"46622.08","high":"47033.35","low":"46547.0","close":"47008.19"},
{"date":"2021.12.15","clock":"19:00","open":"46997.92","high":"47360.09","low":"46861.49","close":"47080.49"},
{"date":"2021.12.15","clock":"20:00","open":"47082.37","high":"48238.66","low":"47011.29","close":"47828.71"},
{"date":"2021.12.15","clock":"21:00","open":"47817.0","high":"49259.97","low":"47212.0","close":"48670.22"},
{"date":"2021.12.15","clock":"22:00","open":"48673.49","high":"49486.29","low":"48527.01","close":"49161.93"},
{"date":"2021.12.15","clock":"23:00","open":"49211.83","high":"49358.74","low":"48865.94","close":"49163.25"},
{"date":"2021.12.16","clock":"0:00","open":"49162.0","high":"49230.0","low":"48653.0","close":"48747.3"},
{"date":"2021.12.16","clock":"1:00","open":"48747.31","high":"48955.0","low":"48700.19","close":"48864.97"},
{"date":"2021.12.16","clock":"2:00","open":"48872.16","high":"49257.99","low":"48725.42","close":"49050.18"},
{"date":"2021.12.16","clock":"3:00","open":"49049.16","high":"49130.95","low":"48830.13","close":"49027.01"},
{"date":"2021.12.16","clock":"4:00","open":"49027.01","high":"49059.8","low":"48869.0","close":"49009.12"},
{"date":"2021.12.16","clock":"5:00","open":"49009.12","high":"49053.34","low":"48709.69","close":"48819.59"},
{"date":"2021.12.16","clock":"6:00","open":"48819.59","high":"48888.86","low":"48550.0","close":"48743.17"},
{"date":"2021.12.16","clock":"7:00","open":"48743.17","high":"48805.01","low":"48502.26","close":"48512.97"},
{"date":"2021.12.16","clock":"8:00","open":"48513.89","high":"48921.43","low":"48504.08","close":"48896.65"},
{"date":"2021.12.16","clock":"9:00","open":"48894.65","high":"49037.17","low":"48689.65","close":"48712.22"},
{"date":"2021.12.16","clock":"10:00","open":"48711.27","high":"48960.0","low":"48608.18","close":"48768.53"},
{"date":"2021.12.16","clock":"11:00","open":"48763.78","high":"48971.25","low":"48730.0","close":"48948.88"},
{"date":"2021.12.16","clock":"12:00","open":"48948.88","high":"49239.04","low":"48902.08","close":"49145.99"},
{"date":"2021.12.16","clock":"13:00","open":"49147.65","high":"49435.99","low":"48864.47","close":"49207.79"},
{"date":"2021.12.16","clock":"14:00","open":"49195.74","high":"49211.78","low":"48609.2","close":"48702.92"},
{"date":"2021.12.16","clock":"15:00","open":"48686.69","high":"49250.97","low":"48378.52","close":"48996.31"},
{"date":"2021.12.16","clock":"16:00","open":"49003.78","high":"49013.24","low":"48509.01","close":"48534.22"},
{"date":"2021.12.16","clock":"17:00","open":"48539.99","high":"48718.19","low":"48245.29","close":"48574.24"},
{"date":"2021.12.16","clock":"18:00","open":"48589.85","high":"48709.62","low":"48302.0","close":"48509.53"},
{"date":"2021.12.16","clock":"19:00","open":"48506.57","high":"48520.73","low":"48060.0","close":"48084.14"},
{"date":"2021.12.16","clock":"20:00","open":"48081.38","high":"48309.35","low":"47862.6","close":"47982.74"},
{"date":"2021.12.16","clock":"21:00","open":"47977.05","high":"48125.53","low":"47666.0","close":"47861.78"},
{"date":"2021.12.16","clock":"22:00","open":"47870.86","high":"48382.69","low":"47830.53","close":"47931.07"},
{"date":"2021.12.16","clock":"23:00","open":"47923.98","high":"48167.75","low":"47900.0","close":"48088.32"},
{"date":"2021.12.17","clock":"0:00","open":"48088.41","high":"48166.81","low":"47520.97","close":"47821.26"},
{"date":"2021.12.17","clock":"1:00","open":"47816.54","high":"47816.54","low":"47532.85","close":"47626.64"},
{"date":"2021.12.17","clock":"2:00","open":"47632.38","high":"47981.73","low":"47390.43","close":"47790.82"},
{"date":"2021.12.17","clock":"3:00","open":"47788.32","high":"47995.95","low":"47707.57","close":"47848.32"},
{"date":"2021.12.17","clock":"4:00","open":"47848.31","high":"47875.17","low":"47632.32","close":"47814.5"},
{"date":"2021.12.17","clock":"5:00","open":"47812.75","high":"47813.57","low":"47650.0","close":"47766.06"},
{"date":"2021.12.17","clock":"6:00","open":"47765.44","high":"47946.96","low":"47744.75","close":"47916.46"},
{"date":"2021.12.17","clock":"7:00","open":"47913.01","high":"47951.5","low":"47575.76","close":"47702.81"},
{"date":"2021.12.17","clock":"8:00","open":"47702.83","high":"47732.79","low":"47411.0","close":"47419.94"},
{"date":"2021.12.17","clock":"9:00","open":"47419.94","high":"47430.25","low":"46749.55","close":"47007.92"},
{"date":"2021.12.17","clock":"10:00","open":"47009.5","high":"47190.37","low":"46900.0","close":"47134.63"},
{"date":"2021.12.17","clock":"11:00","open":"47134.89","high":"47288.26","low":"46964.72","close":"47225.41"},
{"date":"2021.12.17","clock":"12:00","open":"47228.94","high":"47244.89","low":"46769.89","close":"46951.67"},
{"date":"2021.12.17","clock":"13:00","open":"46948.99","high":"47295.5","low":"46880.5","close":"47112.43"},
{"date":"2021.12.17","clock":"14:00","open":"47112.43","high":"47360.0","low":"46924.99","close":"47039.43"},
{"date":"2021.12.17","clock":"15:00","open":"47036.91","high":"47242.46","low":"46888.88","close":"46950.02"},
{"date":"2021.12.17","clock":"16:00","open":"46950.02","high":"46998.99","low":"45750.0","close":"45969.99"},
{"date":"2021.12.17","clock":"17:00","open":"45964.48","high":"46599.47","low":"45456.0","close":"46527.74"},
{"date":"2021.12.17","clock":"18:00","open":"46523.08","high":"47437.09","low":"46400.0","close":"47080.0"},
{"date":"2021.12.17","clock":"19:00","open":"47073.91","high":"47080.0","low":"46625.0","close":"46766.39"},
{"date":"2021.12.17","clock":"20:00","open":"46760.25","high":"47055.95","low":"46616.99","close":"46982.66"},
{"date":"2021.12.17","clock":"21:00","open":"46989.3","high":"47103.2","low":"46685.67","close":"46765.65"},
{"date":"2021.12.17","clock":"22:00","open":"46765.65","high":"46840.44","low":"46157.56","close":"46200.11"},
{"date":"2021.12.17","clock":"23:00","open":"46183.48","high":"47085.99","low":"46111.12","close":"46849.22"},
{"date":"2021.12.18","clock":"0:00","open":"46858.47","high":"46965.57","low":"45565.58","close":"46535.54"},
{"date":"2021.12.18","clock":"1:00","open":"46557.02","high":"46565.44","low":"46090.21","close":"46133.41"},
{"date":"2021.12.18","clock":"2:00","open":"46131.2","high":"46379.83","low":"45777.45","close":"46295.59"},
{"date":"2021.12.18","clock":"3:00","open":"46314.87","high":"46357.69","low":"45629.68","close":"45651.19"},
{"date":"2021.12.18","clock":"4:00","open":"45655.41","high":"45972.43","low":"45500.0","close":"45696.22"},
{"date":"2021.12.18","clock":"5:00","open":"45698.4","high":"46540.55","low":"45666.01","close":"46283.03"},
{"date":"2021.12.18","clock":"6:00","open":"46283.04","high":"46491.31","low":"46072.33","close":"46395.88"},
{"date":"2021.12.18","clock":"7:00","open":"46391.38","high":"46855.88","low":"46203.11","close":"46585.55"},
{"date":"2021.12.18","clock":"8:00","open":"46589.95","high":"46770.17","low":"46265.94","close":"46332.38"},
{"date":"2021.12.18","clock":"9:00","open":"46332.39","high":"46468.43","low":"46310.29","close":"46364.82"},
{"date":"2021.12.18","clock":"10:00","open":"46359.56","high":"46662.95","low":"46194.08","close":"46335.69"},
{"date":"2021.12.18","clock":"11:00","open":"46339.59","high":"46848.84","low":"46324.99","close":"46832.49"},
{"date":"2021.12.18","clock":"12:00","open":"46841.62","high":"47350.0","low":"46705.6","close":"47308.47"},
{"date":"2021.12.18","clock":"13:00","open":"47310.86","high":"47337.82","low":"46930.46","close":"47061.7"},
{"date":"2021.12.18","clock":"14:00","open":"47070.43","high":"47168.74","low":"46886.18","close":"47035.5"},
{"date":"2021.12.18","clock":"15:00","open":"47035.5","high":"47084.98","low":"46560.83","close":"46644.38"},
{"date":"2021.12.18","clock":"16:00","open":"46639.21","high":"47045.72","low":"46600.0","close":"47009.02"},
{"date":"2021.12.18","clock":"17:00","open":"47003.84","high":"47217.1","low":"46825.33","close":"46860.0"},
{"date":"2021.12.18","clock":"18:00","open":"46858.55","high":"46990.9","low":"46756.28","close":"46802.0"},
{"date":"2021.12.18","clock":"19:00","open":"46795.0","high":"46862.11","low":"46593.9","close":"46665.14"},
{"date":"2021.12.18","clock":"20:00","open":"46661.9","high":"46777.84","low":"46620.1","close":"46726.37"},
{"date":"2021.12.18","clock":"21:00","open":"46726.37","high":"46774.43","low":"46325.61","close":"46640.98"},
{"date":"2021.12.18","clock":"22:00","open":"46640.98","high":"46887.65","low":"46525.0","close":"46864.55"},
{"date":"2021.12.18","clock":"23:00","open":"46864.55","high":"46978.98","low":"46740.9","close":"46950.15"},
{"date":"2021.12.19","clock":"0:00","open":"46943.4","high":"47099.99","low":"46666.67","close":"46773.84"},
{"date":"2021.12.19","clock":"1:00","open":"46773.84","high":"46999.97","low":"46639.49","close":"46834.47"},
{"date":"2021.12.19","clock":"2:00","open":"46828.22","high":"46887.68","low":"46550.0","close":"46664.33"},
{"date":"2021.12.19","clock":"3:00","open":"46656.72","high":"46820.63","low":"46406.91","close":"46578.71"},
{"date":"2021.12.19","clock":"4:00","open":"46575.68","high":"47179.99","low":"46527.76","close":"47150.87"},
{"date":"2021.12.19","clock":"5:00","open":"47150.0","high":"47990.0","low":"47126.01","close":"47710.91"},
{"date":"2021.12.19","clock":"6:00","open":"47713.65","high":"48064.98","low":"47712.0","close":"47892.73"},
{"date":"2021.12.19","clock":"7:00","open":"47892.73","high":"48011.67","low":"47534.8","close":"47599.99"},
{"date":"2021.12.19","clock":"8:00","open":"47599.99","high":"47669.1","low":"47447.62","close":"47484.32"},
{"date":"2021.12.19","clock":"9:00","open":"47477.81","high":"47735.94","low":"47445.16","close":"47512.71"},
{"date":"2021.12.19","clock":"10:00","open":"47515.09","high":"47631.92","low":"47405.0","close":"47470.73"},
{"date":"2021.12.19","clock":"11:00","open":"47475.16","high":"47556.14","low":"47000.0","close":"47102.02"},
{"date":"2021.12.19","clock":"12:00","open":"47094.21","high":"47221.99","low":"46807.53","close":"47125.0"},
{"date":"2021.12.19","clock":"13:00","open":"47125.0","high":"47200.0","low":"46964.16","close":"47152.68"},
{"date":"2021.12.19","clock":"14:00","open":"47153.07","high":"47277.87","low":"46867.01","close":"47250.62"},
{"date":"2021.12.19","clock":"15:00","open":"47252.98","high":"47761.26","low":"46894.63","close":"47629.95"},
{"date":"2021.12.19","clock":"16:00","open":"47624.49","high":"48264.44","low":"47000.0","close":"47393.2"},
{"date":"2021.12.19","clock":"17:00","open":"47393.2","high":"47470.0","low":"47150.0","close":"47239.8"},
{"date":"2021.12.19","clock":"18:00","open":"47234.54","high":"47478.01","low":"47146.0","close":"47159.91"},
{"date":"2021.12.19","clock":"19:00","open":"47159.91","high":"47237.72","low":"47023.71","close":"47141.21"},
{"date":"2021.12.19","clock":"20:00","open":"47138.35","high":"47178.9","low":"46880.0","close":"47117.21"},
{"date":"2021.12.19","clock":"21:00","open":"47117.22","high":"47151.59","low":"46580.0","close":"46673.93"},
{"date":"2021.12.19","clock":"22:00","open":"46670.0","high":"46897.31","low":"46482.9","close":"46774.68"},
{"date":"2021.12.19","clock":"23:00","open":"46776.38","high":"46884.95","low":"46630.77","close":"46730.35"},
{"date":"2021.12.20","clock":"0:00","open":"46729.44","high":"47549.97","low":"46657.96","close":"47296.66"},
{"date":"2021.12.20","clock":"1:00","open":"47290.67","high":"47424.44","low":"46600.0","close":"46681.23"},
{"date":"2021.12.20","clock":"2:00","open":"46674.22","high":"46900.0","low":"46222.83","close":"46900.0"},
{"date":"2021.12.20","clock":"3:00","open":"46880.0","high":"47199.99","low":"46493.19","close":"46623.42"},
{"date":"2021.12.20","clock":"4:00","open":"46619.55","high":"46831.26","low":"46459.36","close":"46730.01"},
{"date":"2021.12.20","clock":"5:00","open":"46727.4","high":"46839.59","low":"46484.99","close":"46687.21"},
{"date":"2021.12.20","clock":"6:00","open":"46687.21","high":"47031.73","low":"46659.82","close":"46960.87"},
{"date":"2021.12.20","clock":"7:00","open":"46970.99","high":"47049.87","low":"46376.02","close":"46431.48"},
{"date":"2021.12.20","clock":"8:00","open":"46430.28","high":"46661.89","low":"46250.0","close":"46554.98"},
{"date":"2021.12.20","clock":"9:00","open":"46553.89","high":"46553.89","low":"46103.0","close":"46419.0"},
{"date":"2021.12.20","clock":"10:00","open":"46429.18","high":"46553.99","low":"46141.64","close":"46283.51"},
{"date":"2021.12.20","clock":"11:00","open":"46271.62","high":"46307.44","low":"45819.02","close":"45847.32"},
{"date":"2021.12.20","clock":"12:00","open":"45827.69","high":"46140.57","low":"45750.0","close":"45882.54"},
{"date":"2021.12.20","clock":"13:00","open":"45878.28","high":"46133.8","low":"45822.0","close":"46087.33"},
{"date":"2021.12.20","clock":"14:00","open":"46092.59","high":"46092.59","low":"45650.0","close":"45721.52"},
{"date":"2021.12.20","clock":"15:00","open":"45716.03","high":"45995.24","low":"45581.94","close":"45710.93"},
{"date":"2021.12.20","clock":"16:00","open":"45713.94","high":"46312.12","low":"45561.43","close":"46302.32"},
{"date":"2021.12.20","clock":"17:00","open":"46288.65","high":"46299.15","low":"45907.81","close":"45972.47"},
{"date":"2021.12.20","clock":"18:00","open":"45965.29","high":"46494.81","low":"45863.72","close":"46391.78"},
{"date":"2021.12.20","clock":"19:00","open":"46414.6","high":"46499.99","low":"46101.0","close":"46113.8"},
{"date":"2021.12.20","clock":"20:00","open":"46116.61","high":"46334.99","low":"46025.0","close":"46266.37"},
{"date":"2021.12.20","clock":"21:00","open":"46269.1","high":"46686.79","low":"46240.0","close":"46589.45"},
{"date":"2021.12.20","clock":"22:00","open":"46585.55","high":"47222.99","low":"46585.55","close":"47008.54"},
{"date":"2021.12.20","clock":"23:00","open":"47020.99","high":"47514.99","low":"46956.88","close":"46960.3"},
{"date":"2021.12.21","clock":"0:00","open":"46961.23","high":"47108.91","low":"46717.55","close":"46757.69"},
{"date":"2021.12.21","clock":"1:00","open":"46753.13","high":"47096.95","low":"46745.49","close":"46914.16"},
{"date":"2021.12.21","clock":"2:00","open":"46914.16","high":"47120.0","low":"46754.39","close":"46788.01"},
{"date":"2021.12.21","clock":"3:00","open":"46791.73","high":"46999.98","low":"46630.0","close":"46943.92"},
{"date":"2021.12.21","clock":"4:00","open":"46946.71","high":"47066.62","low":"46871.79","close":"46940.18"},
{"date":"2021.12.21","clock":"5:00","open":"46940.18","high":"48084.99","low":"46913.2","close":"47914.08"},
{"date":"2021.12.21","clock":"6:00","open":"47928.47","high":"48816.94","low":"47928.47","close":"48555.0"},
{"date":"2021.12.21","clock":"7:00","open":"48562.2","high":"48757.49","low":"48291.36","close":"48597.08"},
{"date":"2021.12.21","clock":"8:00","open":"48600.51","high":"48672.65","low":"48331.56","close":"48541.9"},
{"date":"2021.12.21","clock":"9:00","open":"48542.2","high":"48669.98","low":"48412.42","close":"48579.76"},
{"date":"2021.12.21","clock":"10:00","open":"48579.76","high":"48996.99","low":"48512.0","close":"48566.43"},
{"date":"2021.12.21","clock":"11:00","open":"48566.43","high":"48698.99","low":"48438.48","close":"48591.62"},
{"date":"2021.12.21","clock":"12:00","open":"48591.71","high":"48776.24","low":"48568.38","close":"48657.85"},
{"date":"2021.12.21","clock":"13:00","open":"48654.63","high":"48895.29","low":"48623.47","close":"48866.23"},
{"date":"2021.12.21","clock":"14:00","open":"48866.91","high":"49314.19","low":"48641.35","close":"48737.88"},
{"date":"2021.12.21","clock":"15:00","open":"48731.95","high":"48970.86","low":"48575.09","close":"48909.48"},
{"date":"2021.12.21","clock":"16:00","open":"48898.17","high":"48966.19","low":"48520.0","close":"48628.44"},
{"date":"2021.12.21","clock":"17:00","open":"48620.37","high":"48778.67","low":"48265.24","close":"48418.47"},
{"date":"2021.12.21","clock":"18:00","open":"48418.48","high":"48746.96","low":"48381.56","close":"48684.68"},
{"date":"2021.12.21","clock":"19:00","open":"48684.68","high":"48851.63","low":"48570.32","close":"48650.58"},
{"date":"2021.12.21","clock":"20:00","open":"48654.67","high":"48683.77","low":"48402.0","close":"48439.6"},
{"date":"2021.12.21","clock":"21:00","open":"48439.43","high":"48656.6","low":"48332.5","close":"48617.49"},
{"date":"2021.12.21","clock":"22:00","open":"48616.62","high":"48791.12","low":"48461.43","close":"48605.62"},
{"date":"2021.12.21","clock":"23:00","open":"48604.34","high":"49175.38","low":"48528.89","close":"49085.96"},
{"date":"2021.12.22","clock":"0:00","open":"49082.98","high":"49287.92","low":"48943.61","close":"49287.92"},
{"date":"2021.12.22","clock":"1:00","open":"49287.9","high":"49287.93","low":"48853.32","close":"48894.0"},
{"date":"2021.12.22","clock":"2:00","open":"48887.59","high":"48972.32","low":"48630.0","close":"48643.31"},
{"date":"2021.12.22","clock":"3:00","open":"48639.05","high":"48845.37","low":"48600.0","close":"48818.89"},
{"date":"2021.12.22","clock":"4:00","open":"48817.86","high":"49572.99","low":"48727.47","close":"49329.0"},
{"date":"2021.12.22","clock":"5:00","open":"49326.5","high":"49439.69","low":"49140.72","close":"49248.99"},
{"date":"2021.12.22","clock":"6:00","open":"49248.99","high":"49334.86","low":"49081.78","close":"49312.4"},
{"date":"2021.12.22","clock":"7:00","open":"49312.4","high":"49331.89","low":"48914.07","close":"48959.09"},
{"date":"2021.12.22","clock":"8:00","open":"48964.87","high":"49225.61","low":"48922.25","close":"49057.21"},
{"date":"2021.12.22","clock":"9:00","open":"49057.21","high":"49299.99","low":"49055.74","close":"49206.42"},
{"date":"2021.12.22","clock":"10:00","open":"49206.42","high":"49531.93","low":"49099.52","close":"49260.65"},
{"date":"2021.12.22","clock":"11:00","open":"49255.84","high":"49324.99","low":"48830.29","close":"48940.15"},
{"date":"2021.12.22","clock":"12:00","open":"48932.63","high":"49149.99","low":"48862.74","close":"49084.16"},
{"date":"2021.12.22","clock":"13:00","open":"49077.3","high":"49231.45","low":"48891.63","close":"48980.99"},
{"date":"2021.12.22","clock":"14:00","open":"48981.98","high":"49123.61","low":"48512.03","close":"48578.36"},
{"date":"2021.12.22","clock":"15:00","open":"48573.49","high":"48788.0","low":"48421.8","close":"48563.01"},
{"date":"2021.12.22","clock":"16:00","open":"48560.0","high":"48943.87","low":"48521.18","close":"48805.04"},
{"date":"2021.12.22","clock":"17:00","open":"48805.04","high":"48906.0","low":"48624.15","close":"48879.28"},
{"date":"2021.12.22","clock":"18:00","open":"48875.54","high":"49243.75","low":"48757.81","close":"48996.97"},
{"date":"2021.12.22","clock":"19:00","open":"48984.49","high":"49099.98","low":"48689.65","close":"48702.07"},
{"date":"2021.12.22","clock":"20:00","open":"48701.74","high":"48838.74","low":"48524.91","close":"48584.48"},
{"date":"2021.12.22","clock":"21:00","open":"48576.02","high":"48948.64","low":"48506.01","close":"48931.98"},
{"date":"2021.12.22","clock":"22:00","open":"48929.68","high":"49144.99","low":"48860.47","close":"48965.13"},
{"date":"2021.12.22","clock":"23:00","open":"48969.81","high":"49137.9","low":"48836.72","close":"49047.14"},
{"date":"2021.12.23","clock":"0:00","open":"49043.98","high":"49077.09","low":"48788.49","close":"48977.19"},
{"date":"2021.12.23","clock":"1:00","open":"48977.19","high":"48990.82","low":"48555.56","close":"48593.02"},
{"date":"2021.12.23","clock":"2:00","open":"48588.16","high":"48673.12","low":"47920.42","close":"48289.99"},
{"date":"2021.12.23","clock":"3:00","open":"48286.6","high":"48488.87","low":"48069.51","close":"48468.72"},
{"date":"2021.12.23","clock":"4:00","open":"48468.39","high":"48731.7","low":"48321.09","close":"48354.73"},
{"date":"2021.12.23","clock":"5:00","open":"48355.39","high":"48554.99","low":"48208.24","close":"48520.12"},
{"date":"2021.12.23","clock":"6:00","open":"48524.1","high":"48584.99","low":"48295.51","close":"48363.27"},
{"date":"2021.12.23","clock":"7:00","open":"48362.41","high":"48566.3","low":"48200.0","close":"48384.52"},
{"date":"2021.12.23","clock":"8:00","open":"48384.52","high":"48499.17","low":"48265.46","close":"48468.92"},
{"date":"2021.12.23","clock":"9:00","open":"48468.92","high":"48499.97","low":"48031.45","close":"48127.87"},
{"date":"2021.12.23","clock":"10:00","open":"48127.87","high":"48349.99","low":"48059.42","close":"48341.6"},
{"date":"2021.12.23","clock":"11:00","open":"48338.11","high":"48419.98","low":"48149.0","close":"48376.93"},
{"date":"2021.12.23","clock":"12:00","open":"48375.89","high":"48449.99","low":"48211.62","close":"48423.3"},
{"date":"2021.12.23","clock":"13:00","open":"48435.08","high":"48540.5","low":"48227.98","close":"48354.76"},
{"date":"2021.12.23","clock":"14:00","open":"48354.76","high":"48790.05","low":"48323.97","close":"48613.27"},
{"date":"2021.12.23","clock":"15:00","open":"48616.93","high":"48858.47","low":"48584.43","close":"48614.96"},
{"date":"2021.12.23","clock":"16:00","open":"48614.96","high":"48699.99","low":"48464.0","close":"48598.12"},
{"date":"2021.12.23","clock":"17:00","open":"48595.01","high":"48849.65","low":"48576.0","close":"48817.14"},
{"date":"2021.12.23","clock":"18:00","open":"48819.33","high":"49150.44","low":"48677.52","close":"49080.99"},
{"date":"2021.12.23","clock":"19:00","open":"49089.47","high":"50165.16","low":"49013.0","close":"50060.0"},
{"date":"2021.12.23","clock":"20:00","open":"50060.0","high":"50774.84","low":"50060.0","close":"50555.49"},
{"date":"2021.12.23","clock":"21:00","open":"50623.86","high":"51369.48","low":"50500.0","close":"51109.99"},
{"date":"2021.12.23","clock":"22:00","open":"51104.5","high":"51209.3","low":"50718.66","close":"50910.37"},
{"date":"2021.12.23","clock":"23:00","open":"50932.25","high":"50980.98","low":"50622.75","close":"50823.05"},
{"date":"2021.12.24","clock":"1:00","open":"50662.14","high":"50828.5","low":"50501.0","close":"50828.5"},
{"date":"2021.12.24","clock":"2:00","open":"50839.99","high":"50980.75","low":"50644.48","close":"50890.77"},
{"date":"2021.12.24","clock":"3:00","open":"50877.38","high":"51374.99","low":"50843.12","close":"51350.0"},
{"date":"2021.12.24","clock":"4:00","open":"51350.01","high":"51526.3","low":"51015.55","close":"51042.89"},
{"date":"2021.12.24","clock":"5:00","open":"51044.02","high":"51167.46","low":"50851.02","close":"51027.0"},
{"date":"2021.12.24","clock":"6:00","open":"51031.74","high":"51098.99","low":"50971.18","close":"51036.29"},
{"date":"2021.12.24","clock":"7:00","open":"50914.5","high":"51025.0","low":"50899.5","close":"51024.5"},
{"date":"2021.12.24","clock":"8:00","open":"51023.5","high":"51023.5","low":"50736.11","close":"50883.72"},
{"date":"2021.12.24","clock":"9:00","open":"50879.86","high":"51073.21","low":"50817.63","close":"50988.09"},
{"date":"2021.12.24","clock":"10:00","open":"50992.98","high":"51192.62","low":"50897.45","close":"51069.17"},
{"date":"2021.12.24","clock":"11:00","open":"51067.0","high":"51300.0","low":"51034.97","close":"51268.82"},
{"date":"2021.12.24","clock":"12:00","open":"51267.1","high":"51268.83","low":"51053.96","close":"51185.2"},
{"date":"2021.12.24","clock":"13:00","open":"51181.29","high":"51500.0","low":"50858.0","close":"50989.13"},
{"date":"2021.12.24","clock":"14:00","open":"50993.99","high":"51078.52","low":"50823.39","close":"51026.2"},
{"date":"2021.12.24","clock":"15:00","open":"51026.18","high":"51171.43","low":"50870.0","close":"51043.99"},
{"date":"2021.12.24","clock":"16:00","open":"51040.0","high":"51241.39","low":"50668.52","close":"50763.52"},
{"date":"2021.12.24","clock":"17:00","open":"50759.99","high":"50986.1","low":"50384.42","close":"50958.89"},
{"date":"2021.12.25","clock":"0:00","open":"50876.43","high":"50951.83","low":"50570.17","close":"50766.26"},
{"date":"2021.12.25","clock":"1:00","open":"50755.77","high":"50890.0","low":"50500.0","close":"50811.63"},
{"date":"2021.12.25","clock":"2:00","open":"50811.63","high":"51066.31","low":"50600.0","close":"51039.98"},
{"date":"2021.12.25","clock":"3:00","open":"51039.98","high":"51089.99","low":"50850.0","close":"50989.8"},
{"date":"2021.12.25","clock":"4:00","open":"50992.54","high":"51131.23","low":"50768.42","close":"50786.55"},
{"date":"2021.12.25","clock":"5:00","open":"50767.37","high":"50932.48","low":"50700.19","close":"50839.05"},
{"date":"2021.12.25","clock":"6:00","open":"50835.94","high":"51044.18","low":"50800.78","close":"50884.0"},
{"date":"2021.12.25","clock":"7:00","open":"50880.57","high":"51010.41","low":"50858.55","close":"50886.94"},
{"date":"2021.12.25","clock":"8:00","open":"50886.99","high":"50980.92","low":"50656.43","close":"50965.88"},
{"date":"2021.12.25","clock":"9:00","open":"50961.19","high":"51084.12","low":"50822.17","close":"50919.97"},
{"date":"2021.12.25","clock":"10:00","open":"50919.17","high":"50968.56","low":"50789.0","close":"50886.35"},
{"date":"2021.12.25","clock":"11:00","open":"50885.79","high":"51009.28","low":"50802.0","close":"50807.39"},
{"date":"2021.12.25","clock":"12:00","open":"50803.94","high":"50840.9","low":"50555.0","close":"50646.99"},
{"date":"2021.12.25","clock":"13:00","open":"50643.78","high":"50816.31","low":"50583.15","close":"50677.46"},
{"date":"2021.12.25","clock":"14:00","open":"50683.49","high":"50934.77","low":"50683.49","close":"50797.17"},
{"date":"2021.12.25","clock":"15:00","open":"50800.79","high":"50899.99","low":"50631.55","close":"50847.27"},
{"date":"2021.12.25","clock":"16:00","open":"50847.47","high":"50865.52","low":"50650.0","close":"50742.07"},
{"date":"2021.12.25","clock":"17:00","open":"50746.18","high":"50809.0","low":"50650.0","close":"50658.45"},
{"date":"2021.12.25","clock":"18:00","open":"50653.3","high":"50765.1","low":"50444.7","close":"50600.0"},
{"date":"2021.12.25","clock":"19:00","open":"50602.31","high":"50844.25","low":"50142.32","close":"50778.03"},
{"date":"2021.12.25","clock":"20:00","open":"50781.74","high":"51144.19","low":"50705.64","close":"50985.57"},
{"date":"2021.12.25","clock":"21:00","open":"50985.56","high":"51047.04","low":"50816.86","close":"50889.15"},
{"date":"2021.12.25","clock":"22:00","open":"50894.06","high":"50994.99","low":"50732.58","close":"50852.82"},
{"date":"2021.12.25","clock":"23:00","open":"50852.66","high":"51077.24","low":"50820.93","close":"50960.0"},
{"date":"2021.12.26","clock":"0:00","open":"50955.42","high":"50970.47","low":"50554.46","close":"50606.49"},
{"date":"2021.12.26","clock":"1:00","open":"50607.76","high":"50686.06","low":"50335.67","close":"50396.72"},
{"date":"2021.12.26","clock":"2:00","open":"50399.66","high":"50561.33","low":"50255.0","close":"50379.84"},
{"date":"2021.12.26","clock":"3:00","open":"50378.41","high":"50672.92","low":"50314.66","close":"50523.25"},
{"date":"2021.12.26","clock":"4:00","open":"50523.25","high":"50553.34","low":"49800.0","close":"50027.79"},
{"date":"2021.12.26","clock":"5:00","open":"50027.79","high":"50028.49","low":"49610.0","close":"49669.82"},
{"date":"2021.12.26","clock":"6:00","open":"49670.61","high":"49883.0","low":"49600.95","close":"49860.69"},
{"date":"2021.12.26","clock":"7:00","open":"49865.98","high":"49966.53","low":"49800.0","close":"49862.63"},
{"date":"2021.12.26","clock":"8:00","open":"49860.02","high":"49961.5","low":"49804.58","close":"49905.68"},
{"date":"2021.12.26","clock":"9:00","open":"49904.95","high":"49971.2","low":"49716.17","close":"49930.38"},
{"date":"2021.12.26","clock":"10:00","open":"49928.8","high":"50089.92","low":"49826.01","close":"49881.97"},
{"date":"2021.12.26","clock":"11:00","open":"49881.97","high":"50159.83","low":"49840.2","close":"50006.02"},
{"date":"2021.12.26","clock":"12:00","open":"50006.86","high":"50103.99","low":"49923.98","close":"50079.99"},
{"date":"2021.12.26","clock":"13:00","open":"50076.83","high":"50124.99","low":"49412.0","close":"49747.08"},
{"date":"2021.12.26","clock":"14:00","open":"49744.13","high":"49958.99","low":"49641.03","close":"49869.26"},
{"date":"2021.12.26","clock":"15:00","open":"49869.26","high":"49983.99","low":"49765.2","close":"49841.99"},
{"date":"2021.12.26","clock":"16:00","open":"49841.99","high":"49949.08","low":"49732.01","close":"49901.56"},
{"date":"2021.12.26","clock":"17:00","open":"49901.56","high":"50268.01","low":"49900.6","close":"50049.09"},
{"date":"2021.12.26","clock":"18:00","open":"50049.99","high":"50399.4","low":"50017.24","close":"50241.46"},
{"date":"2021.12.26","clock":"19:00","open":"50240.53","high":"50385.98","low":"50166.08","close":"50255.12"},
{"date":"2021.12.26","clock":"20:00","open":"50255.16","high":"50396.79","low":"50139.07","close":"50351.1"},
{"date":"2021.12.26","clock":"21:00","open":"50351.11","high":"50457.42","low":"50212.83","close":"50344.27"},
{"date":"2021.12.26","clock":"22:00","open":"50342.51","high":"50378.54","low":"50265.97","close":"50265.97"},
{"date":"2021.12.26","clock":"23:00","open":"50269.44","high":"51036.99","low":"49914.73","close":"50776.19"},
{"date":"2021.12.27","clock":"0:00","open":"50774.15","high":"51275.64","low":"50772.0","close":"50973.64"},
{"date":"2021.12.27","clock":"1:00","open":"50973.64","high":"51059.57","low":"50638.16","close":"50776.03"},
{"date":"2021.12.27","clock":"2:00","open":"50775.48","high":"50972.71","low":"50567.6","close":"50623.55"},
{"date":"2021.12.27","clock":"3:00","open":"50622.86","high":"50816.31","low":"50449.0","close":"50787.91"},
{"date":"2021.12.27","clock":"4:00","open":"50787.93","high":"50940.0","low":"50668.26","close":"50828.66"},
{"date":"2021.12.27","clock":"5:00","open":"50827.91","high":"51148.0","low":"50791.07","close":"51009.01"},
{"date":"2021.12.27","clock":"6:00","open":"51009.01","high":"51091.75","low":"50870.96","close":"51000.72"},
{"date":"2021.12.27","clock":"7:00","open":"51001.52","high":"51019.99","low":"50832.71","close":"50853.02"},
{"date":"2021.12.27","clock":"8:00","open":"50850.81","high":"50974.35","low":"50730.53","close":"50935.93"},
{"date":"2021.12.27","clock":"9:00","open":"50935.75","high":"50985.07","low":"50631.0","close":"50693.67"},
{"date":"2021.12.27","clock":"10:00","open":"50694.43","high":"50846.6","low":"50555.0","close":"50555.0"},
{"date":"2021.12.27","clock":"11:00","open":"50554.5","high":"50772.46","low":"50499.99","close":"50755.86"},
{"date":"2021.12.27","clock":"12:00","open":"50755.86","high":"50899.99","low":"50674.15","close":"50791.1"},
{"date":"2021.12.27","clock":"13:00","open":"50794.49","high":"50871.63","low":"50666.01","close":"50756.24"},
{"date":"2021.12.27","clock":"14:00","open":"50756.24","high":"51194.98","low":"50567.07","close":"51117.78"},
{"date":"2021.12.27","clock":"15:00","open":"51117.87","high":"51399.99","low":"50979.82","close":"51299.99"},
{"date":"2021.12.27","clock":"16:00","open":"51289.58","high":"51676.29","low":"51210.0","close":"51502.54"},
{"date":"2021.12.27","clock":"17:00","open":"51502.52","high":"51655.04","low":"51366.0","close":"51444.66"},
{"date":"2021.12.27","clock":"18:00","open":"51444.68","high":"51519.97","low":"51210.0","close":"51464.82"},
{"date":"2021.12.27","clock":"19:00","open":"51466.97","high":"52062.05","low":"51441.67","close":"51855.71"},
{"date":"2021.12.27","clock":"20:00","open":"51853.09","high":"51931.99","low":"51626.55","close":"51688.86"},
{"date":"2021.12.27","clock":"21:00","open":"51688.88","high":"51704.21","low":"51200.0","close":"51204.64"},
{"date":"2021.12.27","clock":"22:00","open":"51203.9","high":"51361.77","low":"50907.36","close":"51225.88"},
{"date":"2021.12.27","clock":"23:00","open":"51225.88","high":"51298.67","low":"50940.0","close":"50954.39"},
{"date":"2021.12.28","clock":"0:00","open":"50977.98","high":"51230.42","low":"50702.01","close":"51020.05"},
{"date":"2021.12.28","clock":"1:00","open":"51020.05","high":"51057.67","low":"50622.0","close":"50703.98"},
{"date":"2021.12.28","clock":"2:00","open":"50700.02","high":"50703.73","low":"50029.62","close":"50350.22"},
{"date":"2021.12.28","clock":"3:00","open":"50344.26","high":"50344.26","low":"49580.34","close":"49818.62"},
{"date":"2021.12.28","clock":"4:00","open":"49814.92","high":"49961.39","low":"49582.14","close":"49782.85"},
{"date":"2021.12.28","clock":"5:00","open":"49775.03","high":"49828.12","low":"49500.0","close":"49823.13"},
{"date":"2021.12.28","clock":"6:00","open":"49823.06","high":"49823.06","low":"48657.12","close":"49043.97"},
{"date":"2021.12.28","clock":"7:00","open":"49049.94","high":"49241.8","low":"48950.0","close":"49203.0"},
{"date":"2021.12.28","clock":"8:00","open":"49200.9","high":"49343.97","low":"49096.67","close":"49216.87"},
{"date":"2021.12.28","clock":"9:00","open":"49216.9","high":"49362.12","low":"49037.23","close":"49227.13"},
{"date":"2021.12.28","clock":"10:00","open":"49217.84","high":"49440.02","low":"49113.7","close":"49377.68"},
{"date":"2021.12.28","clock":"11:00","open":"49377.68","high":"49444.45","low":"49000.0","close":"49022.83"},
{"date":"2021.12.28","clock":"12:00","open":"49023.0","high":"49172.48","low":"48755.32","close":"49034.56"},
{"date":"2021.12.28","clock":"13:00","open":"49033.55","high":"49237.12","low":"48897.21","close":"49201.7"},
{"date":"2021.12.28","clock":"14:00","open":"49201.66","high":"49371.17","low":"49077.64","close":"49100.36"},
{"date":"2021.12.28","clock":"15:00","open":"49096.3","high":"49283.99","low":"48974.24","close":"49022.09"},
{"date":"2021.12.28","clock":"16:00","open":"49024.56","high":"49155.91","low":"48301.88","close":"49079.4"},
{"date":"2021.12.28","clock":"17:00","open":"49081.68","high":"49224.69","low":"48890.0","close":"48937.47"},
{"date":"2021.12.28","clock":"18:00","open":"48940.0","high":"48974.84","low":"48124.0","close":"48627.95"},
{"date":"2021.12.28","clock":"19:00","open":"48627.96","high":"48645.22","low":"47650.35","close":"48030.42"},
{"date":"2021.12.28","clock":"20:00","open":"48032.83","high":"48032.83","low":"47600.0","close":"47792.71"},
{"date":"2021.12.28","clock":"21:00","open":"47792.72","high":"47798.66","low":"47313.01","close":"47688.5"},
{"date":"2021.12.28","clock":"22:00","open":"47689.47","high":"48046.04","low":"47567.34","close":"47802.82"},
{"date":"2021.12.28","clock":"23:00","open":"47802.82","high":"47849.99","low":"47482.14","close":"47556.25"},
{"date":"2021.12.29","clock":"0:00","open":"47551.65","high":"47742.43","low":"47319.42","close":"47689.26"},
{"date":"2021.12.29","clock":"1:00","open":"47680.01","high":"47800.02","low":"47507.84","close":"47543.69"},
{"date":"2021.12.29","clock":"2:00","open":"47549.99","high":"47849.99","low":"47450.01","close":"47769.99"},
{"date":"2021.12.29","clock":"3:00","open":"47770.11","high":"47973.89","low":"47691.76","close":"47749.08"},
{"date":"2021.12.29","clock":"4:00","open":"47735.11","high":"48045.82","low":"47659.06","close":"47983.44"},
{"date":"2021.12.29","clock":"5:00","open":"47987.57","high":"48135.27","low":"47895.18","close":"48001.0"},
{"date":"2021.12.29","clock":"6:00","open":"48001.0","high":"48054.99","low":"47767.44","close":"47780.0"},
{"date":"2021.12.29","clock":"7:00","open":"47780.0","high":"47914.92","low":"47750.0","close":"47898.64"},
{"date":"2021.12.29","clock":"8:00","open":"47890.19","high":"47981.23","low":"47748.0","close":"47849.5"},
{"date":"2021.12.29","clock":"9:00","open":"47851.89","high":"47870.51","low":"47522.89","close":"47570.03"},
{"date":"2021.12.29","clock":"10:00","open":"47569.51","high":"47836.5","low":"47505.0","close":"47726.31"},
{"date":"2021.12.29","clock":"11:00","open":"47720.09","high":"48090.3","low":"47398.46","close":"47936.2"},
{"date":"2021.12.29","clock":"12:00","open":"47950.0","high":"47984.87","low":"47600.0","close":"47695.04"},
{"date":"2021.12.29","clock":"13:00","open":"47696.79","high":"47759.99","low":"47500.37","close":"47737.95"},
{"date":"2021.12.29","clock":"14:00","open":"47733.63","high":"47777.76","low":"46661.0","close":"46832.16"},
{"date":"2021.12.29","clock":"15:00","open":"46824.21","high":"47455.72","low":"46586.62","close":"47389.47"},
{"date":"2021.12.29","clock":"16:00","open":"47399.39","high":"47888.91","low":"47239.59","close":"47826.0"},
{"date":"2021.12.29","clock":"17:00","open":"47826.0","high":"48030.0","low":"47721.7","close":"47959.36"},
{"date":"2021.12.29","clock":"18:00","open":"47955.24","high":"48037.99","low":"47603.0","close":"47727.43"},
{"date":"2021.12.29","clock":"19:00","open":"47726.61","high":"47735.78","low":"47472.92","close":"47554.9"},
{"date":"2021.12.29","clock":"20:00","open":"47554.89","high":"47768.8","low":"47401.07","close":"47525.78"},
{"date":"2021.12.29","clock":"21:00","open":"47531.47","high":"47549.92","low":"47024.27","close":"47148.61"},
{"date":"2021.12.29","clock":"22:00","open":"47148.61","high":"47708.03","low":"47079.27","close":"47358.94"},
{"date":"2021.12.29","clock":"23:00","open":"47369.96","high":"47395.85","low":"47053.88","close":"47229.99"},
{"date":"2021.12.30","clock":"0:00","open":"47229.63","high":"47479.18","low":"47100.0","close":"47274.44"},
{"date":"2021.12.30","clock":"1:00","open":"47274.6","high":"47375.62","low":"46099.21","close":"46464.17"},
{"date":"2021.12.30","clock":"2:00","open":"46464.65","high":"46844.79","low":"45900.0","close":"46692.66"},
{"date":"2021.12.30","clock":"3:00","open":"46690.03","high":"46742.14","low":"46433.52","close":"46562.68"},
{"date":"2021.12.30","clock":"4:00","open":"46559.24","high":"46664.97","low":"46242.25","close":"46661.94"},
{"date":"2021.12.30","clock":"5:00","open":"46660.12","high":"46709.99","low":"46466.67","close":"46504.0"},
{"date":"2021.12.30","clock":"6:00","open":"46504.0","high":"46935.61","low":"46490.0","close":"46723.23"},
{"date":"2021.12.30","clock":"7:00","open":"46720.62","high":"46810.99","low":"46577.0","close":"46764.02"},
{"date":"2021.12.30","clock":"8:00","open":"46752.25","high":"46953.37","low":"46702.82","close":"46896.0"},
{"date":"2021.12.30","clock":"9:00","open":"46890.75","high":"47100.0","low":"46836.07","close":"46976.67"},
{"date":"2021.12.30","clock":"10:00","open":"46975.99","high":"47192.93","low":"46765.43","close":"46795.83"},
{"date":"2021.12.30","clock":"11:00","open":"46795.74","high":"46993.11","low":"46720.51","close":"46753.42"},
{"date":"2021.12.30","clock":"12:00","open":"46753.42","high":"46962.92","low":"46659.13","close":"46953.18"},
{"date":"2021.12.30","clock":"13:00","open":"46952.9","high":"47563.99","low":"46888.99","close":"47515.45"},
{"date":"2021.12.30","clock":"14:00","open":"47515.45","high":"47716.99","low":"47400.0","close":"47501.62"},
{"date":"2021.12.30","clock":"15:00","open":"47514.16","high":"47554.77","low":"47300.0","close":"47321.49"},
{"date":"2021.12.30","clock":"16:00","open":"47317.43","high":"47437.71","low":"47166.96","close":"47345.0"},
{"date":"2021.12.30","clock":"17:00","open":"47345.02","high":"47499.99","low":"47118.69","close":"47120.0"},
{"date":"2021.12.30","clock":"18:00","open":"47159.41","high":"47637.3","low":"47092.13","close":"47579.0"},
{"date":"2021.12.30","clock":"19:00","open":"47578.69","high":"47769.97","low":"47467.08","close":"47663.51"},
{"date":"2021.12.30","clock":"20:00","open":"47663.5","high":"47886.82","low":"47474.57","close":"47860.74"},
{"date":"2021.12.30","clock":"21:00","open":"47860.74","high":"47899.99","low":"47528.49","close":"47558.75"},
{"date":"2021.12.30","clock":"22:00","open":"47558.34","high":"47682.06","low":"47071.0","close":"47195.81"},
{"date":"2021.12.30","clock":"23:00","open":"47212.8","high":"47342.16","low":"46919.44","close":"47299.99"},
{"date":"2021.12.31","clock":"0:00","open":"47299.17","high":"47325.32","low":"46729.0","close":"47086.49"},
{"date":"2021.12.31","clock":"1:00","open":"47082.71","high":"47242.6","low":"46940.96","close":"47120.43"},
{"date":"2021.12.31","clock":"2:00","open":"47120.42","high":"47385.91","low":"46826.21","close":"47070.23"},
{"date":"2021.12.31","clock":"3:00","open":"47070.23","high":"47344.47","low":"46842.28","close":"47121.94"},
{"date":"2021.12.31","clock":"4:00","open":"47121.01","high":"47121.94","low":"46825.38","close":"46994.85"},
{"date":"2021.12.31","clock":"5:00","open":"46994.83","high":"47274.24","low":"46906.7","close":"47201.84"},
{"date":"2021.12.31","clock":"6:00","open":"47201.84","high":"47470.35","low":"47141.8","close":"47340.17"},
{"date":"2021.12.31","clock":"7:00","open":"47345.22","high":"47400.35","low":"47200.0","close":"47280.0"},
{"date":"2021.12.31","clock":"8:00","open":"47276.8","high":"47549.99","low":"47156.07","close":"47385.55"},
{"date":"2021.12.31","clock":"9:00","open":"47385.55","high":"47453.15","low":"46836.86","close":"47190.8"},
{"date":"2021.12.31","clock":"10:00","open":"47185.71","high":"48540.62","low":"47063.47","close":"48433.89"},
{"date":"2021.12.31","clock":"11:00","open":"48446.61","high":"48548.25","low":"48203.0","close":"48291.96"},
{"date":"2021.12.31","clock":"12:00","open":"48291.96","high":"48450.0","low":"47909.56","close":"48027.42"},
{"date":"2021.12.31","clock":"13:00","open":"48027.42","high":"48206.29","low":"47900.0","close":"47975.75"},
{"date":"2021.12.31","clock":"14:00","open":"47976.99","high":"48106.09","low":"47830.64","close":"47980.05"},
{"date":"2021.12.31","clock":"15:00","open":"47978.65","high":"48073.99","low":"47886.0","close":"47937.46"},
{"date":"2021.12.31","clock":"16:00","open":"47937.46","high":"48155.29","low":"47832.13","close":"47976.51"},
{"date":"2021.12.31","clock":"17:00","open":"47976.45","high":"48116.8","low":"47862.33","close":"47956.82"},
{"date":"2021.12.31","clock":"18:00","open":"48013.58","high":"48118.44","low":"47409.77","close":"47471.66"},
{"date":"2021.12.31","clock":"19:00","open":"47471.62","high":"47549.99","low":"46889.0","close":"47016.56"},
{"date":"2021.12.31","clock":"20:00","open":"47016.56","high":"47017.22","low":"46970.53","close":"47000.0"},
{"date":"2022.01.02","clock":"0:00","open":"47319.53","high":"47490.44","low":"47222.22","close":"47440.74"},
{"date":"2022.01.02","clock":"1:00","open":"47440.74","high":"47812.96","low":"47277.77","close":"47722.65"},
{"date":"2022.01.02","clock":"2:00","open":"47722.65","high":"47749.99","low":"47380.99","close":"47625.16"},
{"date":"2022.01.02","clock":"3:00","open":"47625.3","high":"47641.82","low":"47315.38","close":"47375.19"},
{"date":"2022.01.02","clock":"4:00","open":"47377.96","high":"47449.55","low":"47275.5","close":"47370.49"},
{"date":"2022.01.02","clock":"5:00","open":"47368.0","high":"47459.78","low":"47269.46","close":"47329.46"},
{"date":"2022.01.02","clock":"6:00","open":"47329.46","high":"47415.72","low":"46770.32","close":"46908.64"},
{"date":"2022.01.02","clock":"7:00","open":"46908.64","high":"47089.62","low":"46832.07","close":"47085.39"},
{"date":"2022.01.02","clock":"8:00","open":"47081.27","high":"47238.68","low":"47011.24","close":"47122.6"},
{"date":"2022.01.02","clock":"9:00","open":"47118.06","high":"47290.92","low":"47086.23","close":"47171.87"},
{"date":"2022.01.02","clock":"10:00","open":"47171.26","high":"47247.12","low":"46970.05","close":"47222.39"},
{"date":"2022.01.02","clock":"11:00","open":"47220.02","high":"47499.44","low":"47173.74","close":"47273.23"},
{"date":"2022.01.02","clock":"12:00","open":"47270.56","high":"47348.33","low":"47140.3","close":"47184.47"},
{"date":"2022.01.02","clock":"13:00","open":"47182.09","high":"47385.61","low":"47159.57","close":"47235.47"},
{"date":"2022.01.02","clock":"14:00","open":"47238.92","high":"47446.99","low":"47013.5","close":"47288.49"},
{"date":"2022.01.02","clock":"15:00","open":"47290.89","high":"47301.54","low":"47090.0","close":"47139.75"},
{"date":"2022.01.02","clock":"16:00","open":"47137.32","high":"47202.38","low":"47020.0","close":"47114.24"},
{"date":"2022.01.02","clock":"17:00","open":"47110.47","high":"47380.04","low":"47071.27","close":"47340.46"},
{"date":"2022.01.02","clock":"18:00","open":"47340.46","high":"47882.29","low":"47273.64","close":"47788.85"},
{"date":"2022.01.02","clock":"19:00","open":"47792.29","high":"47989.39","low":"47319.9","close":"47401.13"},
{"date":"2022.01.02","clock":"20:00","open":"47401.11","high":"47401.11","low":"46654.0","close":"47059.8"},
{"date":"2022.01.02","clock":"21:00","open":"47056.42","high":"47217.1","low":"46851.51","close":"46903.48"},
{"date":"2022.01.02","clock":"22:00","open":"46907.67","high":"47049.99","low":"46815.17","close":"47007.14"},
{"date":"2022.01.02","clock":"23:00","open":"47007.1","high":"47177.0","low":"46913.27","close":"47014.84"},
{"date":"2022.01.03","clock":"0:00","open":"47020.97","high":"47397.16","low":"47014.84","close":"47255.38"},
{"date":"2022.01.03","clock":"1:00","open":"47255.38","high":"47466.99","low":"47255.38","close":"47288.0"},
{"date":"2022.01.03","clock":"2:00","open":"47283.71","high":"47287.07","low":"47050.0","close":"47050.08"},
{"date":"2022.01.03","clock":"3:00","open":"47046.13","high":"47134.33","low":"46950.0","close":"47116.22"},
{"date":"2022.01.03","clock":"4:00","open":"47116.22","high":"47116.7","low":"46858.44","close":"46999.98"},
{"date":"2022.01.03","clock":"5:00","open":"46999.75","high":"47080.95","low":"46722.39","close":"46793.26"},
{"date":"2022.01.03","clock":"6:00","open":"46793.26","high":"46944.76","low":"46750.0","close":"46822.25"},
{"date":"2022.01.03","clock":"7:00","open":"46821.92","high":"47206.75","low":"46750.13","close":"47078.63"},
{"date":"2022.01.03","clock":"8:00","open":"47080.0","high":"47099.99","low":"46877.84","close":"46923.74"},
{"date":"2022.01.03","clock":"9:00","open":"46921.39","high":"47077.53","low":"46852.38","close":"47051.36"},
{"date":"2022.01.03","clock":"10:00","open":"47051.35","high":"47135.96","low":"46922.27","close":"46979.95"},
{"date":"2022.01.03","clock":"11:00","open":"46975.82","high":"47109.24","low":"46778.0","close":"46984.55"},
{"date":"2022.01.03","clock":"12:00","open":"46981.83","high":"47242.92","low":"46981.83","close":"47130.2"},
{"date":"2022.01.03","clock":"13:00","open":"47125.48","high":"47431.66","low":"47125.48","close":"47371.46"},
{"date":"2022.01.03","clock":"14:00","open":"47378.99","high":"47569.99","low":"47175.01","close":"47194.38"},
{"date":"2022.01.03","clock":"15:00","open":"47192.97","high":"47356.86","low":"47127.5","close":"47153.49"},
{"date":"2022.01.03","clock":"16:00","open":"47153.49","high":"47285.2","low":"46765.0","close":"46869.89"},
{"date":"2022.01.03","clock":"17:00","open":"46882.18","high":"47017.99","low":"46575.25","close":"46693.44"},
{"date":"2022.01.03","clock":"18:00","open":"46687.9","high":"46779.99","low":"46263.29","close":"46480.01"},
{"date":"2022.01.03","clock":"19:00","open":"46480.01","high":"46789.99","low":"46411.77","close":"46577.15"},
{"date":"2022.01.03","clock":"20:00","open":"46577.11","high":"46739.67","low":"46413.79","close":"46472.73"},
{"date":"2022.01.03","clock":"21:00","open":"46472.73","high":"46645.33","low":"46361.21","close":"46364.75"},
{"date":"2022.01.03","clock":"22:00","open":"46360.0","high":"46402.33","low":"45696.47","close":"45922.0"},
{"date":"2022.01.03","clock":"23:00","open":"45912.79","high":"46260.44","low":"45811.64","close":"45980.19"},
{"date":"2022.01.04","clock":"0:00","open":"45977.26","high":"46439.96","low":"45960.23","close":"46216.45"},
{"date":"2022.01.04","clock":"1:00","open":"46217.9","high":"46573.63","low":"46170.64","close":"46446.09"},
{"date":"2022.01.04","clock":"2:00","open":"46446.09","high":"46539.67","low":"46150.0","close":"46243.0"},
{"date":"2022.01.04","clock":"3:00","open":"46246.66","high":"46401.37","low":"46040.79","close":"46054.99"},
{"date":"2022.01.04","clock":"4:00","open":"46054.98","high":"46259.05","low":"45934.5","close":"46103.36"},
{"date":"2022.01.04","clock":"5:00","open":"46102.54","high":"46381.76","low":"46001.23","close":"46313.96"},
{"date":"2022.01.04","clock":"6:00","open":"46313.96","high":"46409.98","low":"45996.26","close":"46097.66"},
{"date":"2022.01.04","clock":"7:00","open":"46097.66","high":"46292.14","low":"46016.24","close":"46146.48"},
{"date":"2022.01.04","clock":"8:00","open":"46146.48","high":"46390.03","low":"46058.46","close":"46368.63"},
{"date":"2022.01.04","clock":"9:00","open":"46367.52","high":"46585.0","low":"46322.09","close":"46549.99"},
{"date":"2022.01.04","clock":"10:00","open":"46549.99","high":"46682.05","low":"46385.6","close":"46491.23"},
{"date":"2022.01.04","clock":"11:00","open":"46496.06","high":"46599.53","low":"46300.0","close":"46356.2"},
{"date":"2022.01.04","clock":"12:00","open":"46356.2","high":"46752.76","low":"46300.0","close":"46625.37"},
{"date":"2022.01.04","clock":"13:00","open":"46625.11","high":"46759.8","low":"46622.31","close":"46733.77"},
{"date":"2022.01.04","clock":"14:00","open":"46727.09","high":"46762.99","low":"46479.24","close":"46645.98"},
{"date":"2022.01.04","clock":"15:00","open":"46639.46","high":"47062.36","low":"46409.77","close":"46950.0"},
{"date":"2022.01.04","clock":"16:00","open":"46955.22","high":"47500.0","low":"46805.54","close":"47338.6"},
{"date":"2022.01.04","clock":"17:00","open":"47331.52","high":"47556.57","low":"46850.05","close":"46923.53"},
{"date":"2022.01.04","clock":"18:00","open":"46922.4","high":"46922.4","low":"46650.0","close":"46765.0"},
{"date":"2022.01.04","clock":"19:00","open":"46767.27","high":"46980.94","low":"46522.91","close":"46555.0"},
{"date":"2022.01.04","clock":"20:00","open":"46555.0","high":"46718.1","low":"45500.0","close":"45748.67"},
{"date":"2022.01.04","clock":"21:00","open":"45750.0","high":"46450.68","low":"45580.99","close":"46052.35"},
{"date":"2022.01.04","clock":"22:00","open":"46052.35","high":"46423.93","low":"45957.52","close":"46265.88"},
{"date":"2022.01.04","clock":"23:00","open":"46262.74","high":"46322.88","low":"46026.75","close":"46221.89"},
{"date":"2022.01.05","clock":"0:00","open":"46221.89","high":"46260.5","low":"45985.16","close":"46160.08"},
{"date":"2022.01.05","clock":"1:00","open":"46160.08","high":"46163.59","low":"45760.64","close":"45832.01"},
{"date":"2022.01.05","clock":"2:00","open":"45830.0","high":"46292.21","low":"45722.21","close":"46271.56"},
{"date":"2022.01.05","clock":"3:00","open":"46270.1","high":"46333.21","low":"46111.5","close":"46111.5"},
{"date":"2022.01.05","clock":"4:00","open":"46111.5","high":"46390.14","low":"46111.5","close":"46296.0"},
{"date":"2022.01.05","clock":"5:00","open":"46296.95","high":"46547.32","low":"46296.95","close":"46420.15"},
{"date":"2022.01.05","clock":"6:00","open":"46420.15","high":"46527.39","low":"46350.65","close":"46414.47"},
{"date":"2022.01.05","clock":"7:00","open":"46418.19","high":"46418.19","low":"46246.0","close":"46301.65"},
{"date":"2022.01.05","clock":"8:00","open":"46302.79","high":"46466.65","low":"46251.1","close":"46450.0"},
{"date":"2022.01.05","clock":"9:00","open":"46450.0","high":"46490.08","low":"46333.78","close":"46407.5"},
{"date":"2022.01.05","clock":"10:00","open":"46407.5","high":"46680.0","low":"46250.49","close":"46637.68"},
{"date":"2022.01.05","clock":"11:00","open":"46636.0","high":"46948.96","low":"46575.0","close":"46858.93"},
{"date":"2022.01.05","clock":"12:00","open":"46858.93","high":"47068.29","low":"46697.79","close":"46818.49"},
{"date":"2022.01.05","clock":"13:00","open":"46818.49","high":"46850.0","low":"46114.17","close":"46270.99"},
{"date":"2022.01.05","clock":"14:00","open":"46266.49","high":"46348.19","low":"45803.67","close":"46229.99"},
{"date":"2022.01.05","clock":"15:00","open":"46228.88","high":"46465.0","low":"46112.59","close":"46440.0"},
{"date":"2022.01.05","clock":"16:00","open":"46432.42","high":"46815.26","low":"46150.35","close":"46686.7"},
{"date":"2022.01.05","clock":"17:00","open":"46707.08","high":"46819.99","low":"46368.63","close":"46620.0"},
{"date":"2022.01.05","clock":"18:00","open":"46622.52","high":"46673.58","low":"46282.05","close":"46300.23"},
{"date":"2022.01.05","clock":"19:00","open":"46301.61","high":"46468.98","low":"46001.0","close":"46010.72"},
{"date":"2022.01.05","clock":"20:00","open":"46010.72","high":"46300.45","low":"45550.0","close":"45919.92"},
{"date":"2022.01.05","clock":"21:00","open":"45915.04","high":"46102.88","low":"44500.0","close":"44685.92"},
{"date":"2022.01.05","clock":"22:00","open":"44677.84","high":"44843.88","low":"43725.0","close":"43976.6"},
{"date":"2022.01.05","clock":"23:00","open":"43959.02","high":"44321.43","low":"43422.54","close":"43603.0"},
{"date":"2022.01.06","clock":"0:00","open":"43601.89","high":"43801.0","low":"42500.0","close":"43413.0"},
{"date":"2022.01.06","clock":"1:00","open":"43439.73","high":"43707.07","low":"43212.0","close":"43425.46"},
{"date":"2022.01.06","clock":"2:00","open":"43449.39","high":"43771.0","low":"43261.62","close":"43678.64"},
{"date":"2022.01.06","clock":"3:00","open":"43683.0","high":"43800.0","low":"43307.77","close":"43552.97"},
{"date":"2022.01.06","clock":"4:00","open":"43539.05","high":"43616.83","low":"43150.05","close":"43255.49"},
{"date":"2022.01.06","clock":"5:00","open":"43259.54","high":"43310.68","low":"42803.37","close":"42825.17"},
{"date":"2022.01.06","clock":"6:00","open":"42842.99","high":"43155.06","low":"42600.05","close":"43026.14"},
{"date":"2022.01.06","clock":"7:00","open":"43026.14","high":"43245.33","low":"42800.0","close":"43050.0"},
{"date":"2022.01.06","clock":"8:00","open":"43050.0","high":"43229.01","low":"42902.65","close":"43086.08"},
{"date":"2022.01.06","clock":"9:00","open":"43102.28","high":"43273.92","low":"42987.73","close":"43245.25"},
{"date":"2022.01.06","clock":"10:00","open":"43245.25","high":"43273.15","low":"42900.0","close":"43055.41"},
{"date":"2022.01.06","clock":"11:00","open":"43055.41","high":"43087.41","low":"42430.58","close":"42592.79"},
{"date":"2022.01.06","clock":"12:00","open":"42592.78","high":"42948.08","low":"42568.22","close":"42878.87"},
{"date":"2022.01.06","clock":"13:00","open":"42878.88","high":"42960.03","low":"42677.28","close":"42877.22"},
{"date":"2022.01.06","clock":"14:00","open":"42867.69","high":"43065.65","low":"42632.0","close":"43059.28"},
{"date":"2022.01.06","clock":"15:00","open":"43062.76","high":"43191.94","low":"42900.0","close":"43148.37"},
{"date":"2022.01.06","clock":"16:00","open":"43150.0","high":"43241.59","low":"42761.9","close":"42801.61"},
{"date":"2022.01.06","clock":"17:00","open":"42810.87","high":"43018.99","low":"42666.0","close":"42950.0"},
{"date":"2022.01.06","clock":"18:00","open":"42950.02","high":"43119.0","low":"42725.09","close":"42882.22"},
{"date":"2022.01.06","clock":"19:00","open":"42882.22","high":"43170.64","low":"42791.0","close":"43012.32"},
{"date":"2022.01.06","clock":"20:00","open":"43005.29","high":"43399.16","low":"42982.05","close":"43366.93"},
{"date":"2022.01.06","clock":"21:00","open":"43369.03","high":"43508.4","low":"43224.46","close":"43434.22"},
{"date":"2022.01.06","clock":"22:00","open":"43436.14","high":"43581.29","low":"43111.57","close":"43212.87"},
{"date":"2022.01.06","clock":"23:00","open":"43221.5","high":"43249.56","low":"43066.04","close":"43120.63"},
{"date":"2022.01.07","clock":"0:00","open":"43120.43","high":"43236.72","low":"43007.81","close":"43180.96"},
{"date":"2022.01.07","clock":"1:00","open":"43180.96","high":"43241.4","low":"43053.94","close":"43082.3"},
{"date":"2022.01.07","clock":"2:00","open":"43082.3","high":"43145.82","low":"42738.0","close":"42788.1"},
{"date":"2022.01.07","clock":"3:00","open":"42788.28","high":"43030.49","low":"42785.54","close":"43008.89"},
{"date":"2022.01.07","clock":"4:00","open":"43002.26","high":"43029.99","low":"42771.31","close":"42797.75"},
{"date":"2022.01.07","clock":"5:00","open":"42797.75","high":"42827.06","low":"41577.77","close":"41803.11"},
{"date":"2022.01.07","clock":"6:00","open":"41803.11","high":"41904.83","low":"41000.0","close":"41699.99"},
{"date":"2022.01.07","clock":"7:00","open":"41700.59","high":"41949.99","low":"41524.94","close":"41842.91"},
{"date":"2022.01.07","clock":"8:00","open":"41853.19","high":"41853.19","low":"41409.95","close":"41530.37"},
{"date":"2022.01.07","clock":"9:00","open":"41529.14","high":"41731.35","low":"41206.9","close":"41706.7"},
{"date":"2022.01.07","clock":"10:00","open":"41711.64","high":"42778.48","low":"41607.5","close":"42084.0"},
{"date":"2022.01.07","clock":"11:00","open":"42084.25","high":"42628.33","low":"42063.29","close":"42422.56"},
{"date":"2022.01.07","clock":"12:00","open":"42418.16","high":"42533.42","low":"42168.0","close":"42170.62"},
{"date":"2022.01.07","clock":"13:00","open":"42173.18","high":"42350.65","low":"42161.0","close":"42255.91"},
{"date":"2022.01.07","clock":"14:00","open":"42260.55","high":"42497.24","low":"42257.74","close":"42398.44"},
{"date":"2022.01.07","clock":"15:00","open":"42399.99","high":"42763.0","low":"41200.0","close":"41481.99"},
{"date":"2022.01.07","clock":"16:00","open":"41489.45","high":"42124.13","low":"41398.13","close":"41896.82"},
{"date":"2022.01.07","clock":"17:00","open":"41894.2","high":"41915.35","low":"40610.0","close":"41319.53"},
{"date":"2022.01.07","clock":"18:00","open":"41310.83","high":"42288.21","low":"40917.66","close":"42145.76"},
{"date":"2022.01.07","clock":"19:00","open":"42134.0","high":"42166.86","low":"41749.06","close":"41993.48"},
{"date":"2022.01.07","clock":"20:00","open":"41984.2","high":"41999.99","low":"41520.0","close":"41704.72"},
{"date":"2022.01.07","clock":"21:00","open":"41705.29","high":"41895.44","low":"41516.0","close":"41770.35"},
{"date":"2022.01.07","clock":"22:00","open":"41775.37","high":"42048.33","low":"41597.15","close":"41912.58"},
{"date":"2022.01.07","clock":"23:00","open":"41916.81","high":"42034.99","low":"41845.0","close":"41875.0"},
{"date":"2022.01.08","clock":"0:00","open":"41873.98","high":"41879.0","low":"41350.0","close":"41541.82"},
{"date":"2022.01.08","clock":"1:00","open":"41541.62","high":"41595.0","low":"41336.4","close":"41565.54"},
{"date":"2022.01.08","clock":"2:00","open":"41571.51","high":"42106.63","low":"41561.92","close":"41999.78"},
{"date":"2022.01.08","clock":"3:00","open":"41991.89","high":"42239.95","low":"41847.48","close":"41883.41"},
{"date":"2022.01.08","clock":"4:00","open":"41883.41","high":"41944.43","low":"41693.42","close":"41882.85"},
{"date":"2022.01.08","clock":"5:00","open":"41882.85","high":"41911.08","low":"41641.27","close":"41811.29"},
{"date":"2022.01.08","clock":"6:00","open":"41807.14","high":"41990.42","low":"41760.0","close":"41895.0"},
{"date":"2022.01.08","clock":"7:00","open":"41900.91","high":"41998.93","low":"41836.14","close":"41974.55"},
{"date":"2022.01.08","clock":"8:00","open":"41972.35","high":"41992.78","low":"41739.0","close":"41922.22"},
{"date":"2022.01.08","clock":"9:00","open":"41922.22","high":"41975.43","low":"41841.04","close":"41910.18"},
{"date":"2022.01.08","clock":"10:00","open":"41910.18","high":"42174.45","low":"41882.19","close":"41964.87"},
{"date":"2022.01.08","clock":"11:00","open":"41961.47","high":"42184.55","low":"41954.7","close":"42154.67"},
{"date":"2022.01.08","clock":"12:00","open":"42163.71","high":"42199.98","low":"41790.7","close":"41918.66"},
{"date":"2022.01.08","clock":"13:00","open":"41918.66","high":"41971.99","low":"41767.16","close":"41940.22"},
{"date":"2022.01.08","clock":"14:00","open":"41940.21","high":"42057.8","low":"41773.47","close":"41876.33"},
{"date":"2022.01.08","clock":"15:00","open":"41876.32","high":"42034.16","low":"41610.0","close":"41904.99"},
{"date":"2022.01.08","clock":"16:00","open":"41904.99","high":"41997.7","low":"41715.0","close":"41738.99"},
{"date":"2022.01.08","clock":"17:00","open":"41746.28","high":"41799.04","low":"41400.0","close":"41612.44"},
{"date":"2022.01.08","clock":"18:00","open":"41619.23","high":"41738.49","low":"41242.05","close":"41347.01"},
{"date":"2022.01.08","clock":"19:00","open":"41343.89","high":"41398.44","low":"40801.0","close":"40838.54"},
{"date":"2022.01.08","clock":"20:00","open":"40842.11","high":"41314.1","low":"40501.0","close":"40679.81"},
{"date":"2022.01.08","clock":"21:00","open":"40677.53","high":"41090.99","low":"40520.0","close":"40826.21"},
{"date":"2022.01.08","clock":"22:00","open":"40813.78","high":"41174.99","low":"40720.0","close":"40957.95"},
{"date":"2022.01.08","clock":"23:00","open":"40968.49","high":"42052.67","low":"40923.39","close":"41776.01"},
{"date":"2022.01.09","clock":"0:00","open":"41767.95","high":"42299.99","low":"41740.29","close":"41909.5"},
{"date":"2022.01.09","clock":"1:00","open":"41911.91","high":"41945.62","low":"41656.02","close":"41679.74"},
{"date":"2022.01.09","clock":"2:00","open":"41675.56","high":"41828.22","low":"41388.13","close":"41773.24"},
{"date":"2022.01.09","clock":"3:00","open":"41770.08","high":"41920.48","low":"41596.43","close":"41802.54"},
{"date":"2022.01.09","clock":"4:00","open":"41809.66","high":"42170.1","low":"41775.89","close":"42087.29"},
{"date":"2022.01.09","clock":"5:00","open":"42098.99","high":"42099.0","low":"41792.0","close":"41833.89"},
{"date":"2022.01.09","clock":"6:00","open":"41830.69","high":"42103.3","low":"41800.77","close":"42083.79"},
{"date":"2022.01.09","clock":"7:00","open":"42079.4","high":"42097.43","low":"41715.44","close":"41765.89"},
{"date":"2022.01.09","clock":"8:00","open":"41765.87","high":"41948.39","low":"41681.17","close":"41874.99"},
{"date":"2022.01.09","clock":"9:00","open":"41873.62","high":"41908.54","low":"41778.53","close":"41788.3"},
{"date":"2022.01.09","clock":"10:00","open":"41791.5","high":"41941.02","low":"41615.32","close":"41664.15"},
{"date":"2022.01.09","clock":"11:00","open":"41662.5","high":"41766.79","low":"41470.44","close":"41514.37"},
{"date":"2022.01.09","clock":"12:00","open":"41510.26","high":"41728.64","low":"41410.0","close":"41644.69"},
{"date":"2022.01.09","clock":"13:00","open":"41644.69","high":"41988.97","low":"41642.53","close":"41857.61"},
{"date":"2022.01.09","clock":"14:00","open":"41857.61","high":"41923.0","low":"41665.46","close":"41746.98"},
{"date":"2022.01.09","clock":"15:00","open":"41743.68","high":"41894.0","low":"41469.37","close":"41469.37"},
{"date":"2022.01.09","clock":"16:00","open":"41469.99","high":"41738.26","low":"41469.99","close":"41530.39"},
{"date":"2022.01.09","clock":"17:00","open":"41535.93","high":"41681.89","low":"41203.7","close":"41620.0"},
{"date":"2022.01.09","clock":"18:00","open":"41620.2","high":"42143.04","low":"41556.49","close":"42143.04"},
{"date":"2022.01.09","clock":"19:00","open":"42148.68","high":"42199.99","low":"41882.29","close":"42088.11"},
{"date":"2022.01.09","clock":"20:00","open":"42091.26","high":"42272.55","low":"41861.94","close":"41966.98"},
{"date":"2022.01.09","clock":"21:00","open":"41965.03","high":"42738.79","low":"41928.01","close":"42683.31"},
{"date":"2022.01.09","clock":"22:00","open":"42695.26","high":"42785.13","low":"42368.0","close":"42436.35"},
{"date":"2022.01.09","clock":"23:00","open":"42438.76","high":"42537.84","low":"42286.66","close":"42300.03"},
{"date":"2022.01.10","clock":"0:00","open":"42300.0","high":"42494.38","low":"42080.01","close":"42205.36"},
{"date":"2022.01.10","clock":"1:00","open":"42205.36","high":"42279.99","low":"41766.42","close":"41864.61"},
{"date":"2022.01.10","clock":"2:00","open":"41862.37","high":"42037.02","low":"41623.67","close":"41655.18"},
{"date":"2022.01.10","clock":"3:00","open":"41652.56","high":"41849.99","low":"41601.0","close":"41815.32"},
{"date":"2022.01.10","clock":"4:00","open":"41815.32","high":"41997.89","low":"41711.95","close":"41924.92"},
{"date":"2022.01.10","clock":"5:00","open":"41927.69","high":"41988.79","low":"41852.48","close":"41974.31"},
{"date":"2022.01.10","clock":"6:00","open":"41962.01","high":"42245.88","low":"41925.61","close":"42184.3"},
{"date":"2022.01.10","clock":"7:00","open":"42184.3","high":"42220.27","low":"41967.11","close":"42031.29"},
{"date":"2022.01.10","clock":"8:00","open":"42030.04","high":"42044.0","low":"41811.7","close":"41925.0"},
{"date":"2022.01.10","clock":"9:00","open":"41921.51","high":"42149.3","low":"41901.0","close":"42042.38"},
{"date":"2022.01.10","clock":"10:00","open":"42042.38","high":"42115.55","low":"41712.99","close":"41816.83"},
{"date":"2022.01.10","clock":"11:00","open":"41808.08","high":"41926.77","low":"41710.96","close":"41796.01"},
{"date":"2022.01.10","clock":"12:00","open":"41798.15","high":"41975.33","low":"41742.22","close":"41778.87"},
{"date":"2022.01.10","clock":"13:00","open":"41776.95","high":"41793.84","low":"41456.34","close":"41558.57"},
{"date":"2022.01.10","clock":"14:00","open":"41562.3","high":"41612.82","low":"40916.98","close":"40939.28"},
{"date":"2022.01.10","clock":"15:00","open":"40929.21","high":"41056.47","low":"40716.0","close":"40774.0"},
{"date":"2022.01.10","clock":"16:00","open":"40773.14","high":"41254.5","low":"39650.0","close":"40787.79"},
{"date":"2022.01.10","clock":"17:00","open":"40768.53","high":"41199.99","low":"40555.55","close":"40974.77"},
{"date":"2022.01.10","clock":"18:00","open":"40984.33","high":"41966.05","low":"40850.03","close":"41913.63"},
{"date":"2022.01.10","clock":"19:00","open":"41903.52","high":"42120.0","low":"40564.89","close":"41187.24"},
{"date":"2022.01.10","clock":"20:00","open":"41183.72","high":"41723.87","low":"41118.36","close":"41604.24"},
{"date":"2022.01.10","clock":"21:00","open":"41603.12","high":"41697.02","low":"41205.65","close":"41297.14"},
{"date":"2022.01.10","clock":"22:00","open":"41297.14","high":"41777.0","low":"41158.99","close":"41709.39"},
{"date":"2022.01.10","clock":"23:00","open":"41716.81","high":"41984.23","low":"41562.38","close":"41714.13"},
{"date":"2022.01.11","clock":"0:00","open":"41714.11","high":"41845.43","low":"41499.97","close":"41604.98"},
{"date":"2022.01.11","clock":"1:00","open":"41604.97","high":"41888.0","low":"41503.56","close":"41819.66"},
{"date":"2022.01.11","clock":"2:00","open":"41819.72","high":"41878.77","low":"41583.43","close":"41593.69"},
{"date":"2022.01.11","clock":"3:00","open":"41597.27","high":"42062.58","low":"41544.64","close":"41924.53"},
{"date":"2022.01.11","clock":"4:00","open":"41928.81","high":"42384.97","low":"41818.18","close":"42173.78"},
{"date":"2022.01.11","clock":"5:00","open":"42173.76","high":"42272.98","low":"42057.01","close":"42271.79"},
{"date":"2022.01.11","clock":"6:00","open":"42277.98","high":"42356.0","low":"42123.03","close":"42302.91"},
{"date":"2022.01.11","clock":"7:00","open":"42302.91","high":"42314.41","low":"42021.71","close":"42109.99"},
{"date":"2022.01.11","clock":"8:00","open":"42109.99","high":"42227.7","low":"41971.59","close":"42099.88"},
{"date":"2022.01.11","clock":"9:00","open":"42104.99","high":"42279.99","low":"42069.73","close":"42205.55"},
{"date":"2022.01.11","clock":"10:00","open":"42211.05","high":"42606.55","low":"41930.01","close":"41990.05"},
{"date":"2022.01.11","clock":"11:00","open":"41991.77","high":"42143.77","low":"41843.51","close":"41982.53"},
{"date":"2022.01.11","clock":"12:00","open":"41985.44","high":"42064.42","low":"41575.0","close":"41631.01"},
{"date":"2022.01.11","clock":"13:00","open":"41626.2","high":"41942.87","low":"41583.8","close":"41833.56"},
{"date":"2022.01.11","clock":"14:00","open":"41807.54","high":"41953.5","low":"41722.23","close":"41813.77"},
{"date":"2022.01.11","clock":"15:00","open":"41807.1","high":"41895.82","low":"41586.03","close":"41702.53"},
{"date":"2022.01.11","clock":"16:00","open":"41701.51","high":"41819.43","low":"41269.3","close":"41635.99"},
{"date":"2022.01.11","clock":"17:00","open":"41639.51","high":"42171.91","low":"41440.69","close":"41731.88"},
{"date":"2022.01.11","clock":"18:00","open":"41733.93","high":"42920.01","low":"41680.44","close":"42690.58"},
{"date":"2022.01.11","clock":"19:00","open":"42709.99","high":"43095.16","low":"42321.16","close":"42551.71"},
{"date":"2022.01.11","clock":"20:00","open":"42549.01","high":"42912.99","low":"42354.84","close":"42754.99"},
{"date":"2022.01.11","clock":"21:00","open":"42754.99","high":"43084.57","low":"42595.67","close":"42972.04"},
{"date":"2022.01.11","clock":"22:00","open":"42969.6","high":"43095.26","low":"42692.19","close":"42789.08"},
{"date":"2022.01.11","clock":"23:00","open":"42785.41","high":"42819.69","low":"42643.74","close":"42663.67"},
{"date":"2022.01.12","clock":"0:00","open":"42659.07","high":"42769.08","low":"42597.41","close":"42713.12"},
{"date":"2022.01.12","clock":"1:00","open":"42713.12","high":"42886.27","low":"42633.97","close":"42730.0"},
{"date":"2022.01.12","clock":"2:00","open":"42729.28","high":"42963.96","low":"42578.02","close":"42672.74"},
{"date":"2022.01.12","clock":"3:00","open":"42675.0","high":"42769.05","low":"42564.0","close":"42626.04"},
{"date":"2022.01.12","clock":"4:00","open":"42624.91","high":"42711.35","low":"42450.0","close":"42558.53"},
{"date":"2022.01.12","clock":"5:00","open":"42563.86","high":"42679.75","low":"42494.16","close":"42605.01"},
{"date":"2022.01.12","clock":"6:00","open":"42605.01","high":"42733.86","low":"42518.97","close":"42625.84"},
{"date":"2022.01.12","clock":"7:00","open":"42626.08","high":"42765.75","low":"42560.0","close":"42705.51"},
{"date":"2022.01.12","clock":"8:00","open":"42704.44","high":"42859.02","low":"42600.01","close":"42675.54"},
{"date":"2022.01.12","clock":"9:00","open":"42675.52","high":"42675.52","low":"42463.1","close":"42561.66"},
{"date":"2022.01.12","clock":"10:00","open":"42561.66","high":"42711.61","low":"42508.69","close":"42603.5"},
{"date":"2022.01.12","clock":"11:00","open":"42603.49","high":"42908.75","low":"42565.18","close":"42797.43"},
{"date":"2022.01.12","clock":"12:00","open":"42796.64","high":"42987.81","low":"42735.2","close":"42765.18"},
{"date":"2022.01.12","clock":"13:00","open":"42765.17","high":"43438.44","low":"42683.21","close":"42935.92"},
{"date":"2022.01.12","clock":"14:00","open":"42933.92","high":"43300.0","low":"42875.63","close":"43282.98"},
{"date":"2022.01.12","clock":"15:00","open":"43285.52","high":"44077.06","low":"43187.59","close":"43920.96"},
{"date":"2022.01.12","clock":"16:00","open":"43920.96","high":"43956.99","low":"43676.18","close":"43845.57"},
{"date":"2022.01.12","clock":"17:00","open":"43853.99","high":"43932.12","low":"43401.01","close":"43560.38"},
{"date":"2022.01.12","clock":"18:00","open":"43556.57","high":"43688.49","low":"43317.0","close":"43617.89"},
{"date":"2022.01.12","clock":"19:00","open":"43611.01","high":"43867.18","low":"43481.73","close":"43828.33"},
{"date":"2022.01.12","clock":"20:00","open":"43841.56","high":"43884.99","low":"43567.26","close":"43587.9"},
{"date":"2022.01.12","clock":"21:00","open":"43589.97","high":"43760.93","low":"43526.3","close":"43739.31"},
{"date":"2022.01.12","clock":"22:00","open":"43743.1","high":"43990.2","low":"43629.39","close":"43818.24"},
{"date":"2022.01.12","clock":"23:00","open":"43807.27","high":"44318.0","low":"43734.55","close":"43773.08"},
{"date":"2022.01.13","clock":"0:00","open":"43778.31","high":"43944.83","low":"43742.97","close":"43837.77"},
{"date":"2022.01.13","clock":"1:00","open":"43839.43","high":"44032.18","low":"43817.35","close":"43902.65"},
{"date":"2022.01.13","clock":"2:00","open":"43899.11","high":"44075.42","low":"43670.0","close":"43719.06"},
{"date":"2022.01.13","clock":"3:00","open":"43720.99","high":"43806.0","low":"43516.92","close":"43547.41"},
{"date":"2022.01.13","clock":"4:00","open":"43548.57","high":"43683.52","low":"43534.07","close":"43587.62"},
{"date":"2022.01.13","clock":"5:00","open":"43587.59","high":"43646.86","low":"43422.72","close":"43504.52"},
{"date":"2022.01.13","clock":"6:00","open":"43506.0","high":"43719.98","low":"43483.2","close":"43623.01"},
{"date":"2022.01.13","clock":"7:00","open":"43621.51","high":"43762.88","low":"43579.36","close":"43658.91"},
{"date":"2022.01.13","clock":"8:00","open":"43665.03","high":"43795.44","low":"43642.94","close":"43707.98"},
{"date":"2022.01.13","clock":"9:00","open":"43708.42","high":"43764.97","low":"43537.42","close":"43699.99"},
{"date":"2022.01.13","clock":"10:00","open":"43699.97","high":"43898.32","low":"43668.87","close":"43896.43"},
{"date":"2022.01.13","clock":"11:00","open":"43896.43","high":"43987.71","low":"43740.01","close":"43864.33"},
{"date":"2022.01.13","clock":"12:00","open":"43880.37","high":"44014.48","low":"43756.2","close":"43779.45"},
{"date":"2022.01.13","clock":"13:00","open":"43780.25","high":"43826.68","low":"43500.0","close":"43599.45"},
{"date":"2022.01.13","clock":"14:00","open":"43602.31","high":"43809.99","low":"43575.05","close":"43803.16"},
{"date":"2022.01.13","clock":"15:00","open":"43803.16","high":"43938.57","low":"43659.21","close":"43924.61"},
{"date":"2022.01.13","clock":"16:00","open":"43924.59","high":"44484.0","low":"43840.27","close":"44150.98"},
{"date":"2022.01.13","clock":"17:00","open":"44154.52","high":"44210.97","low":"42871.01","close":"43200.0"},
{"date":"2022.01.13","clock":"18:00","open":"43200.0","high":"43471.92","low":"43070.42","close":"43250.89"},
{"date":"2022.01.13","clock":"19:00","open":"43250.89","high":"43250.91","low":"42565.01","close":"42822.11"},
{"date":"2022.01.13","clock":"20:00","open":"42822.11","high":"42962.95","low":"42628.38","close":"42709.24"},
{"date":"2022.01.13","clock":"21:00","open":"42709.28","high":"42895.55","low":"42535.0","close":"42700.67"},
{"date":"2022.01.13","clock":"22:00","open":"42700.65","high":"42785.99","low":"42311.22","close":"42785.99"},
{"date":"2022.01.13","clock":"23:00","open":"42793.95","high":"42879.75","low":"42664.14","close":"42803.02"},
{"date":"2022.01.14","clock":"0:00","open":"42810.99","high":"42887.37","low":"42466.63","close":"42597.44"},
{"date":"2022.01.14","clock":"1:00","open":"42597.44","high":"42720.16","low":"42500.0","close":"42572.03"},
{"date":"2022.01.14","clock":"2:00","open":"42548.26","high":"42783.99","low":"42362.9","close":"42750.73"},
{"date":"2022.01.14","clock":"3:00","open":"42750.12","high":"42776.92","low":"42541.81","close":"42581.12"},
{"date":"2022.01.14","clock":"4:00","open":"42581.04","high":"42728.07","low":"42425.03","close":"42713.89"},
{"date":"2022.01.14","clock":"5:00","open":"42712.47","high":"42738.46","low":"42572.02","close":"42630.15"},
{"date":"2022.01.14","clock":"6:00","open":"42623.87","high":"42860.0","low":"42610.02","close":"42683.02"},
{"date":"2022.01.14","clock":"7:00","open":"42678.99","high":"42905.14","low":"42640.01","close":"42894.86"},
{"date":"2022.01.14","clock":"8:00","open":"42894.86","high":"42978.0","low":"42776.73","close":"42810.22"},
{"date":"2022.01.14","clock":"9:00","open":"42810.22","high":"42886.57","low":"42599.98","close":"42658.06"},
{"date":"2022.01.14","clock":"10:00","open":"42653.47","high":"42678.81","low":"42244.37","close":"42519.99"},
{"date":"2022.01.14","clock":"11:00","open":"42519.99","high":"42688.8","low":"42450.2","close":"42548.52"},
{"date":"2022.01.14","clock":"12:00","open":"42548.52","high":"42609.52","low":"41916.73","close":"42069.7"},
{"date":"2022.01.14","clock":"13:00","open":"42070.71","high":"42070.71","low":"41829.98","close":"42015.41"},
{"date":"2022.01.14","clock":"14:00","open":"42012.94","high":"42236.04","low":"41725.95","close":"42056.55"},
{"date":"2022.01.14","clock":"15:00","open":"42057.25","high":"42321.22","low":"42027.02","close":"42165.0"},
{"date":"2022.01.14","clock":"16:00","open":"42164.96","high":"43097.0","low":"42117.81","close":"42977.76"},
{"date":"2022.01.14","clock":"17:00","open":"42975.8","high":"43333.19","low":"42772.92","close":"43109.0"},
{"date":"2022.01.14","clock":"18:00","open":"43109.0","high":"43233.72","low":"42863.0","close":"43198.96"},
{"date":"2022.01.14","clock":"19:00","open":"43198.96","high":"43270.95","low":"42867.14","close":"42916.75"},
{"date":"2022.01.14","clock":"20:00","open":"42913.25","high":"43104.66","low":"42777.0","close":"43050.04"},
{"date":"2022.01.14","clock":"21:00","open":"43050.04","high":"43406.07","low":"43004.16","close":"43088.83"},
{"date":"2022.01.14","clock":"22:00","open":"43088.0","high":"43189.85","low":"43000.0","close":"43095.8"},
{"date":"2022.01.14","clock":"23:00","open":"43103.67","high":"43448.76","low":"43096.66","close":"43302.68"},
{"date":"2022.01.15","clock":"0:00","open":"43293.01","high":"43391.36","low":"43170.59","close":"43250.56"},
{"date":"2022.01.15","clock":"1:00","open":"43250.57","high":"43286.69","low":"43003.0","close":"43058.02"},
{"date":"2022.01.15","clock":"2:00","open":"43059.96","high":"43173.99","low":"42907.0","close":"43100.0"},
{"date":"2022.01.15","clock":"3:00","open":"43100.0","high":"43149.99","low":"42864.49","close":"42967.8"},
{"date":"2022.01.15","clock":"4:00","open":"42967.52","high":"43089.99","low":"42910.36","close":"43089.99"},
{"date":"2022.01.15","clock":"5:00","open":"43089.99","high":"43120.83","low":"42905.07","close":"42925.26"},
{"date":"2022.01.15","clock":"6:00","open":"42927.93","high":"42953.98","low":"42712.94","close":"42909.27"},
{"date":"2022.01.15","clock":"7:00","open":"42907.71","high":"43049.98","low":"42820.68","close":"42985.96"},
{"date":"2022.01.15","clock":"8:00","open":"42985.96","high":"43096.49","low":"42873.52","close":"43068.4"},
{"date":"2022.01.15","clock":"9:00","open":"43065.87","high":"43093.16","low":"42928.78","close":"43088.12"},
{"date":"2022.01.15","clock":"10:00","open":"43087.46","high":"43117.17","low":"42956.0","close":"42985.4"},
{"date":"2022.01.15","clock":"11:00","open":"42980.62","high":"43088.98","low":"42884.01","close":"43061.7"},
{"date":"2022.01.15","clock":"12:00","open":"43059.55","high":"43283.82","low":"43001.01","close":"43096.75"},
{"date":"2022.01.15","clock":"13:00","open":"43095.22","high":"43103.99","low":"42958.67","close":"43017.59"},
{"date":"2022.01.15","clock":"14:00","open":"43017.11","high":"43039.71","low":"42555.0","close":"42713.38"},
{"date":"2022.01.15","clock":"15:00","open":"42713.42","high":"42967.72","low":"42641.01","close":"42905.58"},
{"date":"2022.01.15","clock":"16:00","open":"42908.93","high":"43312.63","low":"42735.16","close":"43186.13"},
{"date":"2022.01.15","clock":"17:00","open":"43186.13","high":"43404.16","low":"43076.63","close":"43401.2"},
{"date":"2022.01.15","clock":"18:00","open":"43400.15","high":"43428.61","low":"43233.33","close":"43340.93"},
{"date":"2022.01.15","clock":"19:00","open":"43335.41","high":"43547.99","low":"43251.61","close":"43383.69"},
{"date":"2022.01.15","clock":"20:00","open":"43380.98","high":"43389.0","low":"43243.39","close":"43334.92"},
{"date":"2022.01.15","clock":"21:00","open":"43334.92","high":"43554.78","low":"43320.23","close":"43525.34"},
{"date":"2022.01.15","clock":"22:00","open":"43528.33","high":"43794.97","low":"43468.08","close":"43490.03"},
{"date":"2022.01.15","clock":"23:00","open":"43482.0","high":"43524.97","low":"43160.23","close":"43296.57"},
{"date":"2022.01.16","clock":"0:00","open":"43296.71","high":"43391.84","low":"43123.1","close":"43237.39"},
{"date":"2022.01.16","clock":"1:00","open":"43237.39","high":"43374.99","low":"43071.11","close":"43078.45"},
{"date":"2022.01.16","clock":"2:00","open":"43083.2","high":"43109.69","low":"42990.83","close":"43064.6"},
{"date":"2022.01.16","clock":"3:00","open":"43069.21","high":"43150.43","low":"42985.81","close":"42996.98"},
{"date":"2022.01.16","clock":"4:00","open":"42993.67","high":"43081.04","low":"42840.0","close":"42923.75"},
{"date":"2022.01.16","clock":"5:00","open":"42920.61","high":"43043.95","low":"42861.49","close":"42975.03"},
{"date":"2022.01.16","clock":"6:00","open":"42975.03","high":"43067.0","low":"42850.16","close":"43026.99"},
{"date":"2022.01.16","clock":"7:00","open":"43023.02","high":"43123.43","low":"42962.97","close":"42966.44"},
{"date":"2022.01.16","clock":"8:00","open":"42953.17","high":"43225.86","low":"42925.88","close":"43195.01"},
{"date":"2022.01.16","clock":"9:00","open":"43201.01","high":"43252.05","low":"43117.24","close":"43202.2"},
{"date":"2022.01.16","clock":"10:00","open":"43200.0","high":"43304.99","low":"43059.99","close":"43067.71"},
{"date":"2022.01.16","clock":"11:00","open":"43069.69","high":"43129.81","low":"43028.02","close":"43073.04"},
{"date":"2022.01.16","clock":"12:00","open":"43074.99","high":"43184.76","low":"42868.31","close":"42899.99"},
{"date":"2022.01.16","clock":"13:00","open":"42892.79","high":"43042.47","low":"42759.55","close":"42968.28"},
{"date":"2022.01.16","clock":"14:00","open":"42972.59","high":"43139.99","low":"42954.16","close":"43006.8"},
{"date":"2022.01.16","clock":"15:00","open":"43005.0","high":"43184.71","low":"42581.79","close":"43133.29"},
{"date":"2022.01.16","clock":"16:00","open":"43127.77","high":"43416.04","low":"43026.7","close":"43300.01"},
{"date":"2022.01.16","clock":"17:00","open":"43296.77","high":"43349.99","low":"43139.24","close":"43217.81"},
{"date":"2022.01.16","clock":"18:00","open":"43217.81","high":"43473.6","low":"43172.01","close":"43376.25"},
{"date":"2022.01.16","clock":"19:00","open":"43385.04","high":"43428.82","low":"43051.08","close":"43070.59"},
{"date":"2022.01.16","clock":"20:00","open":"43071.88","high":"43126.03","low":"42969.32","close":"43066.79"},
{"date":"2022.01.16","clock":"21:00","open":"43066.79","high":"43081.27","low":"42790.02","close":"42830.83"},
{"date":"2022.01.16","clock":"22:00","open":"42824.79","high":"43113.97","low":"42750.25","close":"43029.01"},
{"date":"2022.01.16","clock":"23:00","open":"43029.01","high":"43092.08","low":"42900.69","close":"42948.44"},
{"date":"2022.01.17","clock":"0:00","open":"42951.01","high":"43244.99","low":"42940.0","close":"43190.0"},
{"date":"2022.01.17","clock":"1:00","open":"43190.0","high":"43263.14","low":"43047.92","close":"43069.5"},
{"date":"2022.01.17","clock":"2:00","open":"43069.5","high":"43176.17","low":"42871.65","close":"42888.38"},
{"date":"2022.01.17","clock":"3:00","open":"42886.0","high":"42942.14","low":"42810.0","close":"42894.05"},
{"date":"2022.01.17","clock":"4:00","open":"42892.55","high":"42941.18","low":"42785.7","close":"42918.6"},
{"date":"2022.01.17","clock":"5:00","open":"42916.42","high":"42981.45","low":"42624.08","close":"42639.63"},
{"date":"2022.01.17","clock":"6:00","open":"42647.98","high":"42807.94","low":"42601.0","close":"42622.99"},
{"date":"2022.01.17","clock":"7:00","open":"42622.99","high":"42698.59","low":"42300.0","close":"42664.67"},
{"date":"2022.01.17","clock":"8:00","open":"42664.67","high":"42860.28","low":"42640.35","close":"42750.0"},
{"date":"2022.01.17","clock":"9:00","open":"42748.92","high":"42967.99","low":"42643.0","close":"42656.02"},
{"date":"2022.01.17","clock":"10:00","open":"42656.03","high":"42866.47","low":"42567.93","close":"42792.03"},
{"date":"2022.01.17","clock":"11:00","open":"42790.35","high":"42899.99","low":"42726.81","close":"42838.93"},
{"date":"2022.01.17","clock":"12:00","open":"42838.92","high":"42893.0","low":"42629.56","close":"42795.1"},
{"date":"2022.01.17","clock":"13:00","open":"42791.14","high":"42841.06","low":"42646.9","close":"42671.29"},
{"date":"2022.01.17","clock":"14:00","open":"42668.83","high":"42779.99","low":"42429.02","close":"42551.1"},
{"date":"2022.01.17","clock":"15:00","open":"42546.93","high":"42678.98","low":"42500.18","close":"42646.37"},
{"date":"2022.01.17","clock":"16:00","open":"42649.99","high":"42733.12","low":"42553.82","close":"42657.0"},
{"date":"2022.01.17","clock":"17:00","open":"42661.7","high":"42686.67","low":"42385.0","close":"42481.69"},
{"date":"2022.01.17","clock":"18:00","open":"42473.81","high":"42533.99","low":"42122.0","close":"42218.32"},
{"date":"2022.01.17","clock":"19:00","open":"42217.02","high":"42247.02","low":"41950.0","close":"42102.93"},
{"date":"2022.01.17","clock":"20:00","open":"42110.83","high":"42220.0","low":"41822.74","close":"42171.91"},
{"date":"2022.01.17","clock":"21:00","open":"42171.58","high":"42318.6","low":"42095.69","close":"42237.81"},
{"date":"2022.01.17","clock":"22:00","open":"42241.41","high":"42305.14","low":"42013.12","close":"42083.47"},
{"date":"2022.01.17","clock":"23:00","open":"42078.63","high":"42143.37","low":"41609.78","close":"41724.19"},
{"date":"2022.01.18","clock":"0:00","open":"41724.19","high":"42379.01","low":"41540.41","close":"42076.85"},
{"date":"2022.01.18","clock":"1:00","open":"42073.89","high":"42257.99","low":"42047.3","close":"42202.0"},
{"date":"2022.01.18","clock":"2:00","open":"42201.02","high":"42417.03","low":"42130.17","close":"42357.34"},
{"date":"2022.01.18","clock":"3:00","open":"42357.34","high":"42435.56","low":"42167.69","close":"42256.92"},
{"date":"2022.01.18","clock":"4:00","open":"42260.9","high":"42302.19","low":"42142.85","close":"42271.99"},
{"date":"2022.01.18","clock":"5:00","open":"42272.03","high":"42298.46","low":"41972.71","close":"42037.05"},
{"date":"2022.01.18","clock":"6:00","open":"42040.53","high":"42099.18","low":"41885.63","close":"42035.73"},
{"date":"2022.01.18","clock":"7:00","open":"42033.75","high":"42188.08","low":"41980.0","close":"42097.25"},
{"date":"2022.01.18","clock":"8:00","open":"42097.25","high":"42337.29","low":"42097.25","close":"42236.07"},
{"date":"2022.01.18","clock":"9:00","open":"42236.07","high":"42276.37","low":"41951.14","close":"42065.43"},
{"date":"2022.01.18","clock":"10:00","open":"42065.41","high":"42065.41","low":"41639.51","close":"41717.66"},
{"date":"2022.01.18","clock":"11:00","open":"41718.74","high":"41990.93","low":"41453.0","close":"41905.58"},
{"date":"2022.01.18","clock":"12:00","open":"41905.54","high":"42049.99","low":"41829.21","close":"41922.38"},
{"date":"2022.01.18","clock":"13:00","open":"41929.98","high":"41929.99","low":"41694.54","close":"41859.65"},
{"date":"2022.01.18","clock":"14:00","open":"41854.0","high":"41947.5","low":"41628.29","close":"41808.88"},
{"date":"2022.01.18","clock":"15:00","open":"41807.52","high":"41841.86","low":"41402.0","close":"41652.12"},
{"date":"2022.01.18","clock":"16:00","open":"41654.09","high":"41688.99","low":"41250.0","close":"41444.02"},
{"date":"2022.01.18","clock":"17:00","open":"41440.73","high":"41842.95","low":"41320.81","close":"41587.26"},
{"date":"2022.01.18","clock":"18:00","open":"41585.6","high":"41786.02","low":"41381.67","close":"41708.09"},
{"date":"2022.01.18","clock":"19:00","open":"41706.66","high":"41737.37","low":"41470.0","close":"41489.04"},
{"date":"2022.01.18","clock":"20:00","open":"41486.8","high":"41670.75","low":"41385.79","close":"41607.36"},
{"date":"2022.01.18","clock":"21:00","open":"41607.36","high":"41770.79","low":"41585.0","close":"41695.57"},
{"date":"2022.01.18","clock":"22:00","open":"41695.59","high":"41782.76","low":"41501.37","close":"41782.76"},
{"date":"2022.01.18","clock":"23:00","open":"41784.96","high":"42479.71","low":"41715.2","close":"42368.12"},
{"date":"2022.01.19","clock":"0:00","open":"42369.91","high":"42675.59","low":"42229.35","close":"42480.95"},
{"date":"2022.01.19","clock":"1:00","open":"42480.95","high":"42560.9","low":"42334.88","close":"42352.11"},
{"date":"2022.01.19","clock":"2:00","open":"42348.96","high":"42479.99","low":"42163.02","close":"42246.47"},
{"date":"2022.01.19","clock":"3:00","open":"42246.47","high":"42458.35","low":"42246.47","close":"42425.66"},
{"date":"2022.01.19","clock":"4:00","open":"42420.17","high":"42499.99","low":"42291.31","close":"42333.69"},
{"date":"2022.01.19","clock":"5:00","open":"42333.69","high":"42338.11","low":"41582.16","close":"41703.77"},
{"date":"2022.01.19","clock":"6:00","open":"41706.4","high":"41807.96","low":"41587.53","close":"41712.01"},
{"date":"2022.01.19","clock":"7:00","open":"41710.33","high":"41806.91","low":"41651.02","close":"41762.5"},
{"date":"2022.01.19","clock":"8:00","open":"41762.5","high":"41849.93","low":"41674.99","close":"41710.58"},
{"date":"2022.01.19","clock":"9:00","open":"41709.43","high":"41709.43","low":"41161.19","close":"41275.78"},
{"date":"2022.01.19","clock":"10:00","open":"41286.49","high":"41399.99","low":"41142.0","close":"41365.99"},
{"date":"2022.01.19","clock":"11:00","open":"41363.02","high":"41662.6","low":"41326.61","close":"41575.66"},
{"date":"2022.01.19","clock":"12:00","open":"41570.01","high":"41616.51","low":"41290.0","close":"41505.52"},
{"date":"2022.01.19","clock":"13:00","open":"41505.53","high":"42158.04","low":"41495.15","close":"42032.2"},
{"date":"2022.01.19","clock":"14:00","open":"42032.2","high":"42265.81","low":"41893.62","close":"42089.98"},
{"date":"2022.01.19","clock":"15:00","open":"42094.83","high":"42329.33","low":"42000.0","close":"42191.52"},
{"date":"2022.01.19","clock":"16:00","open":"42188.5","high":"42559.12","low":"42057.19","close":"42495.33"},
{"date":"2022.01.19","clock":"17:00","open":"42495.37","high":"42527.63","low":"41832.13","close":"41976.83"},
{"date":"2022.01.19","clock":"18:00","open":"41986.66","high":"42052.47","low":"41697.46","close":"41912.76"},
{"date":"2022.01.19","clock":"19:00","open":"41907.12","high":"42349.99","low":"41900.84","close":"42151.0"},
{"date":"2022.01.19","clock":"20:00","open":"42151.0","high":"42235.03","low":"41876.58","close":"42004.99"},
{"date":"2022.01.19","clock":"21:00","open":"42001.5","high":"42048.99","low":"41746.23","close":"41873.79"},
{"date":"2022.01.19","clock":"22:00","open":"41872.04","high":"41961.5","low":"41548.0","close":"41625.58"},
{"date":"2022.01.19","clock":"23:00","open":"41619.67","high":"41833.08","low":"41619.67","close":"41712.22"},
{"date":"2022.01.20","clock":"0:00","open":"41710.31","high":"41993.07","low":"41637.63","close":"41976.88"},
{"date":"2022.01.20","clock":"1:00","open":"41974.18","high":"41989.41","low":"41635.24","close":"41663.81"},
{"date":"2022.01.20","clock":"2:00","open":"41661.0","high":"41860.54","low":"41639.88","close":"41828.23"},
{"date":"2022.01.20","clock":"3:00","open":"41828.23","high":"41877.54","low":"41655.81","close":"41769.99"},
{"date":"2022.01.20","clock":"4:00","open":"41769.99","high":"42066.16","low":"41766.69","close":"41983.26"},
{"date":"2022.01.20","clock":"5:00","open":"41983.26","high":"42081.71","low":"41881.0","close":"41924.96"},
{"date":"2022.01.20","clock":"6:00","open":"41924.96","high":"41989.3","low":"41861.02","close":"41881.74"},
{"date":"2022.01.20","clock":"7:00","open":"41884.17","high":"41948.95","low":"41768.48","close":"41878.68"},
{"date":"2022.01.20","clock":"8:00","open":"41879.19","high":"42052.1","low":"41871.03","close":"42009.07"},
{"date":"2022.01.20","clock":"9:00","open":"42009.07","high":"42145.2","low":"41930.77","close":"42058.3"},
{"date":"2022.01.20","clock":"10:00","open":"42058.3","high":"42084.9","low":"41877.18","close":"41966.59"},
{"date":"2022.01.20","clock":"11:00","open":"41971.64","high":"42084.99","low":"41807.94","close":"42042.86"},
{"date":"2022.01.20","clock":"12:00","open":"42053.53","high":"42149.38","low":"42004.39","close":"42105.28"},
{"date":"2022.01.20","clock":"13:00","open":"42103.87","high":"42224.98","low":"42045.05","close":"42129.32"},
{"date":"2022.01.20","clock":"14:00","open":"42129.44","high":"42131.7","low":"41900.05","close":"42033.76"},
{"date":"2022.01.20","clock":"15:00","open":"42032.48","high":"42466.87","low":"41970.19","close":"42382.0"},
{"date":"2022.01.20","clock":"16:00","open":"42373.04","high":"43056.02","low":"42368.77","close":"42969.66"},
{"date":"2022.01.20","clock":"17:00","open":"42969.66","high":"43447.99","low":"42936.91","close":"43322.39"},
{"date":"2022.01.20","clock":"18:00","open":"43329.6","high":"43504.99","low":"43144.84","close":"43274.76"},
{"date":"2022.01.20","clock":"19:00","open":"43276.92","high":"43307.47","low":"42985.54","close":"43025.85"},
{"date":"2022.01.20","clock":"20:00","open":"43025.85","high":"43086.59","low":"42805.0","close":"42805.0"},
{"date":"2022.01.20","clock":"21:00","open":"42839.51","high":"43222.51","low":"42808.55","close":"42917.31"},
{"date":"2022.01.20","clock":"22:00","open":"42916.18","high":"42986.7","low":"42571.22","close":"42723.71"},
{"date":"2022.01.20","clock":"23:00","open":"42723.71","high":"42730.89","low":"41309.2","close":"41324.69"},
{"date":"2022.01.21","clock":"0:00","open":"41318.33","high":"41538.37","low":"40860.0","close":"41167.24"},
{"date":"2022.01.21","clock":"1:00","open":"41164.57","high":"41176.92","low":"40553.31","close":"40700.51"},
{"date":"2022.01.21","clock":"2:00","open":"40680.91","high":"41099.99","low":"40404.0","close":"40894.8"},
{"date":"2022.01.21","clock":"3:00","open":"40892.39","high":"40929.75","low":"39730.0","close":"39762.99"},
{"date":"2022.01.21","clock":"4:00","open":"39761.04","high":"40268.02","low":"39286.0","close":"39840.24"},
{"date":"2022.01.21","clock":"5:00","open":"39829.22","high":"39942.33","low":"38220.0","close":"38460.43"},
{"date":"2022.01.21","clock":"6:00","open":"38453.78","high":"39062.86","low":"38437.15","close":"38837.32"},
{"date":"2022.01.21","clock":"7:00","open":"38843.87","high":"38997.99","low":"38700.06","close":"38909.55"},
{"date":"2022.01.21","clock":"8:00","open":"38909.01","high":"38933.59","low":"38536.87","close":"38683.68"},
{"date":"2022.01.21","clock":"9:00","open":"38681.24","high":"39170.78","low":"38465.67","close":"39134.51"},
{"date":"2022.01.21","clock":"10:00","open":"39134.51","high":"39287.03","low":"39008.66","close":"39154.98"},
{"date":"2022.01.21","clock":"11:00","open":"39157.63","high":"39185.08","low":"38915.25","close":"38957.78"},
{"date":"2022.01.21","clock":"12:00","open":"38957.02","high":"39260.0","low":"38848.35","close":"38965.91"},
{"date":"2022.01.21","clock":"13:00","open":"38965.91","high":"38978.26","low":"38668.19","close":"38895.51"},
{"date":"2022.01.21","clock":"14:00","open":"38895.51","high":"38933.03","low":"37710.0","close":"38171.51"},
{"date":"2022.01.21","clock":"15:00","open":"38186.15","high":"38748.0","low":"38150.03","close":"38491.01"},
{"date":"2022.01.21","clock":"16:00","open":"38491.01","high":"38883.36","low":"38253.48","close":"38439.35"},
{"date":"2022.01.21","clock":"17:00","open":"38429.11","high":"39029.29","low":"38103.13","close":"38857.25"},
{"date":"2022.01.21","clock":"18:00","open":"38857.24","high":"39067.98","low":"38514.0","close":"38720.36"},
{"date":"2022.01.21","clock":"19:00","open":"38713.85","high":"38752.69","low":"38284.84","close":"38384.72"},
{"date":"2022.01.21","clock":"20:00","open":"38381.36","high":"38637.56","low":"37858.99","close":"38262.89"},
{"date":"2022.01.21","clock":"21:00","open":"38265.12","high":"38499.99","low":"37950.33","close":"37983.65"},
{"date":"2022.01.21","clock":"22:00","open":"37980.29","high":"38469.99","low":"37601.0","close":"38377.61"},
{"date":"2022.01.21","clock":"23:00","open":"38343.86","high":"38457.3","low":"36158.0","close":"36680.67"},
{"date":"2022.01.22","clock":"0:00","open":"36669.89","high":"37156.0","low":"35440.45","close":"36094.63"},
{"date":"2022.01.22","clock":"1:00","open":"36117.77","high":"36807.38","low":"35780.66","close":"36451.87"},
{"date":"2022.01.22","clock":"2:00","open":"36450.0","high":"36832.35","low":"36136.66","close":"36487.96"},
{"date":"2022.01.22","clock":"3:00","open":"36487.96","high":"36609.47","low":"36032.02","close":"36469.41"},
{"date":"2022.01.22","clock":"4:00","open":"36482.03","high":"36548.14","low":"36263.0","close":"36473.75"},
{"date":"2022.01.22","clock":"5:00","open":"36474.7","high":"36679.84","low":"36009.98","close":"36340.42"},
{"date":"2022.01.22","clock":"6:00","open":"36340.43","high":"36423.81","low":"36200.0","close":"36268.87"},
{"date":"2022.01.22","clock":"7:00","open":"36280.31","high":"36342.69","low":"35600.62","close":"35745.99"},
{"date":"2022.01.22","clock":"8:00","open":"35735.0","high":"35980.0","low":"35401.83","close":"35719.0"},
{"date":"2022.01.22","clock":"9:00","open":"35719.0","high":"35892.2","low":"35112.84","close":"35420.81"},
{"date":"2022.01.22","clock":"10:00","open":"35400.0","high":"35813.01","low":"35397.36","close":"35598.92"},
{"date":"2022.01.22","clock":"11:00","open":"35598.9","high":"35737.14","low":"34668.54","close":"34820.55"},
{"date":"2022.01.22","clock":"12:00","open":"34809.42","high":"35935.85","low":"34008.0","close":"35487.52"},
{"date":"2022.01.22","clock":"13:00","open":"35488.53","high":"35670.2","low":"34801.0","close":"35404.01"},
{"date":"2022.01.22","clock":"14:00","open":"35404.08","high":"35889.36","low":"35336.22","close":"35764.81"},
{"date":"2022.01.22","clock":"15:00","open":"35771.58","high":"36189.12","low":"35520.0","close":"35574.35"},
{"date":"2022.01.22","clock":"16:00","open":"35576.29","high":"35655.71","low":"34988.8","close":"35015.65"},
{"date":"2022.01.22","clock":"17:00","open":"35005.43","high":"35314.86","low":"34805.32","close":"34842.41"},
{"date":"2022.01.22","clock":"18:00","open":"34838.68","high":"35500.0","low":"34521.0","close":"35097.88"},
{"date":"2022.01.22","clock":"19:00","open":"35098.03","high":"35208.26","low":"34500.0","close":"34612.96"},
{"date":"2022.01.22","clock":"20:00","open":"34610.0","high":"34800.0","low":"34243.38","close":"34389.99"},
{"date":"2022.01.22","clock":"21:00","open":"34396.9","high":"34848.96","low":"34346.54","close":"34528.61"},
{"date":"2022.01.22","clock":"22:00","open":"34524.55","high":"35495.11","low":"34415.95","close":"35292.48"},
{"date":"2022.01.22","clock":"23:00","open":"35287.5","high":"35711.55","low":"35078.53","close":"35381.48"},
{"date":"2022.01.23","clock":"0:00","open":"35383.95","high":"35392.34","low":"34728.12","close":"34874.99"},
{"date":"2022.01.23","clock":"1:00","open":"34869.8","high":"35106.53","low":"34730.0","close":"35062.49"},
{"date":"2022.01.23","clock":"2:00","open":"35072.1","high":"35479.0","low":"34944.0","close":"35401.1"},
{"date":"2022.01.23","clock":"3:00","open":"35401.1","high":"35523.55","low":"35268.34","close":"35316.99"},
{"date":"2022.01.23","clock":"4:00","open":"35315.01","high":"35346.2","low":"34834.92","close":"34875.29"},
{"date":"2022.01.23","clock":"5:00","open":"34871.85","high":"35096.69","low":"34811.0","close":"35053.61"},
{"date":"2022.01.23","clock":"6:00","open":"35051.0","high":"35281.07","low":"34951.75","close":"35216.99"},
{"date":"2022.01.23","clock":"7:00","open":"35217.65","high":"35558.34","low":"34939.0","close":"35456.39"},
{"date":"2022.01.23","clock":"8:00","open":"35453.43","high":"35552.0","low":"35165.22","close":"35278.53"},
{"date":"2022.01.23","clock":"9:00","open":"35275.01","high":"35757.99","low":"35222.7","close":"35574.65"},
{"date":"2022.01.23","clock":"10:00","open":"35578.56","high":"35945.72","low":"35344.04","close":"35838.36"},
{"date":"2022.01.23","clock":"11:00","open":"35849.33","high":"36143.99","low":"35738.61","close":"35879.51"},
{"date":"2022.01.23","clock":"12:00","open":"35875.55","high":"35931.97","low":"35577.0","close":"35896.47"},
{"date":"2022.01.23","clock":"13:00","open":"35900.99","high":"35906.46","low":"35608.38","close":"35686.28"},
{"date":"2022.01.23","clock":"14:00","open":"35683.08","high":"35830.0","low":"35557.92","close":"35800.75"},
{"date":"2022.01.23","clock":"15:00","open":"35803.2","high":"36044.26","low":"35700.45","close":"35965.68"},
{"date":"2022.01.23","clock":"16:00","open":"35966.05","high":"36080.48","low":"35050.4","close":"35322.25"},
{"date":"2022.01.23","clock":"17:00","open":"35322.48","high":"35365.63","low":"35111.56","close":"35289.63"},
{"date":"2022.01.23","clock":"18:00","open":"35282.66","high":"35434.04","low":"35156.0","close":"35225.78"},
{"date":"2022.01.23","clock":"19:00","open":"35224.6","high":"35438.36","low":"35189.98","close":"35332.59"},
{"date":"2022.01.23","clock":"20:00","open":"35332.59","high":"35398.36","low":"34870.01","close":"34956.27"},
{"date":"2022.01.23","clock":"21:00","open":"34957.98","high":"35205.34","low":"34610.7","close":"34775.45"},
{"date":"2022.01.23","clock":"22:00","open":"34775.44","high":"35383.89","low":"34710.0","close":"35300.13"},
{"date":"2022.01.23","clock":"23:00","open":"35300.0","high":"35562.33","low":"35083.76","close":"35347.66"},
{"date":"2022.01.24","clock":"0:00","open":"35342.06","high":"35545.27","low":"35273.15","close":"35511.22"},
{"date":"2022.01.24","clock":"1:00","open":"35509.28","high":"36498.53","low":"35383.36","close":"36246.47"},
{"date":"2022.01.24","clock":"2:00","open":"36244.55","high":"36246.41","low":"35744.18","close":"35838.86"},
{"date":"2022.01.24","clock":"3:00","open":"35835.9","high":"36040.46","low":"35599.96","close":"35652.23"},
{"date":"2022.01.24","clock":"4:00","open":"35649.99","high":"35714.89","low":"35159.76","close":"35199.96"},
{"date":"2022.01.24","clock":"5:00","open":"35201.86","high":"35395.97","low":"35169.0","close":"35338.25"},
{"date":"2022.01.24","clock":"6:00","open":"35336.24","high":"35472.89","low":"35065.0","close":"35123.56"},
{"date":"2022.01.24","clock":"7:00","open":"35123.56","high":"35246.5","low":"34936.37","close":"35187.05"},
{"date":"2022.01.24","clock":"8:00","open":"35182.0","high":"35351.81","low":"35054.01","close":"35263.63"},
{"date":"2022.01.24","clock":"9:00","open":"35265.36","high":"35314.94","low":"34811.0","close":"34887.89"},
{"date":"2022.01.24","clock":"10:00","open":"34887.9","high":"35562.0","low":"34800.01","close":"34953.39"},
{"date":"2022.01.24","clock":"11:00","open":"34959.78","high":"35090.27","low":"34401.5","close":"34507.7"},
{"date":"2022.01.24","clock":"12:00","open":"34507.04","high":"34583.0","low":"33250.0","close":"33265.66"},
{"date":"2022.01.24","clock":"13:00","open":"33300.0","high":"34229.0","low":"33029.54","close":"33697.11"},
{"date":"2022.01.24","clock":"14:00","open":"33697.11","high":"33860.0","low":"33048.93","close":"33091.58"},
{"date":"2022.01.24","clock":"15:00","open":"33114.89","high":"33774.99","low":"32917.17","close":"33335.23"},
{"date":"2022.01.24","clock":"16:00","open":"33327.78","high":"34136.65","low":"33100.0","close":"33620.69"},
{"date":"2022.01.24","clock":"17:00","open":"33622.7","high":"34353.88","low":"33222.74","close":"34219.24"},
{"date":"2022.01.24","clock":"18:00","open":"34237.2","high":"34559.04","low":"33803.13","close":"34408.09"},
{"date":"2022.01.24","clock":"19:00","open":"34414.99","high":"35529.53","low":"34164.58","close":"35364.58"},
{"date":"2022.01.24","clock":"20:00","open":"35358.01","high":"36433.41","low":"35190.47","close":"36173.44"},
{"date":"2022.01.24","clock":"21:00","open":"36176.41","high":"36332.99","low":"35652.04","close":"36073.21"},
{"date":"2022.01.24","clock":"22:00","open":"36065.92","high":"37537.88","low":"35951.13","close":"37191.85"},
{"date":"2022.01.24","clock":"23:00","open":"37218.45","high":"37218.45","low":"36711.0","close":"36805.01"},
{"date":"2022.01.25","clock":"0:00","open":"36811.52","high":"36833.33","low":"36187.99","close":"36365.2"},
{"date":"2022.01.25","clock":"1:00","open":"36371.25","high":"36767.08","low":"36355.29","close":"36667.03"},
{"date":"2022.01.25","clock":"2:00","open":"36657.32","high":"36689.8","low":"36012.53","close":"36039.46"},
{"date":"2022.01.25","clock":"3:00","open":"36038.07","high":"36172.48","low":"35955.43","close":"36125.3"},
{"date":"2022.01.25","clock":"4:00","open":"36121.92","high":"36335.2","low":"36084.85","close":"36317.26"},
{"date":"2022.01.25","clock":"5:00","open":"36317.26","high":"36460.02","low":"36166.69","close":"36424.46"},
{"date":"2022.01.25","clock":"6:00","open":"36415.42","high":"36496.06","low":"35869.39","close":"35950.13"},
{"date":"2022.01.25","clock":"7:00","open":"35950.0","high":"36110.8","low":"35828.56","close":"36054.81"},
{"date":"2022.01.25","clock":"8:00","open":"36054.81","high":"36150.0","low":"35835.02","close":"35843.87"},
{"date":"2022.01.25","clock":"9:00","open":"35846.77","high":"36105.74","low":"35701.0","close":"36051.37"},
{"date":"2022.01.25","clock":"10:00","open":"36043.52","high":"36560.0","low":"36003.31","close":"36067.47"},
{"date":"2022.01.25","clock":"11:00","open":"36074.16","high":"36509.99","low":"36040.0","close":"36406.99"},
{"date":"2022.01.25","clock":"12:00","open":"36417.75","high":"36797.02","low":"36287.89","close":"36431.37"},
{"date":"2022.01.25","clock":"13:00","open":"36430.38","high":"36599.94","low":"36227.52","close":"36405.99"},
{"date":"2022.01.25","clock":"14:00","open":"36403.21","high":"36760.16","low":"36201.68","close":"36518.01"},
{"date":"2022.01.25","clock":"15:00","open":"36528.52","high":"36579.98","low":"36259.1","close":"36505.0"},
{"date":"2022.01.25","clock":"16:00","open":"36498.0","high":"37148.99","low":"36252.0","close":"36280.07"},
{"date":"2022.01.25","clock":"17:00","open":"36298.45","high":"36780.0","low":"35966.58","close":"36539.75"},
{"date":"2022.01.25","clock":"18:00","open":"36529.79","high":"37072.8","low":"36496.36","close":"36834.11"},
{"date":"2022.01.25","clock":"19:00","open":"36834.11","high":"37480.0","low":"36800.0","close":"37285.54"},
{"date":"2022.01.25","clock":"20:00","open":"37269.36","high":"37535.31","low":"37120.0","close":"37323.26"},
{"date":"2022.01.25","clock":"21:00","open":"37320.08","high":"37415.79","low":"36920.11","close":"37062.17"},
{"date":"2022.01.25","clock":"22:00","open":"37063.42","high":"37098.66","low":"36616.35","close":"36867.0"},
{"date":"2022.01.25","clock":"23:00","open":"36852.58","high":"36905.86","low":"36421.56","close":"36556.04"},
{"date":"2022.01.26","clock":"0:00","open":"36556.04","high":"36787.53","low":"36432.73","close":"36785.69"},
{"date":"2022.01.26","clock":"1:00","open":"36786.0","high":"37041.6","low":"36707.34","close":"36958.31"},
{"date":"2022.01.26","clock":"2:00","open":"36951.95","high":"36991.29","low":"36563.79","close":"36634.99"},
{"date":"2022.01.26","clock":"3:00","open":"36634.99","high":"36914.83","low":"36550.2","close":"36850.08"},
{"date":"2022.01.26","clock":"4:00","open":"36842.0","high":"37039.87","low":"36784.7","close":"36810.09"},
{"date":"2022.01.26","clock":"5:00","open":"36810.09","high":"37514.64","low":"36790.81","close":"37386.22"},
{"date":"2022.01.26","clock":"6:00","open":"37389.76","high":"37874.03","low":"37248.87","close":"37792.99"},
{"date":"2022.01.26","clock":"7:00","open":"37789.08","high":"37973.19","low":"37590.01","close":"37600.0"},
{"date":"2022.01.26","clock":"8:00","open":"37593.51","high":"37791.15","low":"37202.47","close":"37288.05"},
{"date":"2022.01.26","clock":"9:00","open":"37289.84","high":"37400.0","low":"37109.37","close":"37336.49"},
{"date":"2022.01.26","clock":"10:00","open":"37336.53","high":"37700.0","low":"37324.58","close":"37591.42"},
{"date":"2022.01.26","clock":"11:00","open":"37593.2","high":"37969.99","low":"37563.47","close":"37650.0"},
{"date":"2022.01.26","clock":"12:00","open":"37649.96","high":"38150.51","low":"37550.0","close":"37940.45"},
{"date":"2022.01.26","clock":"13:00","open":"37940.45","high":"38246.26","low":"37778.17","close":"38072.77"},
{"date":"2022.01.26","clock":"14:00","open":"38072.77","high":"38084.99","low":"37742.76","close":"37753.46"},
{"date":"2022.01.26","clock":"15:00","open":"37744.95","high":"38274.1","low":"37475.01","close":"38197.0"},
{"date":"2022.01.26","clock":"16:00","open":"38191.12","high":"38498.38","low":"38055.76","close":"38223.66"},
{"date":"2022.01.26","clock":"17:00","open":"38218.06","high":"38363.0","low":"37819.97","close":"37985.0"},
{"date":"2022.01.26","clock":"18:00","open":"37983.0","high":"38295.0","low":"37911.66","close":"38264.85"},
{"date":"2022.01.26","clock":"19:00","open":"38264.85","high":"38365.57","low":"38006.97","close":"38039.0"},
{"date":"2022.01.26","clock":"20:00","open":"38040.9","high":"38279.99","low":"37565.0","close":"37951.26"},
{"date":"2022.01.26","clock":"21:00","open":"37964.93","high":"38905.99","low":"37311.58","close":"37574.53"},
{"date":"2022.01.26","clock":"22:00","open":"37570.17","high":"37570.17","low":"36668.23","close":"37002.92"},
{"date":"2022.01.26","clock":"23:00","open":"37015.05","high":"37167.31","low":"36322.54","close":"36324.29"},
{"date":"2022.01.27","clock":"0:00","open":"36322.56","high":"36583.46","low":"36234.63","close":"36513.51"},
{"date":"2022.01.27","clock":"1:00","open":"36505.74","high":"36885.28","low":"36439.02","close":"36807.22"},
{"date":"2022.01.27","clock":"2:00","open":"36807.24","high":"37076.51","low":"36655.79","close":"37004.43"},
{"date":"2022.01.27","clock":"3:00","open":"37004.43","high":"37004.43","low":"35833.56","close":"35885.63"},
{"date":"2022.01.27","clock":"4:00","open":"35874.03","high":"36025.2","low":"35681.77","close":"36008.86"},
{"date":"2022.01.27","clock":"5:00","open":"36004.09","high":"36219.64","low":"35507.01","close":"35749.25"},
{"date":"2022.01.27","clock":"6:00","open":"35752.57","high":"35997.99","low":"35692.61","close":"35930.8"},
{"date":"2022.01.27","clock":"7:00","open":"35930.8","high":"36089.99","low":"35820.44","close":"35969.36"},
{"date":"2022.01.27","clock":"8:00","open":"35976.95","high":"36169.99","low":"35818.77","close":"36138.58"},
{"date":"2022.01.27","clock":"9:00","open":"36139.09","high":"36300.0","low":"35915.0","close":"36173.87"},
{"date":"2022.01.27","clock":"10:00","open":"36181.71","high":"36497.0","low":"35819.35","close":"36449.99"},
{"date":"2022.01.27","clock":"11:00","open":"36447.22","high":"36610.15","low":"36333.0","close":"36527.47"},
{"date":"2022.01.27","clock":"12:00","open":"36525.84","high":"36643.29","low":"36290.31","close":"36318.22"},
{"date":"2022.01.27","clock":"13:00","open":"36318.22","high":"36781.78","low":"36290.01","close":"36679.15"},
{"date":"2022.01.27","clock":"14:00","open":"36679.98","high":"36781.89","low":"36423.46","close":"36668.23"},
{"date":"2022.01.27","clock":"15:00","open":"36668.23","high":"36848.45","low":"36543.16","close":"36830.88"},
{"date":"2022.01.27","clock":"16:00","open":"36830.88","high":"37196.0","low":"36679.95","close":"36877.09"},
{"date":"2022.01.27","clock":"17:00","open":"36882.02","high":"37029.99","low":"36510.0","close":"36634.32"},
{"date":"2022.01.27","clock":"18:00","open":"36634.32","high":"36779.99","low":"36327.13","close":"36526.25"},
{"date":"2022.01.27","clock":"19:00","open":"36528.85","high":"36596.99","low":"36163.71","close":"36282.02"},
{"date":"2022.01.27","clock":"20:00","open":"36276.69","high":"36345.73","low":"36022.07","close":"36219.08"},
{"date":"2022.01.27","clock":"21:00","open":"36212.13","high":"36327.35","low":"35883.82","close":"36205.56"},
{"date":"2022.01.27","clock":"22:00","open":"36209.19","high":"36425.0","low":"35557.96","close":"35576.75"},
{"date":"2022.01.27","clock":"23:00","open":"35592.46","high":"36323.0","low":"35538.75","close":"36187.0"},
{"date":"2022.01.28","clock":"0:00","open":"36185.21","high":"36979.0","low":"35890.02","close":"36703.07"},
{"date":"2022.01.28","clock":"1:00","open":"36700.0","high":"37233.23","low":"36693.22","close":"37160.12"},
{"date":"2022.01.28","clock":"2:00","open":"37160.1","high":"37460.55","low":"37046.14","close":"37157.26"},
{"date":"2022.01.28","clock":"3:00","open":"37157.26","high":"37212.0","low":"36720.01","close":"36879.44"},
{"date":"2022.01.28","clock":"4:00","open":"36880.79","high":"36971.03","low":"36500.0","close":"36936.24"},
{"date":"2022.01.28","clock":"5:00","open":"36935.6","high":"37448.81","low":"36901.11","close":"37339.67"},
{"date":"2022.01.28","clock":"6:00","open":"37358.86","high":"37446.84","low":"36986.43","close":"37221.0"},
{"date":"2022.01.28","clock":"7:00","open":"37223.18","high":"37327.0","low":"37091.2","close":"37206.16"},
{"date":"2022.01.28","clock":"8:00","open":"37205.6","high":"37492.74","low":"36907.02","close":"36907.02"},
{"date":"2022.01.28","clock":"9:00","open":"36907.04","high":"37099.08","low":"36777.77","close":"36797.21"},
{"date":"2022.01.28","clock":"10:00","open":"36788.1","high":"36882.21","low":"36429.62","close":"36655.01"},
{"date":"2022.01.28","clock":"11:00","open":"36653.19","high":"36852.82","low":"36401.44","close":"36482.01"},
{"date":"2022.01.28","clock":"12:00","open":"36482.01","high":"36670.99","low":"36325.33","close":"36615.36"},
{"date":"2022.01.28","clock":"13:00","open":"36613.42","high":"36647.87","low":"36287.03","close":"36444.17"},
{"date":"2022.01.28","clock":"14:00","open":"36444.06","high":"36592.48","low":"36156.26","close":"36276.87"},
{"date":"2022.01.28","clock":"15:00","open":"36279.73","high":"36978.49","low":"36213.24","close":"36899.98"},
{"date":"2022.01.28","clock":"16:00","open":"36910.44","high":"37092.89","low":"36600.0","close":"36767.0"},
{"date":"2022.01.28","clock":"17:00","open":"36759.65","high":"37299.99","low":"36682.24","close":"37182.68"},
{"date":"2022.01.28","clock":"18:00","open":"37185.26","high":"37376.35","low":"37000.01","close":"37103.62"},
{"date":"2022.01.28","clock":"19:00","open":"37103.62","high":"37191.17","low":"36774.43","close":"36843.5"},
{"date":"2022.01.28","clock":"20:00","open":"36843.59","high":"37133.87","low":"36785.8","close":"37050.56"},
{"date":"2022.01.28","clock":"21:00","open":"37060.6","high":"37236.75","low":"36765.05","close":"37223.27"},
{"date":"2022.01.28","clock":"22:00","open":"37220.47","high":"37857.28","low":"37134.65","close":"37764.47"},
{"date":"2022.01.28","clock":"23:00","open":"37758.0","high":"37999.99","low":"37660.88","close":"37785.7"},
{"date":"2022.01.29","clock":"0:00","open":"37783.48","high":"37943.54","low":"37653.36","close":"37655.33"},
{"date":"2022.01.29","clock":"1:00","open":"37655.0","high":"37849.99","low":"37642.05","close":"37716.56"},
{"date":"2022.01.29","clock":"2:00","open":"37713.21","high":"37983.4","low":"37647.0","close":"37789.98"},
{"date":"2022.01.29","clock":"3:00","open":"37786.99","high":"37896.37","low":"37473.07","close":"37535.76"},
{"date":"2022.01.29","clock":"4:00","open":"37535.76","high":"37635.92","low":"37448.58","close":"37526.98"},
{"date":"2022.01.29","clock":"5:00","open":"37530.75","high":"37750.0","low":"37490.1","close":"37737.72"},
{"date":"2022.01.29","clock":"6:00","open":"37737.72","high":"37914.99","low":"37726.31","close":"37814.43"},
{"date":"2022.01.29","clock":"7:00","open":"37812.3","high":"37831.15","low":"37613.01","close":"37653.71"},
{"date":"2022.01.29","clock":"8:00","open":"37653.71","high":"37834.99","low":"37589.44","close":"37739.24"},
{"date":"2022.01.29","clock":"9:00","open":"37739.76","high":"37923.7","low":"37656.57","close":"37836.98"},
{"date":"2022.01.29","clock":"10:00","open":"37836.68","high":"37920.27","low":"37750.0","close":"37783.68"},
{"date":"2022.01.29","clock":"11:00","open":"37783.69","high":"37783.69","low":"37544.94","close":"37703.24"},
{"date":"2022.01.29","clock":"12:00","open":"37703.24","high":"37808.21","low":"37597.11","close":"37756.19"},
{"date":"2022.01.29","clock":"13:00","open":"37756.43","high":"37786.08","low":"37662.44","close":"37737.01"},
{"date":"2022.01.29","clock":"14:00","open":"37736.0","high":"37900.0","low":"37623.01","close":"37847.06"},
{"date":"2022.01.29","clock":"15:00","open":"37842.55","high":"38178.61","low":"37733.04","close":"38151.61"},
{"date":"2022.01.29","clock":"16:00","open":"38164.94","high":"38198.81","low":"37507.72","close":"37622.53"},
{"date":"2022.01.29","clock":"17:00","open":"37615.11","high":"37731.74","low":"37268.44","close":"37561.95"},
{"date":"2022.01.29","clock":"18:00","open":"37556.06","high":"37597.51","low":"37319.03","close":"37531.32"},
{"date":"2022.01.29","clock":"19:00","open":"37538.18","high":"37720.76","low":"37530.41","close":"37646.3"},
{"date":"2022.01.29","clock":"20:00","open":"37646.3","high":"37902.99","low":"37556.56","close":"37806.23"},
{"date":"2022.01.29","clock":"21:00","open":"37808.6","high":"37949.99","low":"37781.5","close":"37851.48"},
{"date":"2022.01.29","clock":"22:00","open":"37852.99","high":"38649.99","low":"37816.21","close":"38340.03"},
{"date":"2022.01.29","clock":"23:00","open":"38340.03","high":"38715.55","low":"38279.99","close":"38358.31"},
{"date":"2022.01.30","clock":"0:00","open":"38357.14","high":"38406.24","low":"38045.27","close":"38140.0"},
{"date":"2022.01.30","clock":"1:00","open":"38138.0","high":"38185.61","low":"37906.25","close":"38174.34"},
{"date":"2022.01.30","clock":"2:00","open":"38165.38","high":"38281.23","low":"37736.92","close":"37810.0"},
{"date":"2022.01.30","clock":"3:00","open":"37813.84","high":"37975.74","low":"37788.87","close":"37931.74"},
{"date":"2022.01.30","clock":"4:00","open":"37931.74","high":"38054.17","low":"37873.47","close":"37951.79"},
{"date":"2022.01.30","clock":"5:00","open":"37951.79","high":"38044.16","low":"37881.48","close":"37917.13"},
{"date":"2022.01.30","clock":"6:00","open":"37915.97","high":"38171.79","low":"37901.17","close":"38095.34"},
{"date":"2022.01.30","clock":"7:00","open":"38100.01","high":"38297.94","low":"38087.02","close":"38139.38"},
{"date":"2022.01.30","clock":"8:00","open":"38137.35","high":"38152.07","low":"38038.95","close":"38098.51"},
{"date":"2022.01.30","clock":"9:00","open":"38098.51","high":"38282.77","low":"38098.51","close":"38244.97"},
{"date":"2022.01.30","clock":"10:00","open":"38244.97","high":"38347.25","low":"37966.15","close":"37999.99"},
{"date":"2022.01.30","clock":"11:00","open":"37999.98","high":"38073.44","low":"37795.0","close":"37886.83"},
{"date":"2022.01.30","clock":"12:00","open":"37891.6","high":"38187.82","low":"37829.0","close":"38184.74"},
{"date":"2022.01.30","clock":"13:00","open":"38184.74","high":"38258.99","low":"37958.13","close":"38110.02"},
{"date":"2022.01.30","clock":"14:00","open":"38110.02","high":"38149.99","low":"37849.53","close":"37938.34"},
{"date":"2022.01.30","clock":"15:00","open":"37938.46","high":"37997.83","low":"37828.0","close":"37963.21"},
{"date":"2022.01.30","clock":"16:00","open":"37961.34","high":"37999.89","low":"37712.05","close":"37838.99"},
{"date":"2022.01.30","clock":"17:00","open":"37832.57","high":"38040.99","low":"37778.19","close":"37965.5"},
{"date":"2022.01.30","clock":"18:00","open":"37985.57","high":"38063.31","low":"37800.0","close":"37834.88"},
{"date":"2022.01.30","clock":"19:00","open":"37832.44","high":"37994.8","low":"37751.72","close":"37991.0"},
{"date":"2022.01.30","clock":"20:00","open":"37991.0","high":"38018.12","low":"37813.79","close":"37820.95"},
{"date":"2022.01.30","clock":"21:00","open":"37820.95","high":"37822.85","low":"37445.24","close":"37511.02"},
{"date":"2022.01.30","clock":"22:00","open":"37511.5","high":"37739.99","low":"37352.28","close":"37683.62"},
{"date":"2022.01.30","clock":"23:00","open":"37683.57","high":"37761.65","low":"37492.25","close":"37721.99"},
{"date":"2022.01.31","clock":"0:00","open":"37729.91","high":"37850.0","low":"37625.41","close":"37785.77"},
{"date":"2022.01.31","clock":"1:00","open":"37785.3","high":"38229.98","low":"37778.46","close":"37891.51"},
{"date":"2022.01.31","clock":"2:00","open":"37881.75","high":"37950.19","low":"36828.32","close":"36830.53"},
{"date":"2022.01.31","clock":"3:00","open":"36837.57","high":"36959.56","low":"36760.86","close":"36821.04"},
{"date":"2022.01.31","clock":"4:00","open":"36824.73","high":"37001.07","low":"36632.67","close":"36993.83"},
{"date":"2022.01.31","clock":"5:00","open":"36991.46","high":"37056.1","low":"36925.0","close":"37023.05"},
{"date":"2022.01.31","clock":"6:00","open":"37025.67","high":"37026.13","low":"36811.48","close":"36910.0"},
{"date":"2022.01.31","clock":"7:00","open":"36912.84","high":"37019.21","low":"36850.0","close":"37001.16"},
{"date":"2022.01.31","clock":"8:00","open":"37001.65","high":"37074.94","low":"36916.78","close":"36916.78"},
{"date":"2022.01.31","clock":"9:00","open":"36916.47","high":"37196.9","low":"36881.39","close":"37121.83"},
{"date":"2022.01.31","clock":"10:00","open":"37120.59","high":"37208.75","low":"37100.71","close":"37144.44"},
{"date":"2022.01.31","clock":"11:00","open":"37144.44","high":"37253.08","low":"37085.22","close":"37212.52"},
{"date":"2022.01.31","clock":"12:00","open":"37212.53","high":"37343.39","low":"37156.8","close":"37301.9"},
{"date":"2022.01.31","clock":"13:00","open":"37300.3","high":"37360.0","low":"36880.0","close":"37264.97"},
{"date":"2022.01.31","clock":"14:00","open":"37264.97","high":"37411.99","low":"36828.52","close":"37083.01"},
{"date":"2022.01.31","clock":"15:00","open":"37077.26","high":"37347.82","low":"36724.0","close":"37251.07"},
{"date":"2022.01.31","clock":"16:00","open":"37251.07","high":"37520.0","low":"37193.77","close":"37510.43"},
{"date":"2022.01.31","clock":"17:00","open":"37510.84","high":"37899.11","low":"37510.84","close":"37721.79"},
{"date":"2022.01.31","clock":"18:00","open":"37722.92","high":"38412.49","low":"37671.46","close":"38335.52"},
{"date":"2022.01.31","clock":"19:00","open":"38335.52","high":"38599.14","low":"38122.04","close":"38472.47"},
{"date":"2022.01.31","clock":"20:00","open":"38474.88","high":"38596.84","low":"38342.89","close":"38466.44"},
{"date":"2022.01.31","clock":"21:00","open":"38468.28","high":"38739.99","low":"38383.91","close":"38415.35"},
{"date":"2022.01.31","clock":"22:00","open":"38415.79","high":"38563.36","low":"38236.69","close":"38462.06"},
{"date":"2022.01.31","clock":"23:00","open":"38444.35","high":"38531.44","low":"38335.0","close":"38410.08"},
{"date":"2022.02.01","clock":"0:00","open":"38410.09","high":"38731.7","low":"38398.58","close":"38410.99"},
{"date":"2022.02.01","clock":"1:00","open":"38412.45","high":"38510.27","low":"38336.04","close":"38463.88"},
{"date":"2022.02.01","clock":"2:00","open":"38466.89","high":"38626.92","low":"38276.43","close":"38342.36"},
{"date":"2022.02.01","clock":"3:00","open":"38339.35","high":"38402.09","low":"38175.86","close":"38238.18"},
{"date":"2022.02.01","clock":"4:00","open":"38238.18","high":"38502.55","low":"38196.61","close":"38480.9"},
{"date":"2022.02.01","clock":"5:00","open":"38476.72","high":"38649.89","low":"38384.91","close":"38597.33"},
{"date":"2022.02.01","clock":"6:00","open":"38596.83","high":"38644.56","low":"38470.37","close":"38556.82"},
{"date":"2022.02.01","clock":"7:00","open":"38556.82","high":"38618.08","low":"38444.26","close":"38452.89"},
{"date":"2022.02.01","clock":"8:00","open":"38447.91","high":"38482.9","low":"38240.0","close":"38286.04"},
{"date":"2022.02.01","clock":"9:00","open":"38284.46","high":"38459.0","low":"38281.15","close":"38439.56"},
{"date":"2022.02.01","clock":"10:00","open":"38440.76","high":"38608.78","low":"38398.0","close":"38592.83"},
{"date":"2022.02.01","clock":"11:00","open":"38596.4","high":"39088.99","low":"38224.41","close":"38251.26"},
{"date":"2022.02.01","clock":"12:00","open":"38254.8","high":"38361.18","low":"38000.0","close":"38253.57"},
{"date":"2022.02.01","clock":"13:00","open":"38253.57","high":"38467.69","low":"38204.79","close":"38432.22"},
{"date":"2022.02.01","clock":"14:00","open":"38427.26","high":"38776.0","low":"38372.0","close":"38658.62"},
{"date":"2022.02.01","clock":"15:00","open":"38650.0","high":"38959.99","low":"38460.77","close":"38872.2"},
{"date":"2022.02.01","clock":"16:00","open":"38872.2","high":"39031.29","low":"38304.52","close":"38505.65"},
{"date":"2022.02.01","clock":"17:00","open":"38511.39","high":"38646.12","low":"38190.42","close":"38627.27"},
{"date":"2022.02.01","clock":"18:00","open":"38628.19","high":"39262.94","low":"38587.96","close":"39110.78"},
{"date":"2022.02.01","clock":"19:00","open":"39106.08","high":"39171.48","low":"38655.3","close":"38861.39"},
{"date":"2022.02.01","clock":"20:00","open":"38861.78","high":"38899.99","low":"38464.77","close":"38531.05"},
{"date":"2022.02.01","clock":"21:00","open":"38526.76","high":"38595.59","low":"38341.06","close":"38374.46"},
{"date":"2022.02.01","clock":"22:00","open":"38378.09","high":"38735.62","low":"38369.0","close":"38497.8"},
{"date":"2022.02.01","clock":"23:00","open":"38506.48","high":"38818.99","low":"38490.0","close":"38785.52"},
{"date":"2022.02.02","clock":"0:00","open":"38790.59","high":"38853.22","low":"38532.45","close":"38695.39"},
{"date":"2022.02.02","clock":"1:00","open":"38696.39","high":"38887.99","low":"38602.3","close":"38690.47"},
{"date":"2022.02.02","clock":"2:00","open":"38695.87","high":"38855.47","low":"38429.03","close":"38557.28"},
{"date":"2022.02.02","clock":"3:00","open":"38553.56","high":"38668.83","low":"38374.78","close":"38439.76"},
{"date":"2022.02.02","clock":"4:00","open":"38435.25","high":"38665.68","low":"38385.19","close":"38619.7"},
{"date":"2022.02.02","clock":"5:00","open":"38619.7","high":"38749.98","low":"38544.74","close":"38552.86"},
{"date":"2022.02.02","clock":"6:00","open":"38552.84","high":"38552.84","low":"38384.17","close":"38423.44"},
{"date":"2022.02.02","clock":"7:00","open":"38420.81","high":"38518.17","low":"38300.0","close":"38416.38"},
{"date":"2022.02.02","clock":"8:00","open":"38414.89","high":"38540.85","low":"38196.42","close":"38281.17"},
{"date":"2022.02.02","clock":"9:00","open":"38277.51","high":"38388.45","low":"38200.0","close":"38271.18"},
{"date":"2022.02.02","clock":"10:00","open":"38280.0","high":"38462.86","low":"38225.0","close":"38447.49"},
{"date":"2022.02.02","clock":"11:00","open":"38447.49","high":"38560.0","low":"38388.0","close":"38528.3"},
{"date":"2022.02.02","clock":"12:00","open":"38528.3","high":"38597.94","low":"38359.08","close":"38566.03"},
{"date":"2022.02.02","clock":"13:00","open":"38566.25","high":"38577.2","low":"38427.02","close":"38487.99"},
{"date":"2022.02.02","clock":"14:00","open":"38491.01","high":"38771.0","low":"38468.8","close":"38723.99"},
{"date":"2022.02.02","clock":"15:00","open":"38723.99","high":"38753.12","low":"38335.83","close":"38363.46"},
{"date":"2022.02.02","clock":"16:00","open":"38358.36","high":"38432.62","low":"37610.67","close":"37702.41"},
{"date":"2022.02.02","clock":"17:00","open":"37700.76","high":"37819.57","low":"37364.0","close":"37439.05"},
{"date":"2022.02.02","clock":"18:00","open":"37431.25","high":"37433.11","low":"37066.66","close":"37333.0"},
{"date":"2022.02.02","clock":"19:00","open":"37336.98","high":"37544.0","low":"37269.25","close":"37469.01"},
{"date":"2022.02.02","clock":"20:00","open":"37470.38","high":"37529.4","low":"37380.0","close":"37490.65"},
{"date":"2022.02.02","clock":"21:00","open":"37486.39","high":"37666.0","low":"37401.75","close":"37563.12"},
{"date":"2022.02.02","clock":"22:00","open":"37566.56","high":"37657.73","low":"37400.17","close":"37559.45"},
{"date":"2022.02.02","clock":"23:00","open":"37567.94","high":"37612.65","low":"36588.8","close":"36924.25"},
{"date":"2022.02.03","clock":"0:00","open":"36922.06","high":"37200.3","low":"36820.5","close":"37006.92"},
{"date":"2022.02.03","clock":"1:00","open":"37006.92","high":"37132.31","low":"36797.18","close":"36893.08"},
{"date":"2022.02.03","clock":"2:00","open":"36893.08","high":"37048.98","low":"36763.4","close":"36878.38"},
{"date":"2022.02.03","clock":"3:00","open":"36877.73","high":"36996.58","low":"36753.0","close":"36843.38"},
{"date":"2022.02.03","clock":"4:00","open":"36845.1","high":"36958.96","low":"36722.09","close":"36958.67"},
{"date":"2022.02.03","clock":"5:00","open":"36958.67","high":"36959.99","low":"36772.11","close":"36822.49"},
{"date":"2022.02.03","clock":"6:00","open":"36820.83","high":"36954.64","low":"36780.04","close":"36901.93"},
{"date":"2022.02.03","clock":"7:00","open":"36903.97","high":"37080.0","low":"36834.32","close":"36991.62"},
{"date":"2022.02.03","clock":"8:00","open":"36991.09","high":"37003.01","low":"36835.13","close":"36924.0"},
{"date":"2022.02.03","clock":"9:00","open":"36922.86","high":"37093.02","low":"36916.61","close":"37021.07"},
{"date":"2022.02.03","clock":"10:00","open":"37024.22","high":"37106.9","low":"36925.25","close":"37075.49"},
{"date":"2022.02.03","clock":"11:00","open":"37077.65","high":"37089.99","low":"36596.48","close":"36614.9"},
{"date":"2022.02.03","clock":"12:00","open":"36614.9","high":"36666.66","low":"36250.6","close":"36379.98"},
{"date":"2022.02.03","clock":"13:00","open":"36381.5","high":"36796.0","low":"36295.88","close":"36776.72"},
{"date":"2022.02.03","clock":"14:00","open":"36789.05","high":"36791.97","low":"36250.0","close":"36688.03"},
{"date":"2022.02.03","clock":"15:00","open":"36690.2","high":"36769.48","low":"36451.0","close":"36585.08"},
{"date":"2022.02.03","clock":"16:00","open":"36581.37","high":"36782.0","low":"36484.0","close":"36509.45"},
{"date":"2022.02.03","clock":"17:00","open":"36502.3","high":"36974.53","low":"36474.92","close":"36907.23"},
{"date":"2022.02.03","clock":"18:00","open":"36906.11","high":"37098.78","low":"36689.83","close":"36689.83"},
{"date":"2022.02.03","clock":"19:00","open":"36681.52","high":"36884.16","low":"36518.13","close":"36831.51"},
{"date":"2022.02.03","clock":"20:00","open":"36831.51","high":"36849.99","low":"36698.0","close":"36762.69"},
{"date":"2022.02.03","clock":"21:00","open":"36759.4","high":"36829.99","low":"36449.43","close":"36549.9"},
{"date":"2022.02.03","clock":"22:00","open":"36551.7","high":"36644.04","low":"36270.0","close":"36371.37"},
{"date":"2022.02.03","clock":"23:00","open":"36363.87","high":"37047.47","low":"36354.95","close":"36947.26"},
{"date":"2022.02.04","clock":"0:00","open":"36947.26","high":"37005.39","low":"36800.01","close":"36933.16"},
{"date":"2022.02.04","clock":"1:00","open":"36933.16","high":"37382.69","low":"36865.49","close":"37310.29"},
{"date":"2022.02.04","clock":"2:00","open":"37319.11","high":"37322.49","low":"37116.97","close":"37180.52"},
{"date":"2022.02.04","clock":"3:00","open":"37175.55","high":"37210.01","low":"37026.61","close":"37168.59"},
{"date":"2022.02.04","clock":"4:00","open":"37165.93","high":"37445.0","low":"37140.19","close":"37327.08"},
{"date":"2022.02.04","clock":"5:00","open":"37326.25","high":"37419.99","low":"37266.31","close":"37297.61"},
{"date":"2022.02.04","clock":"6:00","open":"37297.61","high":"37355.51","low":"37245.0","close":"37289.34"},
{"date":"2022.02.04","clock":"7:00","open":"37289.35","high":"37686.02","low":"37260.0","close":"37549.79"},
{"date":"2022.02.04","clock":"8:00","open":"37547.0","high":"38025.59","low":"37547.0","close":"37990.0"},
{"date":"2022.02.04","clock":"9:00","open":"37990.01","high":"38204.0","low":"37838.13","close":"37868.54"},
{"date":"2022.02.04","clock":"10:00","open":"37873.0","high":"38040.2","low":"37850.01","close":"37957.31"},
{"date":"2022.02.04","clock":"11:00","open":"37957.31","high":"38118.87","low":"37900.0","close":"38015.28"},
{"date":"2022.02.04","clock":"12:00","open":"38014.0","high":"38235.99","low":"37763.74","close":"37882.56"},
{"date":"2022.02.04","clock":"13:00","open":"37880.69","high":"37974.99","low":"37810.0","close":"37810.0"},
{"date":"2022.02.04","clock":"14:00","open":"37810.0","high":"38060.39","low":"37810.0","close":"37956.65"},
{"date":"2022.02.04","clock":"15:00","open":"37956.85","high":"38197.87","low":"37362.72","close":"37425.75"},
{"date":"2022.02.04","clock":"16:00","open":"37421.4","high":"38036.85","low":"37295.15","close":"37953.86"},
{"date":"2022.02.04","clock":"17:00","open":"37947.23","high":"39815.13","low":"37886.9","close":"39490.27"},
{"date":"2022.02.04","clock":"18:00","open":"39490.86","high":"40572.81","low":"39442.89","close":"40265.07"},
{"date":"2022.02.04","clock":"19:00","open":"40258.42","high":"40557.5","low":"40180.0","close":"40520.45"},
{"date":"2022.02.04","clock":"20:00","open":"40522.34","high":"40661.77","low":"40278.79","close":"40469.27"},
{"date":"2022.02.04","clock":"21:00","open":"40469.26","high":"40874.03","low":"40366.99","close":"40727.91"},
{"date":"2022.02.04","clock":"22:00","open":"40727.91","high":"40884.6","low":"40456.25","close":"40568.97"},
{"date":"2022.02.04","clock":"23:00","open":"40583.72","high":"40629.99","low":"40426.23","close":"40622.35"},
{"date":"2022.02.05","clock":"0:00","open":"40624.15","high":"40658.64","low":"40382.84","close":"40640.26"},
{"date":"2022.02.05","clock":"1:00","open":"40641.73","high":"41750.0","low":"40562.29","close":"41554.57"},
{"date":"2022.02.05","clock":"2:00","open":"41571.7","high":"41911.18","low":"41342.98","close":"41462.32"},
{"date":"2022.02.05","clock":"3:00","open":"41472.32","high":"41534.59","low":"41201.27","close":"41277.2"},
{"date":"2022.02.05","clock":"4:00","open":"41274.07","high":"41447.07","low":"41173.36","close":"41363.95"},
{"date":"2022.02.05","clock":"5:00","open":"41363.97","high":"41471.0","low":"41340.8","close":"41447.85"},
{"date":"2022.02.05","clock":"6:00","open":"41447.85","high":"41692.01","low":"41369.69","close":"41463.14"},
{"date":"2022.02.05","clock":"7:00","open":"41463.14","high":"41655.52","low":"41376.5","close":"41525.26"},
{"date":"2022.02.05","clock":"8:00","open":"41525.26","high":"41738.43","low":"41480.41","close":"41499.99"},
{"date":"2022.02.05","clock":"9:00","open":"41498.52","high":"41500.23","low":"41373.27","close":"41379.87"},
{"date":"2022.02.05","clock":"10:00","open":"41379.99","high":"41600.0","low":"41315.68","close":"41437.63"},
{"date":"2022.02.05","clock":"11:00","open":"41437.62","high":"41562.08","low":"41099.92","close":"41554.38"},
{"date":"2022.02.05","clock":"12:00","open":"41547.36","high":"41668.85","low":"41418.41","close":"41559.33"},
{"date":"2022.02.05","clock":"13:00","open":"41564.11","high":"41633.09","low":"41382.0","close":"41427.75"},
{"date":"2022.02.05","clock":"14:00","open":"41429.99","high":"41509.99","low":"41334.28","close":"41379.12"},
{"date":"2022.02.05","clock":"15:00","open":"41377.93","high":"41545.81","low":"41348.62","close":"41510.69"},
{"date":"2022.02.05","clock":"16:00","open":"41510.65","high":"41753.63","low":"41388.0","close":"41458.73"},
{"date":"2022.02.05","clock":"17:00","open":"41450.88","high":"41898.43","low":"41326.08","close":"41768.47"},
{"date":"2022.02.05","clock":"18:00","open":"41760.65","high":"41854.8","low":"41230.0","close":"41279.64"},
{"date":"2022.02.05","clock":"19:00","open":"41284.38","high":"41678.98","low":"40843.01","close":"41583.93"},
{"date":"2022.02.05","clock":"20:00","open":"41570.34","high":"41742.44","low":"41505.79","close":"41683.88"},
{"date":"2022.02.05","clock":"21:00","open":"41671.05","high":"41684.65","low":"41487.04","close":"41544.89"},
{"date":"2022.02.05","clock":"22:00","open":"41544.89","high":"41689.97","low":"41380.11","close":"41644.0"},
{"date":"2022.02.05","clock":"23:00","open":"41647.77","high":"41767.99","low":"41555.55","close":"41627.99"},
{"date":"2022.02.06","clock":"0:00","open":"41625.21","high":"41753.44","low":"41557.96","close":"41579.88"},
{"date":"2022.02.06","clock":"1:00","open":"41577.92","high":"41639.28","low":"41349.81","close":"41382.59"},
{"date":"2022.02.06","clock":"2:00","open":"41382.59","high":"41526.21","low":"41340.35","close":"41478.67"},
{"date":"2022.02.06","clock":"3:00","open":"41478.55","high":"41639.99","low":"41475.84","close":"41606.03"},
{"date":"2022.02.06","clock":"4:00","open":"41606.01","high":"41626.8","low":"41462.73","close":"41534.56"},
{"date":"2022.02.06","clock":"5:00","open":"41534.55","high":"41556.0","low":"41431.13","close":"41444.03"},
{"date":"2022.02.06","clock":"6:00","open":"41442.2","high":"41545.0","low":"41305.29","close":"41543.41"},
{"date":"2022.02.06","clock":"7:00","open":"41541.68","high":"41584.97","low":"41490.38","close":"41575.0"},
{"date":"2022.02.06","clock":"8:00","open":"41572.96","high":"41580.03","low":"41403.73","close":"41450.07"},
{"date":"2022.02.06","clock":"9:00","open":"41453.17","high":"41709.99","low":"41405.92","close":"41612.32"},
{"date":"2022.02.06","clock":"10:00","open":"41612.31","high":"41657.25","low":"41489.95","close":"41640.0"},
{"date":"2022.02.06","clock":"11:00","open":"41639.47","high":"41672.99","low":"41579.98","close":"41648.99"},
{"date":"2022.02.06","clock":"12:00","open":"41648.99","high":"41700.0","low":"41531.16","close":"41578.67"},
{"date":"2022.02.06","clock":"13:00","open":"41577.62","high":"41627.62","low":"41444.0","close":"41521.99"},
{"date":"2022.02.06","clock":"14:00","open":"41521.99","high":"41645.33","low":"41487.53","close":"41609.16"},
{"date":"2022.02.06","clock":"15:00","open":"41609.19","high":"41807.47","low":"41479.28","close":"41692.34"},
{"date":"2022.02.06","clock":"16:00","open":"41692.34","high":"42157.71","low":"41204.44","close":"41307.28"},
{"date":"2022.02.06","clock":"17:00","open":"41306.34","high":"41560.0","low":"41116.55","close":"41518.37"},
{"date":"2022.02.06","clock":"18:00","open":"41519.48","high":"41696.82","low":"41418.68","close":"41640.81"},
{"date":"2022.02.06","clock":"19:00","open":"41640.81","high":"41746.23","low":"41550.64","close":"41644.84"},
{"date":"2022.02.06","clock":"20:00","open":"41644.83","high":"41674.43","low":"41426.6","close":"41509.98"},
{"date":"2022.02.06","clock":"21:00","open":"41507.19","high":"41731.58","low":"41487.99","close":"41718.96"},
{"date":"2022.02.06","clock":"22:00","open":"41717.12","high":"41747.4","low":"41500.23","close":"41569.99"},
{"date":"2022.02.06","clock":"23:00","open":"41569.99","high":"41713.49","low":"41535.16","close":"41649.98"},
{"date":"2022.02.07","clock":"0:00","open":"41649.98","high":"41706.57","low":"41536.86","close":"41590.73"},
{"date":"2022.02.07","clock":"1:00","open":"41582.45","high":"42655.49","low":"41478.86","close":"42381.72"},
{"date":"2022.02.07","clock":"2:00","open":"42381.68","high":"42475.89","low":"41645.85","close":"41830.54"},
{"date":"2022.02.07","clock":"3:00","open":"41830.54","high":"42266.25","low":"41699.84","close":"42095.13"},
{"date":"2022.02.07","clock":"4:00","open":"42102.41","high":"42676.0","low":"42095.13","close":"42332.99"},
{"date":"2022.02.07","clock":"5:00","open":"42332.99","high":"42940.99","low":"42332.23","close":"42813.39"},
{"date":"2022.02.07","clock":"6:00","open":"42817.25","high":"42899.99","low":"42700.0","close":"42815.69"},
{"date":"2022.02.07","clock":"7:00","open":"42815.74","high":"42999.99","low":"42688.8","close":"42798.09"},
{"date":"2022.02.07","clock":"8:00","open":"42798.09","high":"42822.99","low":"42653.33","close":"42749.35"},
{"date":"2022.02.07","clock":"9:00","open":"42748.33","high":"42767.17","low":"42551.96","close":"42720.01"},
{"date":"2022.02.07","clock":"10:00","open":"42721.15","high":"42764.21","low":"42522.08","close":"42596.48"},
{"date":"2022.02.07","clock":"11:00","open":"42550.1","high":"42634.39","low":"42234.24","close":"42410.62"},
{"date":"2022.02.07","clock":"12:00","open":"42410.6","high":"42640.19","low":"42350.0","close":"42561.82"},
{"date":"2022.02.07","clock":"13:00","open":"42559.99","high":"42754.55","low":"42559.99","close":"42720.03"},
{"date":"2022.02.07","clock":"14:00","open":"42720.03","high":"42790.59","low":"42490.02","close":"42639.92"},
{"date":"2022.02.07","clock":"15:00","open":"42639.93","high":"42882.1","low":"42611.77","close":"42799.96"},
{"date":"2022.02.07","clock":"16:00","open":"42799.46","high":"43449.98","low":"42766.06","close":"43412.75"},
{"date":"2022.02.07","clock":"17:00","open":"43413.88","high":"43894.99","low":"43106.32","close":"43839.52"},
{"date":"2022.02.07","clock":"18:00","open":"43834.77","high":"44073.06","low":"43484.91","close":"43797.7"},
{"date":"2022.02.07","clock":"19:00","open":"43795.01","high":"44311.52","low":"43601.0","close":"44208.0"},
{"date":"2022.02.07","clock":"20:00","open":"44199.99","high":"44500.01","low":"43708.0","close":"44070.75"},
{"date":"2022.02.07","clock":"21:00","open":"44060.47","high":"44486.2","low":"43954.32","close":"44253.88"},
{"date":"2022.02.07","clock":"22:00","open":"44250.0","high":"44438.92","low":"43792.77","close":"44135.57"},
{"date":"2022.02.07","clock":"23:00","open":"44131.88","high":"44245.89","low":"43775.31","close":"44076.29"},
{"date":"2022.02.08","clock":"0:00","open":"44082.95","high":"44171.84","low":"43966.52","close":"44068.99"},
{"date":"2022.02.08","clock":"1:00","open":"44068.99","high":"44188.77","low":"43742.9","close":"43839.99"},
{"date":"2022.02.08","clock":"2:00","open":"43839.99","high":"43947.0","low":"43555.72","close":"43849.99"},
{"date":"2022.02.08","clock":"3:00","open":"43849.99","high":"44073.36","low":"43800.25","close":"44044.15"},
{"date":"2022.02.08","clock":"4:00","open":"44041.38","high":"44099.99","low":"43888.55","close":"43955.0"},
{"date":"2022.02.08","clock":"5:00","open":"43954.55","high":"44184.99","low":"43835.41","close":"44178.57"},
{"date":"2022.02.08","clock":"6:00","open":"44178.56","high":"44363.33","low":"44075.45","close":"44362.01"},
{"date":"2022.02.08","clock":"7:00","open":"44362.0","high":"44999.99","low":"44236.99","close":"44873.47"},
{"date":"2022.02.08","clock":"8:00","open":"44882.15","high":"45489.42","low":"44237.74","close":"44792.36"},
{"date":"2022.02.08","clock":"9:00","open":"44792.79","high":"44923.8","low":"44604.47","close":"44855.0"},
{"date":"2022.02.08","clock":"10:00","open":"44854.04","high":"44918.99","low":"43750.0","close":"44004.51"},
{"date":"2022.02.08","clock":"11:00","open":"43992.0","high":"44250.0","low":"43520.96","close":"43859.0"},
{"date":"2022.02.08","clock":"12:00","open":"43853.26","high":"43937.86","low":"43569.76","close":"43857.0"},
{"date":"2022.02.08","clock":"13:00","open":"43850.56","high":"44065.09","low":"43711.1","close":"43988.3"},
{"date":"2022.02.08","clock":"14:00","open":"43976.84","high":"43981.94","low":"43105.3","close":"43458.91"},
{"date":"2022.02.08","clock":"15:00","open":"43458.91","high":"43632.36","low":"43193.02","close":"43613.45"},
{"date":"2022.02.08","clock":"16:00","open":"43623.36","high":"43850.95","low":"43525.6","close":"43576.81"},
{"date":"2022.02.08","clock":"17:00","open":"43576.81","high":"43579.97","low":"42857.14","close":"43429.31"},
{"date":"2022.02.08","clock":"18:00","open":"43426.82","high":"43679.74","low":"42910.0","close":"43022.68"},
{"date":"2022.02.08","clock":"19:00","open":"43017.0","high":"43197.64","low":"42667.0","close":"42953.85"},
{"date":"2022.02.08","clock":"20:00","open":"42953.86","high":"43259.79","low":"42850.01","close":"42978.55"},
{"date":"2022.02.08","clock":"21:00","open":"42978.55","high":"43129.99","low":"42700.0","close":"42998.36"},
{"date":"2022.02.08","clock":"22:00","open":"43001.14","high":"44333.97","low":"42938.36","close":"44264.61"},
{"date":"2022.02.08","clock":"23:00","open":"44272.27","high":"44388.23","low":"43849.9","close":"44180.0"},
{"date":"2022.02.09","clock":"0:00","open":"44177.37","high":"44272.06","low":"43869.66","close":"44062.89"},
{"date":"2022.02.09","clock":"1:00","open":"44059.46","high":"44298.34","low":"44013.56","close":"44042.99"},
{"date":"2022.02.09","clock":"2:00","open":"44045.84","high":"44331.99","low":"43958.7","close":"44187.28"},
{"date":"2022.02.09","clock":"3:00","open":"44187.28","high":"44263.47","low":"43800.39","close":"43859.47"},
{"date":"2022.02.09","clock":"4:00","open":"43861.21","high":"43925.41","low":"43117.92","close":"43340.38"},
{"date":"2022.02.09","clock":"5:00","open":"43340.21","high":"43488.56","low":"43252.19","close":"43343.28"},
{"date":"2022.02.09","clock":"6:00","open":"43343.28","high":"43569.65","low":"43313.98","close":"43451.14"},
{"date":"2022.02.09","clock":"7:00","open":"43453.48","high":"43748.98","low":"43125.27","close":"43588.43"},
{"date":"2022.02.09","clock":"8:00","open":"43584.93","high":"43829.99","low":"43533.73","close":"43700.0"},
{"date":"2022.02.09","clock":"9:00","open":"43699.95","high":"43909.56","low":"43415.87","close":"43792.38"},
{"date":"2022.02.09","clock":"10:00","open":"43807.74","high":"43938.99","low":"43181.91","close":"43398.76"},
{"date":"2022.02.09","clock":"11:00","open":"43399.78","high":"43662.03","low":"43300.0","close":"43386.74"},
{"date":"2022.02.09","clock":"12:00","open":"43385.43","high":"43732.79","low":"43365.44","close":"43610.6"},
{"date":"2022.02.09","clock":"13:00","open":"43611.23","high":"43824.03","low":"43371.62","close":"43716.61"},
{"date":"2022.02.09","clock":"14:00","open":"43715.45","high":"44325.77","low":"43617.61","close":"44141.56"},
{"date":"2022.02.09","clock":"15:00","open":"44140.51","high":"44460.0","low":"43863.16","close":"43938.86"},
{"date":"2022.02.09","clock":"16:00","open":"43938.86","high":"44259.99","low":"43780.3","close":"44092.38"},
{"date":"2022.02.09","clock":"17:00","open":"44087.43","high":"44197.53","low":"43794.0","close":"43878.55"},
{"date":"2022.02.09","clock":"18:00","open":"43869.25","high":"44139.81","low":"43579.66","close":"44074.51"},
{"date":"2022.02.09","clock":"19:00","open":"44077.34","high":"44314.95","low":"43977.69","close":"44059.86"},
{"date":"2022.02.09","clock":"20:00","open":"44066.0","high":"44174.22","low":"43926.0","close":"44165.43"},
{"date":"2022.02.09","clock":"21:00","open":"44167.65","high":"44699.99","low":"44133.44","close":"44466.22"},
{"date":"2022.02.09","clock":"22:00","open":"44465.71","high":"44798.73","low":"44342.03","close":"44755.99"},
{"date":"2022.02.09","clock":"23:00","open":"44765.18","high":"44775.78","low":"44436.42","close":"44452.14"},
{"date":"2022.02.10","clock":"0:00","open":"44452.14","high":"44590.99","low":"44189.0","close":"44556.01"},
{"date":"2022.02.10","clock":"1:00","open":"44557.75","high":"44581.28","low":"44200.0","close":"44367.57"},
{"date":"2022.02.10","clock":"2:00","open":"44372.71","high":"44398.26","low":"44030.01","close":"44103.28"},
{"date":"2022.02.10","clock":"3:00","open":"44103.28","high":"44261.24","low":"44029.82","close":"44253.22"},
{"date":"2022.02.10","clock":"4:00","open":"44253.21","high":"44359.99","low":"43800.0","close":"43800.0"},
{"date":"2022.02.10","clock":"5:00","open":"43799.99","high":"43857.51","low":"43542.14","close":"43775.41"},
{"date":"2022.02.10","clock":"6:00","open":"43775.3","high":"43911.37","low":"43575.22","close":"43774.55"},
{"date":"2022.02.10","clock":"7:00","open":"43784.71","high":"43903.5","low":"43703.78","close":"43879.77"},
{"date":"2022.02.10","clock":"8:00","open":"43879.77","high":"43995.0","low":"43757.57","close":"43874.55"},
{"date":"2022.02.10","clock":"9:00","open":"43874.53","high":"44126.83","low":"43856.45","close":"44092.4"},
{"date":"2022.02.10","clock":"10:00","open":"44093.93","high":"44292.88","low":"44055.86","close":"44206.8"},
{"date":"2022.02.10","clock":"11:00","open":"44217.86","high":"44474.61","low":"44091.98","close":"44400.08"},
{"date":"2022.02.10","clock":"12:00","open":"44400.0","high":"44757.04","low":"44361.33","close":"44636.94"},
{"date":"2022.02.10","clock":"13:00","open":"44636.94","high":"45174.13","low":"44563.23","close":"44834.08"},
{"date":"2022.02.10","clock":"14:00","open":"44834.07","high":"44986.61","low":"44486.43","close":"44807.72"},
{"date":"2022.02.10","clock":"15:00","open":"44806.58","high":"45059.61","low":"43630.01","close":"43638.61"},
{"date":"2022.02.10","clock":"16:00","open":"43642.97","high":"44359.51","low":"43174.01","close":"44346.43"},
{"date":"2022.02.10","clock":"17:00","open":"44393.0","high":"45663.88","low":"44165.41","close":"44945.78"},
{"date":"2022.02.10","clock":"18:00","open":"44947.1","high":"45537.55","low":"44846.59","close":"45387.09"},
{"date":"2022.02.10","clock":"19:00","open":"45382.85","high":"45817.75","low":"45024.01","close":"45325.64"},
{"date":"2022.02.10","clock":"20:00","open":"45329.17","high":"45399.99","low":"44850.0","close":"45205.63"},
{"date":"2022.02.10","clock":"21:00","open":"45219.99","high":"45254.94","low":"44341.07","close":"44355.0"},
{"date":"2022.02.10","clock":"22:00","open":"44367.72","high":"44600.0","low":"43785.93","close":"44087.46"},
{"date":"2022.02.10","clock":"23:00","open":"44102.4","high":"44199.98","low":"43700.0","close":"43744.62"},
{"date":"2022.02.11","clock":"0:00","open":"43751.4","high":"44077.77","low":"43615.0","close":"43957.58"},
{"date":"2022.02.11","clock":"1:00","open":"43957.39","high":"44045.79","low":"43333.33","close":"43493.88"},
{"date":"2022.02.11","clock":"2:00","open":"43494.01","high":"43559.44","low":"42600.46","close":"43050.13"},
{"date":"2022.02.11","clock":"3:00","open":"43040.0","high":"43743.42","low":"42937.85","close":"43167.99"},
{"date":"2022.02.11","clock":"4:00","open":"43169.77","high":"43193.97","low":"42817.93","close":"43127.36"},
{"date":"2022.02.11","clock":"5:00","open":"43125.58","high":"43408.62","low":"43091.45","close":"43343.7"},
{"date":"2022.02.11","clock":"6:00","open":"43342.92","high":"43370.78","low":"42918.12","close":"43090.59"},
{"date":"2022.02.11","clock":"7:00","open":"43091.09","high":"43091.57","low":"42836.0","close":"42848.09"},
{"date":"2022.02.11","clock":"8:00","open":"42846.37","high":"43281.45","low":"42814.23","close":"43247.06"},
{"date":"2022.02.11","clock":"9:00","open":"43246.75","high":"43414.74","low":"43170.0","close":"43359.67"},
{"date":"2022.02.11","clock":"10:00","open":"43357.38","high":"43554.0","low":"42987.01","close":"43000.31"},
{"date":"2022.02.11","clock":"11:00","open":"42997.24","high":"43599.99","low":"42851.0","close":"43492.5"},
{"date":"2022.02.11","clock":"12:00","open":"43493.13","high":"43569.66","low":"43234.83","close":"43441.23"},
{"date":"2022.02.11","clock":"13:00","open":"43443.77","high":"43507.29","low":"43320.0","close":"43357.52"},
{"date":"2022.02.11","clock":"14:00","open":"43356.58","high":"43686.62","low":"43253.31","close":"43570.76"},
{"date":"2022.02.11","clock":"15:00","open":"43570.76","high":"43825.99","low":"43503.01","close":"43765.14"},
{"date":"2022.02.11","clock":"16:00","open":"43765.0","high":"43919.99","low":"43284.4","close":"43508.83"},
{"date":"2022.02.11","clock":"17:00","open":"43515.97","high":"43810.97","low":"43501.52","close":"43666.55"},
{"date":"2022.02.11","clock":"18:00","open":"43669.01","high":"43766.62","low":"43429.09","close":"43577.91"},
{"date":"2022.02.11","clock":"19:00","open":"43570.25","high":"43723.77","low":"43374.02","close":"43417.17"},
{"date":"2022.02.11","clock":"20:00","open":"43412.24","high":"43499.99","low":"42581.07","close":"42664.58"},
{"date":"2022.02.11","clock":"21:00","open":"42654.8","high":"43160.0","low":"42050.0","close":"42727.72"},
{"date":"2022.02.11","clock":"22:00","open":"42744.39","high":"42865.58","low":"42217.55","close":"42335.76"},
{"date":"2022.02.11","clock":"23:00","open":"42331.41","high":"42712.44","low":"42293.09","close":"42542.02"},
{"date":"2022.02.12","clock":"0:00","open":"42535.65","high":"42604.18","low":"42000.0","close":"42155.0"},
{"date":"2022.02.12","clock":"1:00","open":"42150.84","high":"42424.99","low":"41938.51","close":"42373.73"},
{"date":"2022.02.12","clock":"2:00","open":"42373.73","high":"42405.18","low":"42222.0","close":"42310.99"},
{"date":"2022.02.12","clock":"3:00","open":"42308.68","high":"42485.65","low":"42252.5","close":"42447.82"},
{"date":"2022.02.12","clock":"4:00","open":"42441.24","high":"42480.53","low":"42338.95","close":"42449.74"},
{"date":"2022.02.12","clock":"5:00","open":"42449.73","high":"42449.99","low":"42156.99","close":"42287.23"},
{"date":"2022.02.12","clock":"6:00","open":"42288.45","high":"42427.28","low":"42223.88","close":"42287.0"},
{"date":"2022.02.12","clock":"7:00","open":"42287.0","high":"42410.18","low":"42200.0","close":"42272.0"},
{"date":"2022.02.12","clock":"8:00","open":"42272.0","high":"42311.37","low":"41688.88","close":"42038.6"},
{"date":"2022.02.12","clock":"9:00","open":"42042.78","high":"42227.6","low":"41935.02","close":"42103.94"},
{"date":"2022.02.12","clock":"10:00","open":"42104.94","high":"42380.0","low":"42101.75","close":"42278.6"},
{"date":"2022.02.12","clock":"11:00","open":"42278.6","high":"42456.17","low":"42230.18","close":"42391.74"},
{"date":"2022.02.12","clock":"12:00","open":"42393.8","high":"42397.95","low":"42100.0","close":"42263.62"},
{"date":"2022.02.12","clock":"13:00","open":"42263.62","high":"42430.54","low":"41888.82","close":"42406.48"},
{"date":"2022.02.12","clock":"14:00","open":"42404.41","high":"42440.88","low":"42200.24","close":"42272.84"},
{"date":"2022.02.12","clock":"15:00","open":"42276.44","high":"42340.45","low":"42078.29","close":"42092.73"},
{"date":"2022.02.12","clock":"16:00","open":"42095.44","high":"42217.97","low":"41802.19","close":"42157.71"},
{"date":"2022.02.12","clock":"17:00","open":"42160.62","high":"42206.39","low":"41833.31","close":"42123.94"},
{"date":"2022.02.12","clock":"18:00","open":"42120.59","high":"42798.99","low":"41995.2","close":"42722.0"},
{"date":"2022.02.12","clock":"19:00","open":"42726.72","high":"42804.01","low":"42548.61","close":"42723.94"},
{"date":"2022.02.12","clock":"20:00","open":"42723.94","high":"43055.0","low":"42723.94","close":"42829.95"},
{"date":"2022.02.12","clock":"21:00","open":"42825.9","high":"42880.78","low":"42608.56","close":"42659.99"},
{"date":"2022.02.12","clock":"22:00","open":"42659.99","high":"42752.99","low":"42475.16","close":"42622.66"},
{"date":"2022.02.12","clock":"23:00","open":"42619.45","high":"42619.45","low":"41700.01","close":"41876.75"},
{"date":"2022.02.13","clock":"0:00","open":"41873.32","high":"42222.01","low":"41830.0","close":"42178.78"},
{"date":"2022.02.13","clock":"1:00","open":"42175.51","high":"42250.87","low":"42058.83","close":"42217.86"},
{"date":"2022.02.13","clock":"2:00","open":"42221.0","high":"42508.0","low":"42057.25","close":"42390.81"},
{"date":"2022.02.13","clock":"3:00","open":"42390.81","high":"42481.92","low":"42198.86","close":"42233.75"},
{"date":"2022.02.13","clock":"4:00","open":"42239.18","high":"42275.1","low":"42102.22","close":"42219.56"},
{"date":"2022.02.13","clock":"5:00","open":"42217.55","high":"42295.07","low":"42150.0","close":"42229.99"},
{"date":"2022.02.13","clock":"6:00","open":"42228.19","high":"42330.08","low":"42119.35","close":"42199.99"},
{"date":"2022.02.13","clock":"7:00","open":"42204.83","high":"42311.91","low":"42120.0","close":"42268.49"},
{"date":"2022.02.13","clock":"8:00","open":"42268.49","high":"42429.99","low":"42215.0","close":"42428.09"},
{"date":"2022.02.13","clock":"9:00","open":"42422.41","high":"42460.0","low":"42300.0","close":"42412.39"},
{"date":"2022.02.13","clock":"10:00","open":"42409.26","high":"42496.79","low":"42328.92","close":"42443.05"},
{"date":"2022.02.13","clock":"11:00","open":"42443.05","high":"42447.98","low":"42269.64","close":"42312.67"},
{"date":"2022.02.13","clock":"12:00","open":"42312.52","high":"42630.7","low":"42243.48","close":"42570.01"},
{"date":"2022.02.13","clock":"13:00","open":"42570.0","high":"42650.12","low":"42412.33","close":"42470.72"},
{"date":"2022.02.13","clock":"14:00","open":"42470.72","high":"42630.0","low":"42415.6","close":"42468.43"},
{"date":"2022.02.13","clock":"15:00","open":"42468.43","high":"42568.62","low":"42400.6","close":"42506.33"},
{"date":"2022.02.13","clock":"16:00","open":"42500.52","high":"42709.15","low":"42149.98","close":"42533.13"},
{"date":"2022.02.13","clock":"17:00","open":"42535.07","high":"42755.83","low":"42498.09","close":"42559.97"},
{"date":"2022.02.13","clock":"18:00","open":"42559.97","high":"42579.99","low":"42208.52","close":"42311.15"},
{"date":"2022.02.13","clock":"19:00","open":"42309.67","high":"42309.67","low":"42082.16","close":"42267.39"},
{"date":"2022.02.13","clock":"20:00","open":"42263.08","high":"42398.74","low":"41870.0","close":"41974.93"},
{"date":"2022.02.13","clock":"21:00","open":"41974.93","high":"42181.62","low":"41875.38","close":"42031.16"},
{"date":"2022.02.13","clock":"22:00","open":"42031.16","high":"42438.32","low":"41929.42","close":"42434.79"},
{"date":"2022.02.13","clock":"23:00","open":"42441.44","high":"42497.04","low":"42196.09","close":"42200.22"},
{"date":"2022.02.14","clock":"0:00","open":"42200.18","high":"42423.52","low":"42200.18","close":"42367.19"},
{"date":"2022.02.14","clock":"1:00","open":"42371.56","high":"42393.41","low":"42017.41","close":"42055.87"},
{"date":"2022.02.14","clock":"2:00","open":"42057.62","high":"42180.03","low":"41934.24","close":"42113.12"},
{"date":"2022.02.14","clock":"3:00","open":"42113.12","high":"42151.99","low":"41550.64","close":"41670.16"},
{"date":"2022.02.14","clock":"4:00","open":"41668.25","high":"41834.24","low":"41600.0","close":"41700.0"},
{"date":"2022.02.14","clock":"5:00","open":"41700.0","high":"41971.09","low":"41620.32","close":"41916.42"},
{"date":"2022.02.14","clock":"6:00","open":"41912.59","high":"41985.0","low":"41836.74","close":"41957.34"},
{"date":"2022.02.14","clock":"7:00","open":"41961.12","high":"42016.07","low":"41767.55","close":"41778.62"},
{"date":"2022.02.14","clock":"8:00","open":"41778.62","high":"42270.34","low":"41734.7","close":"42184.54"},
{"date":"2022.02.14","clock":"9:00","open":"42184.54","high":"42368.2","low":"42112.46","close":"42314.0"},
{"date":"2022.02.14","clock":"10:00","open":"42314.42","high":"42414.99","low":"42000.3","close":"42033.61"},
{"date":"2022.02.14","clock":"11:00","open":"42030.16","high":"42218.72","low":"41956.75","close":"42073.55"},
{"date":"2022.02.14","clock":"12:00","open":"42077.44","high":"42278.99","low":"41922.48","close":"42223.97"},
{"date":"2022.02.14","clock":"13:00","open":"42224.07","high":"42269.99","low":"42070.01","close":"42119.37"},
{"date":"2022.02.14","clock":"14:00","open":"42112.71","high":"42590.79","low":"41961.13","close":"42535.37"},
{"date":"2022.02.14","clock":"15:00","open":"42539.63","high":"42687.16","low":"42380.92","close":"42483.43"},
{"date":"2022.02.14","clock":"16:00","open":"42490.99","high":"42833.37","low":"42467.73","close":"42509.99"},
{"date":"2022.02.14","clock":"17:00","open":"42519.99","high":"42653.83","low":"42350.2","close":"42576.25"},
{"date":"2022.02.14","clock":"18:00","open":"42584.97","high":"42817.9","low":"42550.0","close":"42646.63"},
{"date":"2022.02.14","clock":"19:00","open":"42646.63","high":"42782.9","low":"42520.01","close":"42570.0"},
{"date":"2022.02.14","clock":"20:00","open":"42570.0","high":"42653.09","low":"42212.0","close":"42237.67"},
{"date":"2022.02.14","clock":"21:00","open":"42236.91","high":"42299.73","low":"41803.17","close":"42119.31"},
{"date":"2022.02.14","clock":"22:00","open":"42111.2","high":"42308.09","low":"41933.95","close":"42179.82"},
{"date":"2022.02.14","clock":"23:00","open":"42175.81","high":"42279.79","low":"42100.0","close":"42223.64"},
{"date":"2022.02.15","clock":"0:00","open":"42238.27","high":"42749.99","low":"42220.4","close":"42669.58"},
{"date":"2022.02.15","clock":"1:00","open":"42678.71","high":"42799.99","low":"42529.51","close":"42532.27"},
{"date":"2022.02.15","clock":"2:00","open":"42532.27","high":"42668.42","low":"42427.03","close":"42576.17"},
{"date":"2022.02.15","clock":"3:00","open":"42576.17","high":"43698.6","low":"42518.1","close":"43465.84"},
{"date":"2022.02.15","clock":"4:00","open":"43465.96","high":"43685.56","low":"43389.75","close":"43569.78"},
{"date":"2022.02.15","clock":"5:00","open":"43569.78","high":"43659.2","low":"43501.0","close":"43567.75"},
{"date":"2022.02.15","clock":"6:00","open":"43565.56","high":"43776.85","low":"43463.57","close":"43466.78"},
{"date":"2022.02.15","clock":"7:00","open":"43468.93","high":"43624.59","low":"43397.1","close":"43573.44"},
{"date":"2022.02.15","clock":"8:00","open":"43569.98","high":"43690.0","low":"43521.75","close":"43542.96"},
{"date":"2022.02.15","clock":"9:00","open":"43542.96","high":"43775.67","low":"43527.25","close":"43691.57"},
{"date":"2022.02.15","clock":"10:00","open":"43691.57","high":"44170.05","low":"43608.67","close":"43990.66"},
{"date":"2022.02.15","clock":"11:00","open":"43984.67","high":"44115.76","low":"43829.88","close":"44056.01"},
{"date":"2022.02.15","clock":"12:00","open":"44056.01","high":"44370.0","low":"43966.81","close":"44269.43"},
{"date":"2022.02.15","clock":"13:00","open":"44270.0","high":"44422.99","low":"44111.11","close":"44232.34"},
{"date":"2022.02.15","clock":"14:00","open":"44232.34","high":"44349.66","low":"44130.0","close":"44174.47"},
{"date":"2022.02.15","clock":"15:00","open":"44183.68","high":"44305.65","low":"44024.03","close":"44241.97"},
{"date":"2022.02.15","clock":"16:00","open":"44237.28","high":"44499.99","low":"44200.58","close":"44249.99"},
{"date":"2022.02.15","clock":"17:00","open":"44250.0","high":"44294.16","low":"44109.02","close":"44196.31"},
{"date":"2022.02.15","clock":"18:00","open":"44204.45","high":"44257.99","low":"44011.0","close":"44120.0"},
{"date":"2022.02.15","clock":"19:00","open":"44120.0","high":"44153.96","low":"43846.07","close":"43924.99"},
{"date":"2022.02.15","clock":"20:00","open":"43925.13","high":"44199.78","low":"43870.13","close":"44128.63"},
{"date":"2022.02.15","clock":"21:00","open":"44128.0","high":"44130.3","low":"43961.35","close":"43989.77"},
{"date":"2022.02.15","clock":"22:00","open":"43991.63","high":"44169.6","low":"43961.88","close":"44127.11"},
{"date":"2022.02.15","clock":"23:00","open":"44139.12","high":"44162.41","low":"43941.28","close":"43969.02"},
{"date":"2022.02.16","clock":"0:00","open":"43966.5","high":"44365.13","low":"43966.5","close":"44174.23"},
{"date":"2022.02.16","clock":"1:00","open":"44163.1","high":"44751.33","low":"44103.71","close":"44548.97"},
{"date":"2022.02.16","clock":"2:00","open":"44543.78","high":"44549.95","low":"44125.0","close":"44195.77"},
{"date":"2022.02.16","clock":"3:00","open":"44195.77","high":"44197.04","low":"43945.32","close":"43988.68"},
{"date":"2022.02.16","clock":"4:00","open":"43986.15","high":"44069.43","low":"43877.18","close":"44068.38"},
{"date":"2022.02.16","clock":"5:00","open":"44068.38","high":"44149.99","low":"43942.27","close":"43971.26"},
{"date":"2022.02.16","clock":"6:00","open":"43971.25","high":"43974.29","low":"43675.0","close":"43890.8"},
{"date":"2022.02.16","clock":"7:00","open":"43889.62","high":"44127.54","low":"43886.37","close":"44056.27"},
{"date":"2022.02.16","clock":"8:00","open":"44051.2","high":"44191.44","low":"43999.99","close":"44022.78"},
{"date":"2022.02.16","clock":"9:00","open":"44028.14","high":"44189.99","low":"43925.23","close":"44184.19"},
{"date":"2022.02.16","clock":"10:00","open":"44184.18","high":"44324.99","low":"44130.7","close":"44142.29"},
{"date":"2022.02.16","clock":"11:00","open":"44147.92","high":"44236.08","low":"43992.36","close":"44005.22"},
{"date":"2022.02.16","clock":"12:00","open":"44005.04","high":"44127.24","low":"43876.0","close":"44111.61"},
{"date":"2022.02.16","clock":"13:00","open":"44111.61","high":"44259.99","low":"44107.17","close":"44176.71"},
{"date":"2022.02.16","clock":"14:00","open":"44173.14","high":"44214.1","low":"43964.42","close":"44032.98"},
{"date":"2022.02.16","clock":"15:00","open":"44032.98","high":"44145.93","low":"43521.0","close":"43630.0"},
{"date":"2022.02.16","clock":"16:00","open":"43637.96","high":"43733.6","low":"43307.0","close":"43490.21"},
{"date":"2022.02.16","clock":"17:00","open":"43489.75","high":"43689.99","low":"43443.44","close":"43595.39"},
{"date":"2022.02.16","clock":"18:00","open":"43599.99","high":"43731.49","low":"43350.0","close":"43647.36"},
{"date":"2022.02.16","clock":"19:00","open":"43647.36","high":"43703.01","low":"43544.26","close":"43573.76"},
{"date":"2022.02.16","clock":"20:00","open":"43571.67","high":"43891.99","low":"43506.64","close":"43843.02"},
{"date":"2022.02.16","clock":"21:00","open":"43847.14","high":"44344.54","low":"43700.02","close":"44219.99"},
{"date":"2022.02.16","clock":"22:00","open":"44223.03","high":"44370.2","low":"44075.55","close":"44093.61"},
{"date":"2022.02.16","clock":"23:00","open":"44085.4","high":"44164.99","low":"43877.67","close":"44066.14"},
{"date":"2022.02.17","clock":"0:00","open":"44066.14","high":"44143.97","low":"43956.3","close":"44008.72"},
{"date":"2022.02.17","clock":"1:00","open":"44010.49","high":"44168.0","low":"43823.09","close":"43870.21"},
{"date":"2022.02.17","clock":"2:00","open":"43870.94","high":"44100.22","low":"43822.28","close":"44065.0"},
{"date":"2022.02.17","clock":"3:00","open":"44060.74","high":"44164.45","low":"43968.58","close":"44003.59"},
{"date":"2022.02.17","clock":"4:00","open":"44006.09","high":"44095.28","low":"43824.68","close":"43995.47"},
{"date":"2022.02.17","clock":"5:00","open":"43995.46","high":"44009.99","low":"43575.04","close":"43579.39"},
{"date":"2022.02.17","clock":"6:00","open":"43586.06","high":"43710.41","low":"43350.0","close":"43617.35"},
{"date":"2022.02.17","clock":"7:00","open":"43614.11","high":"43707.76","low":"43514.77","close":"43617.4"},
{"date":"2022.02.17","clock":"8:00","open":"43617.07","high":"43900.0","low":"43573.48","close":"43838.8"},
{"date":"2022.02.17","clock":"9:00","open":"43838.8","high":"43949.99","low":"43750.98","close":"43919.46"},
{"date":"2022.02.17","clock":"10:00","open":"43919.46","high":"44021.6","low":"43330.0","close":"43468.21"},
{"date":"2022.02.17","clock":"11:00","open":"43467.49","high":"43529.78","low":"42900.0","close":"43215.92"},
{"date":"2022.02.17","clock":"12:00","open":"43216.33","high":"43341.99","low":"42929.34","close":"43049.99"},
{"date":"2022.02.17","clock":"13:00","open":"43051.45","high":"43207.46","low":"42977.67","close":"43164.04"},
{"date":"2022.02.17","clock":"14:00","open":"43163.03","high":"43338.36","low":"43140.57","close":"43213.41"},
{"date":"2022.02.17","clock":"15:00","open":"43213.25","high":"43289.91","low":"42142.0","close":"42239.99"},
{"date":"2022.02.17","clock":"16:00","open":"42239.93","high":"42391.99","low":"41837.61","close":"41923.0"},
{"date":"2022.02.17","clock":"17:00","open":"41921.15","high":"42128.19","low":"41700.0","close":"41925.44"},
{"date":"2022.02.17","clock":"18:00","open":"41925.21","high":"42110.01","low":"41641.0","close":"41976.73"},
{"date":"2022.02.17","clock":"19:00","open":"41977.57","high":"41995.19","low":"41600.0","close":"41746.21"},
{"date":"2022.02.17","clock":"20:00","open":"41742.14","high":"41868.19","low":"40750.02","close":"41292.65"},
{"date":"2022.02.17","clock":"21:00","open":"41292.64","high":"41292.64","low":"40940.64","close":"41193.06"},
{"date":"2022.02.17","clock":"22:00","open":"41199.97","high":"41199.97","low":"40851.2","close":"40890.17"},
{"date":"2022.02.17","clock":"23:00","open":"40874.59","high":"40949.99","low":"40073.21","close":"40668.3"},
{"date":"2022.02.18","clock":"0:00","open":"40664.82","high":"40753.46","low":"40422.94","close":"40709.13"},
{"date":"2022.02.18","clock":"1:00","open":"40711.07","high":"40760.07","low":"40446.6","close":"40512.23"},
{"date":"2022.02.18","clock":"2:00","open":"40512.23","high":"40668.4","low":"40300.0","close":"40571.47"},
{"date":"2022.02.18","clock":"3:00","open":"40561.14","high":"40946.35","low":"40362.92","close":"40785.78"},
{"date":"2022.02.18","clock":"4:00","open":"40784.36","high":"40886.25","low":"40666.26","close":"40762.42"},
{"date":"2022.02.18","clock":"5:00","open":"40761.38","high":"40770.0","low":"40574.02","close":"40691.48"},
{"date":"2022.02.18","clock":"6:00","open":"40691.97","high":"40777.76","low":"40496.57","close":"40505.12"},
{"date":"2022.02.18","clock":"7:00","open":"40513.23","high":"40705.07","low":"40493.31","close":"40625.62"},
{"date":"2022.02.18","clock":"8:00","open":"40628.48","high":"40743.99","low":"40575.74","close":"40709.99"},
{"date":"2022.02.18","clock":"9:00","open":"40712.58","high":"40780.63","low":"40560.01","close":"40665.81"},
{"date":"2022.02.18","clock":"10:00","open":"40665.81","high":"40959.88","low":"40654.11","close":"40868.38"},
{"date":"2022.02.18","clock":"11:00","open":"40868.38","high":"40917.98","low":"40764.55","close":"40872.99"},
{"date":"2022.02.18","clock":"12:00","open":"40872.99","high":"40877.2","low":"40691.36","close":"40788.01"},
{"date":"2022.02.18","clock":"13:00","open":"40789.34","high":"40804.99","low":"40101.01","close":"40170.54"},
{"date":"2022.02.18","clock":"14:00","open":"40178.83","high":"40555.0","low":"40081.9","close":"40444.32"},
{"date":"2022.02.18","clock":"15:00","open":"40441.43","high":"40532.89","low":"40186.56","close":"40382.71"},
{"date":"2022.02.18","clock":"16:00","open":"40384.49","high":"40516.71","low":"39616.72","close":"40483.81"},
{"date":"2022.02.18","clock":"17:00","open":"40483.81","high":"40786.13","low":"39660.0","close":"39835.39"},
{"date":"2022.02.18","clock":"18:00","open":"39832.02","high":"40431.9","low":"39450.0","close":"39929.87"},
{"date":"2022.02.18","clock":"19:00","open":"39933.81","high":"40370.18","low":"39915.01","close":"40022.94"},
{"date":"2022.02.18","clock":"20:00","open":"40029.24","high":"40229.23","low":"39790.0","close":"40138.03"},
{"date":"2022.02.18","clock":"21:00","open":"40138.03","high":"40338.44","low":"40050.0","close":"40213.8"},
{"date":"2022.02.18","clock":"22:00","open":"40216.79","high":"40283.3","low":"39941.57","close":"40021.77"},
{"date":"2022.02.18","clock":"23:00","open":"40026.88","high":"40158.93","low":"39900.0","close":"39971.04"},
{"date":"2022.02.19","clock":"0:00","open":"39966.37","high":"40056.78","low":"39711.31","close":"39940.0"},
{"date":"2022.02.19","clock":"1:00","open":"39935.3","high":"40082.39","low":"39885.72","close":"39974.44"},
{"date":"2022.02.19","clock":"2:00","open":"39969.09","high":"40242.99","low":"39915.89","close":"40201.21"},
{"date":"2022.02.19","clock":"3:00","open":"40200.07","high":"40307.22","low":"40060.61","close":"40151.38"},
{"date":"2022.02.19","clock":"4:00","open":"40151.37","high":"40212.97","low":"40073.75","close":"40148.92"},
{"date":"2022.02.19","clock":"5:00","open":"40154.95","high":"40227.13","low":"40061.07","close":"40125.12"},
{"date":"2022.02.19","clock":"6:00","open":"40129.99","high":"40285.52","low":"40060.88","close":"40212.56"},
{"date":"2022.02.19","clock":"7:00","open":"40212.56","high":"40246.46","low":"40150.16","close":"40235.35"},
{"date":"2022.02.19","clock":"8:00","open":"40237.75","high":"40441.99","low":"40208.67","close":"40373.02"},
{"date":"2022.02.19","clock":"9:00","open":"40370.01","high":"40407.3","low":"40241.86","close":"40262.01"},
{"date":"2022.02.19","clock":"10:00","open":"40267.99","high":"40299.68","low":"39933.83","close":"39982.18"},
{"date":"2022.02.19","clock":"11:00","open":"39976.13","high":"40057.66","low":"39869.88","close":"39920.73"},
{"date":"2022.02.19","clock":"12:00","open":"39929.9","high":"39974.97","low":"39757.43","close":"39948.03"},
{"date":"2022.02.19","clock":"13:00","open":"39946.01","high":"40030.95","low":"39648.28","close":"39842.53"},
{"date":"2022.02.19","clock":"14:00","open":"39842.21","high":"39949.99","low":"39661.3","close":"39750.89"},
{"date":"2022.02.19","clock":"15:00","open":"39753.75","high":"40066.89","low":"39639.03","close":"40019.67"},
{"date":"2022.02.19","clock":"16:00","open":"40011.11","high":"40011.11","low":"39771.31","close":"39866.19"},
{"date":"2022.02.19","clock":"17:00","open":"39865.93","high":"40004.7","low":"39803.76","close":"39969.92"},
{"date":"2022.02.19","clock":"18:00","open":"39969.92","high":"40345.61","low":"39850.0","close":"39946.4"},
{"date":"2022.02.19","clock":"19:00","open":"39946.4","high":"40168.04","low":"39872.67","close":"40142.43"},
{"date":"2022.02.19","clock":"20:00","open":"40140.29","high":"40203.71","low":"40044.42","close":"40115.32"},
{"date":"2022.02.19","clock":"21:00","open":"40115.33","high":"40123.4","low":"39903.69","close":"39977.86"},
{"date":"2022.02.19","clock":"22:00","open":"39975.75","high":"40107.16","low":"39936.61","close":"40061.86"},
{"date":"2022.02.19","clock":"23:00","open":"40061.86","high":"40071.49","low":"39800.0","close":"39920.06"},
{"date":"2022.02.20","clock":"0:00","open":"39921.62","high":"40047.2","low":"39873.75","close":"40015.0"},
{"date":"2022.02.20","clock":"1:00","open":"40015.39","high":"40139.99","low":"39949.18","close":"40079.9"},
{"date":"2022.02.20","clock":"2:00","open":"40079.17","high":"40119.99","low":"39876.01","close":"39926.63"},
{"date":"2022.02.20","clock":"3:00","open":"39924.53","high":"40016.96","low":"39824.54","close":"39997.16"},
{"date":"2022.02.20","clock":"4:00","open":"39997.16","high":"40019.73","low":"39827.12","close":"39839.17"},
{"date":"2022.02.20","clock":"5:00","open":"39840.0","high":"39894.58","low":"39700.0","close":"39794.58"},
{"date":"2022.02.20","clock":"6:00","open":"39792.7","high":"39843.58","low":"39481.12","close":"39552.57"},
{"date":"2022.02.20","clock":"7:00","open":"39550.65","high":"39690.77","low":"39285.3","close":"39349.9"},
{"date":"2022.02.20","clock":"8:00","open":"39349.9","high":"39442.0","low":"38688.0","close":"38794.82"},
{"date":"2022.02.20","clock":"9:00","open":"38792.57","high":"38883.62","low":"38581.1","close":"38795.13"},
{"date":"2022.02.20","clock":"10:00","open":"38794.73","high":"38836.17","low":"38101.42","close":"38161.86"},
{"date":"2022.02.20","clock":"11:00","open":"38163.25","high":"38250.0","low":"38091.35","close":"38185.42"},
{"date":"2022.02.20","clock":"12:00","open":"38185.42","high":"38376.08","low":"38140.0","close":"38193.01"},
{"date":"2022.02.20","clock":"13:00","open":"38187.82","high":"38354.75","low":"38122.93","close":"38343.99"},
{"date":"2022.02.20","clock":"14:00","open":"38343.99","high":"38615.65","low":"38201.1","close":"38211.63"},
{"date":"2022.02.20","clock":"15:00","open":"38213.96","high":"38320.39","low":"38180.0","close":"38204.92"},
{"date":"2022.02.20","clock":"16:00","open":"38203.63","high":"38299.99","low":"38021.98","close":"38196.97"},
{"date":"2022.02.20","clock":"17:00","open":"38194.09","high":"38415.48","low":"38180.31","close":"38337.71"},
{"date":"2022.02.20","clock":"18:00","open":"38337.7","high":"38507.3","low":"38238.43","close":"38271.6"},
{"date":"2022.02.20","clock":"19:00","open":"38262.14","high":"38399.98","low":"38205.0","close":"38279.09"},
{"date":"2022.02.20","clock":"20:00","open":"38278.08","high":"38455.99","low":"38180.62","close":"38450.0"},
{"date":"2022.02.20","clock":"21:00","open":"38441.26","high":"38441.26","low":"38336.01","close":"38397.22"},
{"date":"2022.02.20","clock":"22:00","open":"38397.22","high":"38398.05","low":"38250.59","close":"38317.42"},
{"date":"2022.02.20","clock":"23:00","open":"38317.72","high":"38359.99","low":"38048.49","close":"38237.16"},
{"date":"2022.02.21","clock":"0:00","open":"38242.14","high":"38856.6","low":"38235.53","close":"38818.33"},
{"date":"2022.02.21","clock":"1:00","open":"38816.16","high":"38975.0","low":"38340.51","close":"38386.88"},
{"date":"2022.02.21","clock":"2:00","open":"38384.83","high":"38749.94","low":"38182.98","close":"38741.74"},
{"date":"2022.02.21","clock":"3:00","open":"38737.74","high":"39371.23","low":"38552.38","close":"39135.57"},
{"date":"2022.02.21","clock":"4:00","open":"39135.57","high":"39247.06","low":"39021.84","close":"39110.92"},
{"date":"2022.02.21","clock":"5:00","open":"39110.92","high":"39247.02","low":"38800.57","close":"38919.25"},
{"date":"2022.02.21","clock":"6:00","open":"38918.02","high":"39376.87","low":"38909.26","close":"39292.9"},
{"date":"2022.02.21","clock":"7:00","open":"39297.12","high":"39478.25","low":"39209.07","close":"39228.66"},
{"date":"2022.02.21","clock":"8:00","open":"39228.66","high":"39274.99","low":"39150.81","close":"39204.38"},
{"date":"2022.02.21","clock":"9:00","open":"39204.38","high":"39320.68","low":"39073.48","close":"39294.06"},
{"date":"2022.02.21","clock":"10:00","open":"39294.05","high":"39360.87","low":"39026.74","close":"39066.7"},
{"date":"2022.02.21","clock":"11:00","open":"39059.13","high":"39110.02","low":"38873.72","close":"38923.51"},
{"date":"2022.02.21","clock":"12:00","open":"38916.54","high":"38980.32","low":"38217.89","close":"38290.15"},
{"date":"2022.02.21","clock":"13:00","open":"38294.5","high":"38433.23","low":"37348.48","close":"37588.38"},
{"date":"2022.02.21","clock":"14:00","open":"37575.44","high":"37775.68","low":"37401.01","close":"37539.96"},
{"date":"2022.02.21","clock":"15:00","open":"37539.96","high":"37699.99","low":"37217.45","close":"37562.6"},
{"date":"2022.02.21","clock":"16:00","open":"37554.18","high":"38854.8","low":"37480.86","close":"38681.92"},
{"date":"2022.02.21","clock":"17:00","open":"38680.0","high":"39277.39","low":"38629.31","close":"38827.93"},
{"date":"2022.02.21","clock":"18:00","open":"38824.49","high":"39137.19","low":"38646.36","close":"38696.1"},
{"date":"2022.02.21","clock":"19:00","open":"38696.1","high":"38827.99","low":"38478.3","close":"38527.65"},
{"date":"2022.02.21","clock":"20:00","open":"38522.14","high":"38655.73","low":"37533.93","close":"37742.27"},
{"date":"2022.02.21","clock":"21:00","open":"37742.01","high":"38320.38","low":"37500.0","close":"38135.2"},
{"date":"2022.02.21","clock":"22:00","open":"38135.2","high":"38440.44","low":"37960.04","close":"38245.35"},
{"date":"2022.02.21","clock":"23:00","open":"38245.35","high":"38360.1","low":"36912.08","close":"37044.74"},
{"date":"2022.02.22","clock":"0:00","open":"37058.44","high":"37777.67","low":"36800.0","close":"37543.28"},
{"date":"2022.02.22","clock":"1:00","open":"37542.14","high":"37676.19","low":"36850.0","close":"37011.39"},
{"date":"2022.02.22","clock":"2:00","open":"37002.33","high":"37331.29","low":"36810.0","close":"37229.72"},
{"date":"2022.02.22","clock":"3:00","open":"37229.14","high":"37461.6","low":"36852.8","close":"37243.25"},
{"date":"2022.02.22","clock":"4:00","open":"37239.09","high":"37239.09","low":"36855.3","close":"37010.85"},
{"date":"2022.02.22","clock":"5:00","open":"37006.67","high":"37017.57","low":"36350.0","close":"36591.06"},
{"date":"2022.02.22","clock":"6:00","open":"36591.06","high":"36810.0","low":"36550.0","close":"36617.84"},
{"date":"2022.02.22","clock":"7:00","open":"36617.84","high":"37245.54","low":"36560.08","close":"36735.95"},
{"date":"2022.02.22","clock":"8:00","open":"36740.74","high":"37006.77","low":"36600.0","close":"36864.19"},
{"date":"2022.02.22","clock":"9:00","open":"36861.53","high":"36995.82","low":"36515.87","close":"36774.95"},
{"date":"2022.02.22","clock":"10:00","open":"36768.55","high":"37175.26","low":"36756.53","close":"37108.85"},
{"date":"2022.02.22","clock":"11:00","open":"37108.85","high":"37319.16","low":"37014.71","close":"37135.02"},
{"date":"2022.02.22","clock":"12:00","open":"37135.02","high":"37865.0","low":"37085.05","close":"37707.2"},
{"date":"2022.02.22","clock":"13:00","open":"37707.2","high":"37768.0","low":"37437.33","close":"37519.47"},
{"date":"2022.02.22","clock":"14:00","open":"37519.18","high":"37770.92","low":"37274.38","close":"37637.98"},
{"date":"2022.02.22","clock":"15:00","open":"37635.95","high":"37979.11","low":"37319.15","close":"37836.83"},
{"date":"2022.02.22","clock":"16:00","open":"37830.65","high":"38298.36","low":"37414.4","close":"38140.18"},
{"date":"2022.02.22","clock":"17:00","open":"38139.94","high":"38238.19","low":"37677.46","close":"37759.9"},
{"date":"2022.02.22","clock":"18:00","open":"37758.39","high":"37878.92","low":"37464.65","close":"37709.99"},
{"date":"2022.02.22","clock":"19:00","open":"37709.02","high":"37837.04","low":"37380.0","close":"37640.96"},
{"date":"2022.02.22","clock":"20:00","open":"37640.96","high":"37992.52","low":"37551.74","close":"37715.69"},
{"date":"2022.02.22","clock":"21:00","open":"37711.06","high":"38166.61","low":"37615.0","close":"38060.73"},
{"date":"2022.02.22","clock":"22:00","open":"38073.89","high":"38279.99","low":"37775.36","close":"37909.0"},
{"date":"2022.02.22","clock":"23:00","open":"37903.7","high":"38050.98","low":"37831.39","close":"37874.37"},
{"date":"2022.02.23","clock":"0:00","open":"37875.2","high":"37976.95","low":"37755.0","close":"37917.33"},
{"date":"2022.02.23","clock":"1:00","open":"37915.73","high":"38422.67","low":"37884.1","close":"38239.09"},
{"date":"2022.02.23","clock":"2:00","open":"38230.0","high":"38354.55","low":"38036.24","close":"38138.8"},
{"date":"2022.02.23","clock":"3:00","open":"38137.9","high":"38159.25","low":"37937.99","close":"38062.5"},
{"date":"2022.02.23","clock":"4:00","open":"38060.0","high":"38206.82","low":"37528.33","close":"37692.91"},
{"date":"2022.02.23","clock":"5:00","open":"37692.91","high":"37791.91","low":"37592.86","close":"37750.66"},
{"date":"2022.02.23","clock":"6:00","open":"37750.66","high":"38078.09","low":"37712.93","close":"38003.04"},
{"date":"2022.02.23","clock":"7:00","open":"38003.04","high":"38123.8","low":"37813.69","close":"37967.26"},
{"date":"2022.02.23","clock":"8:00","open":"37979.14","high":"38145.21","low":"37912.64","close":"37988.19"},
{"date":"2022.02.23","clock":"9:00","open":"37984.39","high":"38213.03","low":"37957.45","close":"38151.16"},
{"date":"2022.02.23","clock":"10:00","open":"38151.16","high":"38772.58","low":"38081.12","close":"38673.02"},
{"date":"2022.02.23","clock":"11:00","open":"38677.09","high":"38989.71","low":"38600.01","close":"38880.85"},
{"date":"2022.02.23","clock":"12:00","open":"38874.71","high":"38955.98","low":"38759.31","close":"38864.63"},
{"date":"2022.02.23","clock":"13:00","open":"38864.93","high":"39120.0","low":"38734.64","close":"38782.9"},
{"date":"2022.02.23","clock":"14:00","open":"38782.9","high":"39089.31","low":"38749.36","close":"39018.63"},
{"date":"2022.02.23","clock":"15:00","open":"39016.38","high":"39233.99","low":"38894.05","close":"38960.24"},
{"date":"2022.02.23","clock":"16:00","open":"38960.23","high":"38990.98","low":"38623.93","close":"38648.16"},
{"date":"2022.02.23","clock":"17:00","open":"38658.67","high":"38672.71","low":"38450.0","close":"38512.51"},
{"date":"2022.02.23","clock":"18:00","open":"38512.51","high":"38710.0","low":"38360.0","close":"38636.31"},
{"date":"2022.02.23","clock":"19:00","open":"38636.31","high":"38777.73","low":"38005.24","close":"38084.47"},
{"date":"2022.02.23","clock":"20:00","open":"38084.47","high":"38109.87","low":"37715.47","close":"37780.8"},
{"date":"2022.02.23","clock":"21:00","open":"37780.23","high":"37874.02","low":"37536.0","close":"37617.65"},
{"date":"2022.02.23","clock":"22:00","open":"37615.81","high":"37735.25","low":"37381.92","close":"37675.12"},
{"date":"2022.02.23","clock":"23:00","open":"37680.19","high":"37792.33","low":"37423.37","close":"37499.91"},
{"date":"2022.02.24","clock":"0:00","open":"37512.55","high":"37662.38","low":"37080.0","close":"37648.22"},
{"date":"2022.02.24","clock":"1:00","open":"37647.39","high":"37720.0","low":"37036.79","close":"37250.01"},
{"date":"2022.02.24","clock":"2:00","open":"37250.01","high":"37414.73","low":"36700.3","close":"36755.82"},
{"date":"2022.02.24","clock":"3:00","open":"36755.82","high":"37078.97","low":"36640.0","close":"36949.62"},
{"date":"2022.02.24","clock":"4:00","open":"36949.62","high":"37011.99","low":"35820.03","close":"35920.68"},
{"date":"2022.02.24","clock":"5:00","open":"35911.32","high":"35934.74","low":"34720.53","close":"34943.82"},
{"date":"2022.02.24","clock":"6:00","open":"34935.24","high":"35260.0","low":"34536.0","close":"35076.62"},
{"date":"2022.02.24","clock":"7:00","open":"35081.71","high":"35111.0","low":"34322.28","close":"34622.23"},
{"date":"2022.02.24","clock":"8:00","open":"34672.05","high":"35100.02","low":"34609.08","close":"34903.42"},
{"date":"2022.02.24","clock":"9:00","open":"34901.75","high":"35511.0","low":"34379.04","close":"35309.65"},
{"date":"2022.02.24","clock":"10:00","open":"35314.2","high":"35875.37","low":"35180.95","close":"35520.0"},
{"date":"2022.02.24","clock":"11:00","open":"35511.95","high":"35788.82","low":"35286.16","close":"35353.86"},
{"date":"2022.02.24","clock":"12:00","open":"35341.57","high":"35491.4","low":"34818.09","close":"35198.51"},
{"date":"2022.02.24","clock":"13:00","open":"35198.51","high":"35573.91","low":"34885.06","close":"35451.89"},
{"date":"2022.02.24","clock":"14:00","open":"35437.54","high":"35454.23","low":"35035.0","close":"35259.99"},
{"date":"2022.02.24","clock":"15:00","open":"35255.86","high":"35684.37","low":"35127.01","close":"35468.38"},
{"date":"2022.02.24","clock":"16:00","open":"35476.2","high":"35895.48","low":"35177.96","close":"35639.82"},
{"date":"2022.02.24","clock":"17:00","open":"35644.83","high":"36099.98","low":"35404.34","close":"35917.21"},
{"date":"2022.02.24","clock":"18:00","open":"35925.55","high":"36309.0","low":"35861.54","close":"36156.97"},
{"date":"2022.02.24","clock":"19:00","open":"36155.22","high":"36172.61","low":"35721.96","close":"35831.2"},
{"date":"2022.02.24","clock":"20:00","open":"35831.85","high":"36792.06","low":"35800.0","close":"36396.47"},
{"date":"2022.02.24","clock":"21:00","open":"36394.5","high":"37363.78","low":"36220.54","close":"37298.31"},
{"date":"2022.02.24","clock":"22:00","open":"37288.79","high":"39800.0","low":"37286.02","close":"38395.22"},
{"date":"2022.02.24","clock":"23:00","open":"38418.97","high":"38656.8","low":"38183.93","close":"38394.85"},
{"date":"2022.02.25","clock":"0:00","open":"38390.38","high":"38480.95","low":"37758.12","close":"37870.05"},
{"date":"2022.02.25","clock":"1:00","open":"37870.05","high":"38387.18","low":"37870.05","close":"38328.67"},
{"date":"2022.02.25","clock":"2:00","open":"38326.97","high":"38779.35","low":"38217.5","close":"38230.76"},
{"date":"2022.02.25","clock":"3:00","open":"38226.26","high":"38925.0","low":"38138.54","close":"38566.28"},
{"date":"2022.02.25","clock":"4:00","open":"38562.38","high":"38819.98","low":"38473.78","close":"38800.28"},
{"date":"2022.02.25","clock":"5:00","open":"38796.89","high":"39030.0","low":"38509.4","close":"38923.36"},
{"date":"2022.02.25","clock":"6:00","open":"38926.84","high":"38940.0","low":"38652.02","close":"38717.51"},
{"date":"2022.02.25","clock":"7:00","open":"38721.95","high":"38771.02","low":"38291.61","close":"38449.26"},
{"date":"2022.02.25","clock":"8:00","open":"38459.37","high":"38759.84","low":"38379.94","close":"38711.36"},
{"date":"2022.02.25","clock":"9:00","open":"38707.18","high":"38817.82","low":"38368.8","close":"38468.15"},
{"date":"2022.02.25","clock":"10:00","open":"38466.24","high":"38517.98","low":"38132.11","close":"38347.38"},
{"date":"2022.02.25","clock":"11:00","open":"38344.71","high":"38753.73","low":"38014.37","close":"38674.22"},
{"date":"2022.02.25","clock":"12:00","open":"38670.61","high":"38783.65","low":"38468.56","close":"38578.29"},
{"date":"2022.02.25","clock":"13:00","open":"38578.29","high":"38870.79","low":"38341.57","close":"38739.07"},
{"date":"2022.02.25","clock":"14:00","open":"38745.0","high":"39499.99","low":"38739.07","close":"39355.88"},
{"date":"2022.02.25","clock":"15:00","open":"39363.75","high":"39682.75","low":"39232.04","close":"39352.86"},
{"date":"2022.02.25","clock":"16:00","open":"39359.98","high":"39473.55","low":"38928.99","close":"38998.99"},
{"date":"2022.02.25","clock":"17:00","open":"39006.99","high":"39561.54","low":"38700.0","close":"39402.25"},
{"date":"2022.02.25","clock":"18:00","open":"39420.59","high":"39586.26","low":"39182.86","close":"39374.0"},
{"date":"2022.02.25","clock":"19:00","open":"39374.0","high":"39395.28","low":"38872.32","close":"38976.36"},
{"date":"2022.02.25","clock":"20:00","open":"38971.6","high":"39041.2","low":"38537.9","close":"38655.33"},
{"date":"2022.02.25","clock":"21:00","open":"38655.33","high":"38956.62","low":"38538.06","close":"38676.13"},
{"date":"2022.02.25","clock":"22:00","open":"38676.13","high":"39219.81","low":"38601.0","close":"39110.0"},
{"date":"2022.02.25","clock":"23:00","open":"39104.03","high":"39212.74","low":"38920.71","close":"38962.27"},
{"date":"2022.02.26","clock":"0:00","open":"38962.27","high":"39490.99","low":"38853.62","close":"39434.59"},
{"date":"2022.02.26","clock":"1:00","open":"39423.29","high":"39599.99","low":"39136.0","close":"39219.16"},
{"date":"2022.02.26","clock":"2:00","open":"39215.3","high":"40295.63","low":"39077.78","close":"39765.45"},
{"date":"2022.02.26","clock":"3:00","open":"39765.45","high":"39825.44","low":"39563.91","close":"39704.81"},
{"date":"2022.02.26","clock":"4:00","open":"39704.81","high":"39724.99","low":"39467.36","close":"39550.42"},
{"date":"2022.02.26","clock":"5:00","open":"39545.13","high":"39594.85","low":"39252.0","close":"39390.03"},
{"date":"2022.02.26","clock":"6:00","open":"39385.02","high":"39468.0","low":"39233.48","close":"39355.0"},
{"date":"2022.02.26","clock":"7:00","open":"39356.93","high":"39380.0","low":"38955.93","close":"39025.64"},
{"date":"2022.02.26","clock":"8:00","open":"39021.48","high":"39210.22","low":"39007.24","close":"39132.02"},
{"date":"2022.02.26","clock":"9:00","open":"39132.02","high":"39199.99","low":"38910.11","close":"39192.1"},
{"date":"2022.02.26","clock":"10:00","open":"39199.99","high":"39544.47","low":"38650.37","close":"38778.41"},
{"date":"2022.02.26","clock":"11:00","open":"38781.51","high":"38926.19","low":"38573.18","close":"38790.93"},
{"date":"2022.02.26","clock":"12:00","open":"38790.93","high":"39063.81","low":"38759.77","close":"39001.55"},
{"date":"2022.02.26","clock":"13:00","open":"39000.0","high":"39173.98","low":"38787.69","close":"38928.19"},
{"date":"2022.02.26","clock":"14:00","open":"38925.26","high":"39027.87","low":"38772.15","close":"38992.77"},
{"date":"2022.02.26","clock":"15:00","open":"38991.77","high":"39241.5","low":"38912.97","close":"39088.2"},
{"date":"2022.02.26","clock":"16:00","open":"39088.21","high":"39368.92","low":"38943.18","close":"39209.63"},
{"date":"2022.02.26","clock":"17:00","open":"39209.64","high":"39354.96","low":"39150.0","close":"39215.65"},
{"date":"2022.02.26","clock":"18:00","open":"39213.52","high":"39319.99","low":"39036.73","close":"39148.74"},
{"date":"2022.02.26","clock":"19:00","open":"39148.46","high":"39309.22","low":"39090.0","close":"39245.42"},
{"date":"2022.02.26","clock":"20:00","open":"39248.58","high":"39255.21","low":"38823.08","close":"39099.15"},
{"date":"2022.02.26","clock":"21:00","open":"39098.95","high":"39436.34","low":"39092.6","close":"39254.12"},
{"date":"2022.02.26","clock":"22:00","open":"39253.94","high":"39444.08","low":"39213.2","close":"39322.54"},
{"date":"2022.02.26","clock":"23:00","open":"39322.55","high":"39668.85","low":"39288.51","close":"39438.62"},
{"date":"2022.02.27","clock":"0:00","open":"39433.79","high":"39465.59","low":"39062.06","close":"39145.18"},
{"date":"2022.02.27","clock":"1:00","open":"39144.11","high":"39172.0","low":"38911.0","close":"39116.72"},
{"date":"2022.02.27","clock":"2:00","open":"39116.72","high":"39256.26","low":"38718.12","close":"38796.43"},
{"date":"2022.02.27","clock":"3:00","open":"38788.64","high":"38855.72","low":"38217.01","close":"38236.6"},
{"date":"2022.02.27","clock":"4:00","open":"38238.01","high":"38576.0","low":"38189.19","close":"38530.21"},
{"date":"2022.02.27","clock":"5:00","open":"38526.35","high":"38685.07","low":"38516.66","close":"38604.99"},
{"date":"2022.02.27","clock":"6:00","open":"38606.8","high":"38656.43","low":"38462.82","close":"38547.37"},
{"date":"2022.02.27","clock":"7:00","open":"38547.37","high":"38749.36","low":"38458.8","close":"38582.23"},
{"date":"2022.02.27","clock":"8:00","open":"38582.49","high":"38873.07","low":"38576.6","close":"38773.23"},
{"date":"2022.02.27","clock":"9:00","open":"38773.23","high":"38867.9","low":"38742.6","close":"38794.09"},
{"date":"2022.02.27","clock":"10:00","open":"38790.92","high":"38887.99","low":"38621.57","close":"38807.19"},
{"date":"2022.02.27","clock":"11:00","open":"38806.46","high":"39131.28","low":"38750.52","close":"39083.2"},
{"date":"2022.02.27","clock":"12:00","open":"39082.0","high":"39459.21","low":"38974.14","close":"39369.82"},
{"date":"2022.02.27","clock":"13:00","open":"39369.82","high":"39547.48","low":"39232.48","close":"39479.79"},
{"date":"2022.02.27","clock":"14:00","open":"39479.79","high":"39855.69","low":"39363.39","close":"39752.6"},
{"date":"2022.02.27","clock":"15:00","open":"39752.6","high":"39795.63","low":"38565.14","close":"39053.36"},
{"date":"2022.02.27","clock":"16:00","open":"39057.17","high":"39189.94","low":"38660.0","close":"38786.7"},
{"date":"2022.02.27","clock":"17:00","open":"38801.58","high":"39426.58","low":"38740.39","close":"39359.4"},
{"date":"2022.02.27","clock":"18:00","open":"39357.02","high":"39449.99","low":"38940.67","close":"39094.22"},
{"date":"2022.02.27","clock":"19:00","open":"39092.98","high":"39139.28","low":"38930.0","close":"38969.7"},
{"date":"2022.02.27","clock":"20:00","open":"38969.36","high":"39152.4","low":"38800.0","close":"38915.13"},
{"date":"2022.02.27","clock":"21:00","open":"38913.33","high":"38969.84","low":"37500.0","close":"37604.21"},
{"date":"2022.02.27","clock":"22:00","open":"37599.71","high":"38287.69","low":"37362.64","close":"37963.82"},
{"date":"2022.02.27","clock":"23:00","open":"37954.24","high":"38039.73","low":"37000.0","close":"37419.71"},
{"date":"2022.02.28","clock":"0:00","open":"37417.75","high":"37888.85","low":"37346.23","close":"37818.46"},
{"date":"2022.02.28","clock":"1:00","open":"37821.98","high":"37835.0","low":"37330.23","close":"37699.07"},
{"date":"2022.02.28","clock":"2:00","open":"37695.96","high":"37801.66","low":"37450.17","close":"37574.27"},
{"date":"2022.02.28","clock":"3:00","open":"37574.27","high":"38451.0","low":"37574.27","close":"37965.28"},
{"date":"2022.02.28","clock":"4:00","open":"37970.85","high":"38101.69","low":"37559.38","close":"37764.96"},
{"date":"2022.02.28","clock":"5:00","open":"37768.41","high":"37882.08","low":"37650.04","close":"37790.98"},
{"date":"2022.02.28","clock":"6:00","open":"37790.98","high":"38044.9","low":"37731.41","close":"37815.75"},
{"date":"2022.02.28","clock":"7:00","open":"37812.38","high":"38011.8","low":"37738.05","close":"37829.44"},
{"date":"2022.02.28","clock":"8:00","open":"37829.44","high":"38124.13","low":"37451.56","close":"37969.54"},
{"date":"2022.02.28","clock":"9:00","open":"37979.66","high":"38461.48","low":"37900.0","close":"38344.32"},
{"date":"2022.02.28","clock":"10:00","open":"38344.32","high":"38664.99","low":"38178.7","close":"38302.11"},
{"date":"2022.02.28","clock":"11:00","open":"38302.11","high":"38567.71","low":"38100.53","close":"38100.53"},
{"date":"2022.02.28","clock":"12:00","open":"38111.95","high":"38457.75","low":"38088.71","close":"38371.44"},
{"date":"2022.02.28","clock":"13:00","open":"38377.06","high":"38484.83","low":"38127.76","close":"38333.65"},
{"date":"2022.02.28","clock":"14:00","open":"38333.65","high":"38641.99","low":"38139.41","close":"38283.74"},
{"date":"2022.02.28","clock":"15:00","open":"38276.91","high":"38352.17","low":"37935.33","close":"38002.0"},
{"date":"2022.02.28","clock":"16:00","open":"38002.49","high":"39888.8","low":"38001.05","close":"39822.95"},
{"date":"2022.02.28","clock":"17:00","open":"39826.37","high":"40897.99","low":"39620.0","close":"40824.99"},
{"date":"2022.02.28","clock":"18:00","open":"40824.95","high":"41318.17","low":"40700.32","close":"41010.09"},
{"date":"2022.02.28","clock":"19:00","open":"41010.09","high":"41421.45","low":"40737.15","close":"41396.96"},
{"date":"2022.02.28","clock":"20:00","open":"41425.79","high":"41460.45","low":"41036.79","close":"41204.65"},
{"date":"2022.02.28","clock":"21:00","open":"41203.7","high":"41385.46","low":"41009.31","close":"41329.44"},
{"date":"2022.02.28","clock":"22:00","open":"41329.3","high":"41941.88","low":"41248.41","close":"41895.52"},
{"date":"2022.02.28","clock":"23:00","open":"41915.11","high":"41915.11","low":"41500.56","close":"41644.99"},
{"date":"2022.03.01","clock":"0:00","open":"41644.99","high":"44225.81","low":"41628.99","close":"43024.38"},
{"date":"2022.03.01","clock":"1:00","open":"43013.05","high":"43346.07","low":"42846.48","close":"43169.33"},
{"date":"2022.03.01","clock":"2:00","open":"43156.66","high":"43743.73","low":"43155.68","close":"43560.0"},
{"date":"2022.03.01","clock":"3:00","open":"43560.0","high":"43621.84","low":"43222.22","close":"43257.99"},
{"date":"2022.03.01","clock":"4:00","open":"43258.89","high":"43292.59","low":"42951.84","close":"43160.0"},
{"date":"2022.03.01","clock":"5:00","open":"43160.0","high":"43178.51","low":"42855.2","close":"43147.71"},
{"date":"2022.03.01","clock":"6:00","open":"43146.73","high":"43399.99","low":"43073.67","close":"43336.0"},
{"date":"2022.03.01","clock":"7:00","open":"43338.37","high":"43396.11","low":"43145.6","close":"43211.29"},
{"date":"2022.03.01","clock":"8:00","open":"43210.25","high":"43478.0","low":"43040.15","close":"43453.28"},
{"date":"2022.03.01","clock":"9:00","open":"43448.12","high":"43547.68","low":"43288.69","close":"43480.27"},
{"date":"2022.03.01","clock":"10:00","open":"43492.95","high":"43708.96","low":"43310.85","close":"43515.23"},
{"date":"2022.03.01","clock":"11:00","open":"43489.76","high":"43500.84","low":"43138.16","close":"43258.33"},
{"date":"2022.03.01","clock":"12:00","open":"43254.91","high":"43583.99","low":"42809.98","close":"43578.86"},
{"date":"2022.03.01","clock":"13:00","open":"43578.87","high":"43848.96","low":"43350.0","close":"43609.22"},
{"date":"2022.03.01","clock":"14:00","open":"43613.7","high":"44685.72","low":"43574.9","close":"44648.52"},
{"date":"2022.03.01","clock":"15:00","open":"44630.42","high":"44942.99","low":"44416.79","close":"44416.79"},
{"date":"2022.03.01","clock":"16:00","open":"44380.5","high":"44663.51","low":"43718.03","close":"43808.69"},
{"date":"2022.03.01","clock":"17:00","open":"43803.04","high":"44064.75","low":"43350.0","close":"43643.68"},
{"date":"2022.03.01","clock":"18:00","open":"43641.87","high":"44070.0","low":"43111.46","close":"43385.53"},
{"date":"2022.03.01","clock":"19:00","open":"43384.66","high":"43849.99","low":"43240.23","close":"43633.43"},
{"date":"2022.03.01","clock":"20:00","open":"43633.43","high":"43871.94","low":"43420.77","close":"43807.68"},
{"date":"2022.03.01","clock":"21:00","open":"43803.0","high":"44063.21","low":"43664.36","close":"43719.49"},
{"date":"2022.03.01","clock":"22:00","open":"43719.49","high":"44102.6","low":"43684.16","close":"44079.23"},
{"date":"2022.03.01","clock":"23:00","open":"44096.03","high":"44400.0","low":"43731.76","close":"43882.75"},
{"date":"2022.03.02","clock":"0:00","open":"43880.12","high":"44218.99","low":"43758.33","close":"44161.04"},
{"date":"2022.03.02","clock":"1:00","open":"44160.36","high":"44506.64","low":"44057.49","close":"44423.46"},
{"date":"2022.03.02","clock":"2:00","open":"44421.0","high":"44749.99","low":"43924.23","close":"44275.48"},
{"date":"2022.03.02","clock":"3:00","open":"44279.73","high":"44389.13","low":"43819.97","close":"44027.69"},
{"date":"2022.03.02","clock":"4:00","open":"44025.14","high":"44286.91","low":"43847.35","close":"44224.09"},
{"date":"2022.03.02","clock":"5:00","open":"44224.4","high":"44548.64","low":"44084.67","close":"44323.65"},
{"date":"2022.03.02","clock":"6:00","open":"44326.52","high":"44531.27","low":"44136.47","close":"44248.56"},
{"date":"2022.03.02","clock":"7:00","open":"44241.55","high":"44350.0","low":"44075.36","close":"44269.17"},
{"date":"2022.03.02","clock":"8:00","open":"44268.6","high":"44375.51","low":"43880.6","close":"43927.27"},
{"date":"2022.03.02","clock":"9:00","open":"43925.07","high":"43973.39","low":"43653.61","close":"43973.39"},
{"date":"2022.03.02","clock":"10:00","open":"43968.09","high":"44282.2","low":"43738.27","close":"43833.45"},
{"date":"2022.03.02","clock":"11:00","open":"43839.99","high":"44164.25","low":"43760.12","close":"43901.76"},
{"date":"2022.03.02","clock":"12:00","open":"43907.5","high":"44341.24","low":"43854.42","close":"44139.45"},
{"date":"2022.03.02","clock":"13:00","open":"44139.45","high":"44235.53","low":"43987.07","close":"44103.28"},
{"date":"2022.03.02","clock":"14:00","open":"44103.27","high":"44349.17","low":"43784.85","close":"44005.36"},
{"date":"2022.03.02","clock":"15:00","open":"44003.93","high":"44040.47","low":"43334.09","close":"43525.29"},
{"date":"2022.03.02","clock":"16:00","open":"43523.51","high":"44866.04","low":"43496.53","close":"44832.35"},
{"date":"2022.03.02","clock":"17:00","open":"44813.55","high":"45333.62","low":"43800.0","close":"44126.51"},
{"date":"2022.03.02","clock":"18:00","open":"44126.51","high":"44483.28","low":"43954.94","close":"44243.18"},
{"date":"2022.03.02","clock":"19:00","open":"44243.18","high":"44438.09","low":"43715.99","close":"43750.18"},
{"date":"2022.03.02","clock":"20:00","open":"43750.18","high":"43934.39","low":"43545.57","close":"43599.99"},
{"date":"2022.03.02","clock":"21:00","open":"43599.99","high":"43805.75","low":"43433.0","close":"43704.41"},
{"date":"2022.03.02","clock":"22:00","open":"43703.7","high":"43898.07","low":"43681.3","close":"43803.31"},
{"date":"2022.03.02","clock":"23:00","open":"43802.77","high":"44089.1","low":"43750.67","close":"44068.75"},
{"date":"2022.03.03","clock":"0:00","open":"44065.14","high":"44362.34","low":"43870.0","close":"44067.4"},
{"date":"2022.03.03","clock":"1:00","open":"44066.4","high":"44200.0","low":"43851.66","close":"43892.98"},
{"date":"2022.03.03","clock":"2:00","open":"43892.98","high":"44060.13","low":"43663.5","close":"43978.75"},
{"date":"2022.03.03","clock":"3:00","open":"43978.75","high":"44026.67","low":"43700.0","close":"43825.87"},
{"date":"2022.03.03","clock":"4:00","open":"43824.33","high":"43833.29","low":"43593.02","close":"43795.58"},
{"date":"2022.03.03","clock":"5:00","open":"43790.0","high":"43843.24","low":"43200.0","close":"43305.76"},
{"date":"2022.03.03","clock":"6:00","open":"43304.88","high":"43481.29","low":"43249.79","close":"43440.96"},
{"date":"2022.03.03","clock":"7:00","open":"43435.27","high":"43505.6","low":"43274.97","close":"43301.08"},
{"date":"2022.03.03","clock":"8:00","open":"43314.29","high":"43465.27","low":"42915.06","close":"43438.02"},
{"date":"2022.03.03","clock":"9:00","open":"43433.97","high":"43677.02","low":"43340.36","close":"43477.04"},
{"date":"2022.03.03","clock":"10:00","open":"43477.04","high":"43621.21","low":"43266.84","close":"43459.37"},
{"date":"2022.03.03","clock":"11:00","open":"43456.88","high":"43479.99","low":"43095.92","close":"43159.47"},
{"date":"2022.03.03","clock":"12:00","open":"43141.97","high":"43484.98","low":"43064.46","close":"43384.17"},
{"date":"2022.03.03","clock":"13:00","open":"43384.17","high":"43595.99","low":"43295.7","close":"43382.51"},
{"date":"2022.03.03","clock":"14:00","open":"43382.23","high":"43788.84","low":"43307.47","close":"43555.69"},
{"date":"2022.03.03","clock":"15:00","open":"43558.81","high":"44014.21","low":"43491.98","close":"43989.23"},
{"date":"2022.03.03","clock":"16:00","open":"43982.6","high":"44100.11","low":"43344.0","close":"43430.85"},
{"date":"2022.03.03","clock":"17:00","open":"43425.18","high":"43496.48","low":"42348.55","close":"42547.33"},
{"date":"2022.03.03","clock":"18:00","open":"42543.09","high":"42749.51","low":"42268.0","close":"42416.83"},
{"date":"2022.03.03","clock":"19:00","open":"42414.08","high":"42567.7","low":"42055.64","close":"42398.34"},
{"date":"2022.03.03","clock":"20:00","open":"42395.7","high":"42524.3","low":"42188.45","close":"42256.74"},
{"date":"2022.03.03","clock":"21:00","open":"42254.34","high":"42417.98","low":"42100.0","close":"42226.74"},
{"date":"2022.03.03","clock":"22:00","open":"42226.33","high":"42271.79","low":"41840.39","close":"42029.28"},
{"date":"2022.03.03","clock":"23:00","open":"42034.35","high":"42139.58","low":"41832.28","close":"42108.19"},
{"date":"2022.03.04","clock":"0:00","open":"42085.67","high":"42703.64","low":"42077.7","close":"42484.71"},
{"date":"2022.03.04","clock":"1:00","open":"42492.09","high":"42606.05","low":"42388.28","close":"42454.0"},
{"date":"2022.03.04","clock":"2:00","open":"42452.37","high":"42527.29","low":"41510.32","close":"41604.5"},
{"date":"2022.03.04","clock":"3:00","open":"41603.36","high":"41683.41","low":"41069.91","close":"41507.99"},
{"date":"2022.03.04","clock":"4:00","open":"41510.57","high":"41545.38","low":"41350.23","close":"41402.49"},
{"date":"2022.03.04","clock":"5:00","open":"41403.69","high":"41487.98","low":"41215.32","close":"41449.93"},
{"date":"2022.03.04","clock":"6:00","open":"41449.59","high":"41449.91","low":"41100.0","close":"41379.98"},
{"date":"2022.03.04","clock":"7:00","open":"41379.0","high":"41436.71","low":"41242.91","close":"41374.44"},
{"date":"2022.03.04","clock":"8:00","open":"41373.04","high":"41497.19","low":"41264.1","close":"41407.97"},
{"date":"2022.03.04","clock":"9:00","open":"41407.41","high":"41475.0","low":"41282.73","close":"41434.56"},
{"date":"2022.03.04","clock":"10:00","open":"41436.97","high":"41773.83","low":"40864.47","close":"41589.99"},
{"date":"2022.03.04","clock":"11:00","open":"41587.47","high":"41839.25","low":"41323.76","close":"41522.28"},
{"date":"2022.03.04","clock":"12:00","open":"41519.11","high":"41788.24","low":"41467.86","close":"41676.56"},
{"date":"2022.03.04","clock":"13:00","open":"41676.56","high":"41900.01","low":"41570.97","close":"41653.61"},
{"date":"2022.03.04","clock":"14:00","open":"41661.91","high":"41762.42","low":"41340.23","close":"41511.29"},
{"date":"2022.03.04","clock":"15:00","open":"41510.86","high":"41832.99","low":"41244.37","close":"41314.65"},
{"date":"2022.03.04","clock":"16:00","open":"41314.65","high":"41528.78","low":"40590.27","close":"41106.74"},
{"date":"2022.03.04","clock":"17:00","open":"41106.91","high":"41247.82","low":"40555.0","close":"40694.28"},
{"date":"2022.03.04","clock":"18:00","open":"40693.47","high":"40824.58","low":"40414.24","close":"40752.43"},
{"date":"2022.03.04","clock":"19:00","open":"40750.04","high":"40958.64","low":"40668.32","close":"40840.52"},
{"date":"2022.03.04","clock":"20:00","open":"40844.48","high":"40926.38","low":"40561.99","close":"40603.7"},
{"date":"2022.03.04","clock":"21:00","open":"40605.87","high":"40649.99","low":"39665.72","close":"39772.52"},
{"date":"2022.03.04","clock":"22:00","open":"39782.12","high":"39879.46","low":"39061.53","close":"39479.16"},
{"date":"2022.03.04","clock":"23:00","open":"39463.44","high":"39630.93","low":"39200.0","close":"39384.44"},
{"date":"2022.03.05","clock":"0:00","open":"39393.12","high":"39472.68","low":"38550.0","close":"39001.69"},
{"date":"2022.03.05","clock":"1:00","open":"39001.69","high":"39236.05","low":"38838.9","close":"39148.65"},
{"date":"2022.03.05","clock":"2:00","open":"39151.71","high":"39196.26","low":"38723.33","close":"38743.99"},
{"date":"2022.03.05","clock":"3:00","open":"38743.99","high":"39080.29","low":"38564.04","close":"38987.24"},
{"date":"2022.03.05","clock":"4:00","open":"38986.81","high":"39060.01","low":"38827.77","close":"38867.78"},
{"date":"2022.03.05","clock":"5:00","open":"38866.23","high":"39115.43","low":"38831.16","close":"39050.61"},
{"date":"2022.03.05","clock":"6:00","open":"39050.61","high":"39099.99","low":"38407.59","close":"38851.56"},
{"date":"2022.03.05","clock":"7:00","open":"38853.56","high":"39007.73","low":"38801.4","close":"39007.05"},
{"date":"2022.03.05","clock":"8:00","open":"39007.05","high":"39104.61","low":"38936.61","close":"38981.85"},
{"date":"2022.03.05","clock":"9:00","open":"38981.85","high":"39140.5","low":"38947.52","close":"39016.73"},
{"date":"2022.03.05","clock":"10:00","open":"39016.73","high":"39199.99","low":"38948.91","close":"39082.01"},
{"date":"2022.03.05","clock":"11:00","open":"39082.01","high":"39111.41","low":"38970.0","close":"39036.74"},
{"date":"2022.03.05","clock":"12:00","open":"39036.73","high":"39168.43","low":"38784.69","close":"39142.59"},
{"date":"2022.03.05","clock":"13:00","open":"39138.85","high":"39294.46","low":"39062.19","close":"39129.58"},
{"date":"2022.03.05","clock":"14:00","open":"39129.32","high":"39363.45","low":"39036.33","close":"39069.54"},
{"date":"2022.03.05","clock":"15:00","open":"39069.54","high":"39095.9","low":"38889.75","close":"39008.03"},
{"date":"2022.03.05","clock":"16:00","open":"39005.78","high":"39160.99","low":"38924.83","close":"39115.86"},
{"date":"2022.03.05","clock":"17:00","open":"39115.73","high":"39188.22","low":"39060.0","close":"39160.0"},
{"date":"2022.03.05","clock":"18:00","open":"39160.0","high":"39612.75","low":"39122.33","close":"39334.06"},
{"date":"2022.03.05","clock":"19:00","open":"39330.16","high":"39569.75","low":"39307.04","close":"39430.0"},
{"date":"2022.03.05","clock":"20:00","open":"39430.0","high":"39447.5","low":"39256.84","close":"39407.58"},
{"date":"2022.03.05","clock":"21:00","open":"39407.57","high":"39459.23","low":"39349.54","close":"39433.7"},
{"date":"2022.03.05","clock":"22:00","open":"39433.22","high":"39580.9","low":"39391.24","close":"39451.91"},
{"date":"2022.03.05","clock":"23:00","open":"39450.6","high":"39536.13","low":"39345.12","close":"39371.89"},
{"date":"2022.03.06","clock":"0:00","open":"39371.89","high":"39479.0","low":"39281.23","close":"39464.11"},
{"date":"2022.03.06","clock":"1:00","open":"39464.93","high":"39472.83","low":"39326.59","close":"39397.96"},
{"date":"2022.03.06","clock":"2:00","open":"39395.6","high":"39691.84","low":"39345.82","close":"39644.15"},
{"date":"2022.03.06","clock":"3:00","open":"39644.15","high":"39677.65","low":"39429.51","close":"39446.94"},
{"date":"2022.03.06","clock":"4:00","open":"39446.48","high":"39525.23","low":"39357.66","close":"39507.5"},
{"date":"2022.03.06","clock":"5:00","open":"39507.22","high":"39549.99","low":"39275.0","close":"39300.52"},
{"date":"2022.03.06","clock":"6:00","open":"39299.76","high":"39585.29","low":"38813.89","close":"39467.94"},
{"date":"2022.03.06","clock":"7:00","open":"39467.94","high":"39652.99","low":"39434.24","close":"39486.44"},
{"date":"2022.03.06","clock":"8:00","open":"39484.12","high":"39606.95","low":"39322.33","close":"39472.26"},
{"date":"2022.03.06","clock":"9:00","open":"39472.26","high":"39512.08","low":"39264.13","close":"39387.56"},
{"date":"2022.03.06","clock":"10:00","open":"39386.77","high":"39386.77","low":"39114.05","close":"39141.41"},
{"date":"2022.03.06","clock":"11:00","open":"39140.0","high":"39189.16","low":"38623.93","close":"38678.29"},
{"date":"2022.03.06","clock":"12:00","open":"38678.29","high":"38728.59","low":"38131.3","close":"38255.34"},
{"date":"2022.03.06","clock":"13:00","open":"38256.59","high":"38375.16","low":"38091.36","close":"38352.47"},
{"date":"2022.03.06","clock":"14:00","open":"38352.47","high":"38685.01","low":"38296.12","close":"38494.06"},
{"date":"2022.03.06","clock":"15:00","open":"38494.06","high":"39053.03","low":"38494.06","close":"38878.04"},
{"date":"2022.03.06","clock":"16:00","open":"38878.04","high":"38960.2","low":"38686.65","close":"38810.97"},
{"date":"2022.03.06","clock":"17:00","open":"38805.08","high":"38895.26","low":"38618.92","close":"38862.61"},
{"date":"2022.03.06","clock":"18:00","open":"38861.04","high":"39368.39","low":"38733.37","close":"39211.05"},
{"date":"2022.03.06","clock":"19:00","open":"39211.05","high":"39249.29","low":"38927.8","close":"39004.27"},
{"date":"2022.03.06","clock":"20:00","open":"39003.83","high":"39133.32","low":"38700.0","close":"38886.46"},
{"date":"2022.03.06","clock":"21:00","open":"38886.48","high":"38921.69","low":"38519.11","close":"38670.65"},
{"date":"2022.03.06","clock":"22:00","open":"38669.34","high":"38923.8","low":"38628.78","close":"38854.03"},
{"date":"2022.03.06","clock":"23:00","open":"38857.18","high":"39262.02","low":"38740.15","close":"39020.11"},
{"date":"2022.03.07","clock":"0:00","open":"39020.11","high":"39199.99","low":"38942.23","close":"38974.1"},
{"date":"2022.03.07","clock":"1:00","open":"38974.1","high":"39013.91","low":"38126.89","close":"38421.5"},
{"date":"2022.03.07","clock":"2:00","open":"38419.82","high":"38537.09","low":"38005.0","close":"38397.0"},
{"date":"2022.03.07","clock":"3:00","open":"38404.27","high":"38553.44","low":"38285.0","close":"38325.58"},
{"date":"2022.03.07","clock":"4:00","open":"38324.68","high":"38372.2","low":"37584.12","close":"37784.36"},
{"date":"2022.03.07","clock":"5:00","open":"37784.36","high":"37972.16","low":"37578.03","close":"37869.45"},
{"date":"2022.03.07","clock":"6:00","open":"37869.45","high":"37973.26","low":"37760.08","close":"37930.18"},
{"date":"2022.03.07","clock":"7:00","open":"37921.81","high":"38246.99","low":"37809.4","close":"38020.16"},
{"date":"2022.03.07","clock":"8:00","open":"38023.67","high":"38213.0","low":"37988.65","close":"38162.46"},
{"date":"2022.03.07","clock":"9:00","open":"38161.73","high":"38210.33","low":"37787.42","close":"37895.23"},
{"date":"2022.03.07","clock":"10:00","open":"37895.23","high":"38207.63","low":"37649.46","close":"38160.12"},
{"date":"2022.03.07","clock":"11:00","open":"38159.74","high":"38394.2","low":"38133.42","close":"38152.18"},
{"date":"2022.03.07","clock":"12:00","open":"38152.18","high":"38289.99","low":"37972.71","close":"38018.9"},
{"date":"2022.03.07","clock":"13:00","open":"38018.9","high":"38398.48","low":"37970.73","close":"38337.05"},
{"date":"2022.03.07","clock":"14:00","open":"38337.05","high":"38760.46","low":"38337.05","close":"38596.21"},
{"date":"2022.03.07","clock":"15:00","open":"38596.21","high":"39183.24","low":"38531.2","close":"39025.77"},
{"date":"2022.03.07","clock":"16:00","open":"39029.67","high":"39284.28","low":"38850.93","close":"38859.99"},
{"date":"2022.03.07","clock":"17:00","open":"38847.16","high":"39176.67","low":"38631.0","close":"39071.48"},
{"date":"2022.03.07","clock":"18:00","open":"39071.15","high":"39544.52","low":"38752.65","close":"38828.32"},
{"date":"2022.03.07","clock":"19:00","open":"38825.1","high":"38990.06","low":"38526.6","close":"38601.7"},
{"date":"2022.03.07","clock":"20:00","open":"38588.97","high":"38589.19","low":"37776.21","close":"37979.79"},
{"date":"2022.03.07","clock":"21:00","open":"37975.99","high":"38033.86","low":"37192.77","close":"37298.17"},
{"date":"2022.03.07","clock":"22:00","open":"37307.46","high":"37830.0","low":"37155.0","close":"37591.5"},
{"date":"2022.03.07","clock":"23:00","open":"37589.7","high":"38263.35","low":"37500.34","close":"37832.34"},
{"date":"2022.03.08","clock":"0:00","open":"37836.35","high":"38488.99","low":"37788.57","close":"38210.85"},
{"date":"2022.03.08","clock":"1:00","open":"38211.47","high":"38514.22","low":"37887.04","close":"37996.5"},
{"date":"2022.03.08","clock":"2:00","open":"37986.84","high":"38373.87","low":"37867.55","close":"38199.99"},
{"date":"2022.03.08","clock":"3:00","open":"38197.49","high":"38488.77","low":"38043.11","close":"38268.96"},
{"date":"2022.03.08","clock":"4:00","open":"38268.96","high":"38950.78","low":"38141.55","close":"38614.61"},
{"date":"2022.03.08","clock":"5:00","open":"38613.86","high":"38699.73","low":"38526.21","close":"38695.86"},
{"date":"2022.03.08","clock":"6:00","open":"38695.86","high":"38830.5","low":"38480.0","close":"38550.0"},
{"date":"2022.03.08","clock":"7:00","open":"38549.88","high":"38604.37","low":"38230.0","close":"38352.13"},
{"date":"2022.03.08","clock":"8:00","open":"38353.66","high":"38505.77","low":"38001.0","close":"38277.68"},
{"date":"2022.03.08","clock":"9:00","open":"38277.66","high":"38751.0","low":"38158.23","close":"38545.12"},
{"date":"2022.03.08","clock":"10:00","open":"38551.65","high":"39109.0","low":"38460.0","close":"38777.39"},
{"date":"2022.03.08","clock":"11:00","open":"38775.22","high":"39007.99","low":"38700.53","close":"38983.8"},
{"date":"2022.03.08","clock":"12:00","open":"38985.66","high":"39186.57","low":"38710.08","close":"39067.57"},
{"date":"2022.03.08","clock":"13:00","open":"39063.62","high":"39097.63","low":"38736.27","close":"38983.04"},
{"date":"2022.03.08","clock":"14:00","open":"38983.04","high":"39226.59","low":"38614.56","close":"38828.16"},
{"date":"2022.03.08","clock":"15:00","open":"38828.16","high":"39078.65","low":"38619.08","close":"38876.53"},
{"date":"2022.03.08","clock":"16:00","open":"38877.23","high":"39175.35","low":"38532.9","close":"38758.57"},
{"date":"2022.03.08","clock":"17:00","open":"38763.3","high":"38896.23","low":"38307.07","close":"38651.51"},
{"date":"2022.03.08","clock":"18:00","open":"38651.51","high":"38864.37","low":"38139.53","close":"38301.53"},
{"date":"2022.03.08","clock":"19:00","open":"38310.73","high":"39156.74","low":"38289.05","close":"39071.93"},
{"date":"2022.03.08","clock":"20:00","open":"39071.93","high":"39359.99","low":"38656.0","close":"38682.81"},
{"date":"2022.03.08","clock":"21:00","open":"38680.71","high":"38825.88","low":"38465.44","close":"38764.87"},
{"date":"2022.03.08","clock":"22:00","open":"38757.43","high":"38897.48","low":"38434.22","close":"38510.12"},
{"date":"2022.03.08","clock":"23:00","open":"38513.99","high":"38582.89","low":"38388.32","close":"38494.34"},
{"date":"2022.03.09","clock":"0:00","open":"38494.34","high":"38639.99","low":"38472.61","close":"38552.08"},
{"date":"2022.03.09","clock":"1:00","open":"38551.91","high":"38778.87","low":"38530.07","close":"38730.63"},
{"date":"2022.03.09","clock":"2:00","open":"38735.36","high":"39029.45","low":"38656.38","close":"38951.79"},
{"date":"2022.03.09","clock":"3:00","open":"38951.79","high":"39308.01","low":"38903.55","close":"39216.08"},
{"date":"2022.03.09","clock":"4:00","open":"39215.42","high":"39519.43","low":"39132.36","close":"39410.92"},
{"date":"2022.03.09","clock":"5:00","open":"39408.61","high":"41441.68","low":"39372.81","close":"41214.47"},
{"date":"2022.03.09","clock":"6:00","open":"41219.24","high":"41879.99","low":"41219.24","close":"41639.0"},
{"date":"2022.03.09","clock":"7:00","open":"41639.54","high":"41695.59","low":"41318.06","close":"41511.97"},
{"date":"2022.03.09","clock":"8:00","open":"41515.85","high":"41650.0","low":"41422.44","close":"41600.0"},
{"date":"2022.03.09","clock":"9:00","open":"41600.0","high":"41806.88","low":"41496.39","close":"41791.76"},
{"date":"2022.03.09","clock":"10:00","open":"41791.09","high":"42432.21","low":"41626.28","close":"42053.18"},
{"date":"2022.03.09","clock":"11:00","open":"42053.18","high":"42210.0","low":"41916.05","close":"42016.91"},
{"date":"2022.03.09","clock":"12:00","open":"42007.62","high":"42225.14","low":"41955.41","close":"42215.66"},
{"date":"2022.03.09","clock":"13:00","open":"42215.66","high":"42393.33","low":"42012.0","close":"42151.65"},
{"date":"2022.03.09","clock":"14:00","open":"42150.06","high":"42519.2","low":"41626.86","close":"41917.57"},
{"date":"2022.03.09","clock":"15:00","open":"41914.33","high":"42080.83","low":"41650.14","close":"41863.16"},
{"date":"2022.03.09","clock":"16:00","open":"41869.16","high":"42308.65","low":"41850.0","close":"42202.88"},
{"date":"2022.03.09","clock":"17:00","open":"42208.71","high":"42578.31","low":"42106.81","close":"42520.98"},
{"date":"2022.03.09","clock":"18:00","open":"42520.81","high":"42558.95","low":"42131.18","close":"42233.15"},
{"date":"2022.03.09","clock":"19:00","open":"42233.16","high":"42348.57","low":"42103.08","close":"42318.07"},
{"date":"2022.03.09","clock":"20:00","open":"42320.15","high":"42327.81","low":"41847.13","close":"42022.74"},
{"date":"2022.03.09","clock":"21:00","open":"42034.47","high":"42266.09","low":"41773.19","close":"42204.64"},
{"date":"2022.03.09","clock":"22:00","open":"42204.64","high":"42319.99","low":"41700.0","close":"41828.47"},
{"date":"2022.03.09","clock":"23:00","open":"41839.99","high":"41944.43","low":"41683.06","close":"41876.76"},
{"date":"2022.03.10","clock":"0:00","open":"41880.01","high":"42061.03","low":"41738.86","close":"41891.11"},
{"date":"2022.03.10","clock":"1:00","open":"41891.8","high":"42139.99","low":"41815.0","close":"41947.1"},
{"date":"2022.03.10","clock":"2:00","open":"41937.88","high":"42036.09","low":"41745.0","close":"41817.4"},
{"date":"2022.03.10","clock":"3:00","open":"41810.98","high":"41949.99","low":"40815.76","close":"40930.7"},
{"date":"2022.03.10","clock":"4:00","open":"40923.79","high":"41066.12","low":"40631.57","close":"40714.52"},
{"date":"2022.03.10","clock":"5:00","open":"40714.52","high":"40927.22","low":"40545.08","close":"40764.77"},
{"date":"2022.03.10","clock":"6:00","open":"40768.5","high":"40834.93","low":"39350.0","close":"39540.63"},
{"date":"2022.03.10","clock":"7:00","open":"39539.96","high":"39540.29","low":"38848.48","close":"39192.99"},
{"date":"2022.03.10","clock":"8:00","open":"39212.18","high":"39423.1","low":"39047.85","close":"39385.0"},
{"date":"2022.03.10","clock":"9:00","open":"39378.38","high":"39397.37","low":"39127.98","close":"39238.89"},
{"date":"2022.03.10","clock":"10:00","open":"39237.66","high":"39269.35","low":"38782.14","close":"39220.2"},
{"date":"2022.03.10","clock":"11:00","open":"39227.53","high":"39311.21","low":"39030.0","close":"39152.26"},
{"date":"2022.03.10","clock":"12:00","open":"39151.03","high":"39245.91","low":"38981.74","close":"39051.74"},
{"date":"2022.03.10","clock":"13:00","open":"39050.91","high":"39140.83","low":"38941.61","close":"39076.38"},
{"date":"2022.03.10","clock":"14:00","open":"39076.09","high":"39343.99","low":"38957.19","close":"39242.8"},
{"date":"2022.03.10","clock":"15:00","open":"39242.8","high":"40287.31","low":"38539.73","close":"38863.57"},
{"date":"2022.03.10","clock":"16:00","open":"38863.05","high":"39361.85","low":"38793.48","close":"39283.39"},
{"date":"2022.03.10","clock":"17:00","open":"39283.4","high":"39750.0","low":"38966.83","close":"39182.37"},
{"date":"2022.03.10","clock":"18:00","open":"39172.36","high":"39264.07","low":"38904.63","close":"39141.28"},
{"date":"2022.03.10","clock":"19:00","open":"39141.24","high":"39294.98","low":"39035.93","close":"39164.27"},
{"date":"2022.03.10","clock":"20:00","open":"39164.27","high":"39258.82","low":"39010.85","close":"39166.61"},
{"date":"2022.03.10","clock":"21:00","open":"39160.68","high":"39567.04","low":"39066.64","close":"39442.68"},
{"date":"2022.03.10","clock":"22:00","open":"39431.79","high":"39679.99","low":"39276.95","close":"39610.99"},
{"date":"2022.03.10","clock":"23:00","open":"39612.1","high":"39614.44","low":"39259.51","close":"39316.99"},
{"date":"2022.03.11","clock":"0:00","open":"39316.52","high":"39485.01","low":"39050.0","close":"39442.06"},
{"date":"2022.03.11","clock":"1:00","open":"39440.06","high":"39595.67","low":"39366.37","close":"39422.0"},
{"date":"2022.03.11","clock":"2:00","open":"39419.72","high":"39439.64","low":"39131.0","close":"39289.99"},
{"date":"2022.03.11","clock":"3:00","open":"39288.85","high":"39311.93","low":"38566.0","close":"38669.99"},
{"date":"2022.03.11","clock":"4:00","open":"38679.23","high":"38738.26","low":"38223.6","close":"38272.52"},
{"date":"2022.03.11","clock":"5:00","open":"38272.52","high":"38847.42","low":"38251.51","close":"38714.97"},
{"date":"2022.03.11","clock":"6:00","open":"38714.97","high":"38726.68","low":"38443.08","close":"38486.0"},
{"date":"2022.03.11","clock":"7:00","open":"38484.12","high":"38786.84","low":"38337.01","close":"38771.5"},
{"date":"2022.03.11","clock":"8:00","open":"38765.97","high":"38999.89","low":"38676.68","close":"38948.77"},
{"date":"2022.03.11","clock":"9:00","open":"38948.0","high":"39336.98","low":"38913.24","close":"39132.09"},
{"date":"2022.03.11","clock":"10:00","open":"39130.43","high":"39189.86","low":"38856.83","close":"39020.52"},
{"date":"2022.03.11","clock":"11:00","open":"39020.52","high":"39187.98","low":"38905.0","close":"39020.46"},
{"date":"2022.03.11","clock":"12:00","open":"39020.45","high":"39145.06","low":"38965.16","close":"39017.95"},
{"date":"2022.03.11","clock":"13:00","open":"39015.88","high":"40218.3","low":"38806.86","close":"39899.92"},
{"date":"2022.03.11","clock":"14:00","open":"39892.16","high":"40234.98","low":"39735.48","close":"39914.09"},
{"date":"2022.03.11","clock":"15:00","open":"39913.96","high":"39947.4","low":"39182.61","close":"39264.89"},
{"date":"2022.03.11","clock":"16:00","open":"39259.07","high":"39595.35","low":"39168.8","close":"39318.98"},
{"date":"2022.03.11","clock":"17:00","open":"39314.44","high":"39314.44","low":"38908.0","close":"39077.0"},
{"date":"2022.03.11","clock":"18:00","open":"39080.26","high":"39091.99","low":"38585.09","close":"38728.18"},
{"date":"2022.03.11","clock":"19:00","open":"38724.67","high":"38878.02","low":"38576.9","close":"38815.79"},
{"date":"2022.03.11","clock":"20:00","open":"38815.79","high":"38876.86","low":"38616.39","close":"38633.76"},
{"date":"2022.03.11","clock":"21:00","open":"38638.79","high":"38865.52","low":"38500.0","close":"38792.57"},
{"date":"2022.03.11","clock":"22:00","open":"38792.0","high":"38967.53","low":"38308.83","close":"38375.5"},
{"date":"2022.03.11","clock":"23:00","open":"38392.35","high":"38980.0","low":"38366.67","close":"38852.12"},
{"date":"2022.03.12","clock":"0:00","open":"38852.13","high":"39165.58","low":"38849.55","close":"38916.69"},
{"date":"2022.03.12","clock":"1:00","open":"38915.14","high":"38948.99","low":"38729.0","close":"38729.57"},
{"date":"2022.03.12","clock":"2:00","open":"38729.01","high":"39161.2","low":"38660.52","close":"39144.28"},
{"date":"2022.03.12","clock":"3:00","open":"39144.28","high":"39318.31","low":"39067.97","close":"39184.99"},
{"date":"2022.03.12","clock":"4:00","open":"39184.99","high":"39267.32","low":"39044.28","close":"39123.81"},
{"date":"2022.03.12","clock":"5:00","open":"39123.81","high":"39235.99","low":"39080.24","close":"39088.93"},
{"date":"2022.03.12","clock":"6:00","open":"39087.64","high":"39195.48","low":"38931.79","close":"39107.99"},
{"date":"2022.03.12","clock":"7:00","open":"39107.99","high":"39199.99","low":"39050.0","close":"39170.81"},
{"date":"2022.03.12","clock":"8:00","open":"39170.81","high":"39261.45","low":"39070.02","close":"39083.01"},
{"date":"2022.03.12","clock":"9:00","open":"39085.62","high":"39178.94","low":"39000.37","close":"39103.35"},
{"date":"2022.03.12","clock":"10:00","open":"39104.99","high":"39169.52","low":"38957.47","close":"39105.26"},
{"date":"2022.03.12","clock":"11:00","open":"39105.26","high":"39229.99","low":"39078.5","close":"39169.99"},
{"date":"2022.03.12","clock":"12:00","open":"39171.67","high":"39280.56","low":"39132.78","close":"39229.99"},
{"date":"2022.03.12","clock":"13:00","open":"39229.99","high":"39279.99","low":"39013.01","close":"39079.16"},
{"date":"2022.03.12","clock":"14:00","open":"39079.16","high":"39215.55","low":"39035.0","close":"39183.77"},
{"date":"2022.03.12","clock":"15:00","open":"39183.37","high":"39262.94","low":"39012.0","close":"39074.73"},
{"date":"2022.03.12","clock":"16:00","open":"39074.73","high":"39148.86","low":"38678.22","close":"38910.68"},
{"date":"2022.03.12","clock":"17:00","open":"38910.68","high":"39170.19","low":"38826.65","close":"39042.04"},
{"date":"2022.03.12","clock":"18:00","open":"39042.04","high":"39166.57","low":"38976.57","close":"39147.7"},
{"date":"2022.03.12","clock":"19:00","open":"39147.7","high":"39457.55","low":"39051.27","close":"39099.58"},
{"date":"2022.03.12","clock":"20:00","open":"39099.19","high":"39152.5","low":"38945.25","close":"39058.98"},
{"date":"2022.03.12","clock":"21:00","open":"39055.93","high":"39082.99","low":"38930.71","close":"39030.07"},
{"date":"2022.03.12","clock":"22:00","open":"39030.08","high":"39209.99","low":"38987.05","close":"39128.07"},
{"date":"2022.03.12","clock":"23:00","open":"39128.07","high":"39180.88","low":"39062.0","close":"39091.99"},
{"date":"2022.03.13","clock":"0:00","open":"39092.0","high":"39168.41","low":"39032.38","close":"39101.98"},
{"date":"2022.03.13","clock":"1:00","open":"39101.98","high":"39163.99","low":"38730.67","close":"38809.32"},
{"date":"2022.03.13","clock":"2:00","open":"38807.35","high":"38961.22","low":"38704.25","close":"38917.65"},
{"date":"2022.03.13","clock":"3:00","open":"38917.65","high":"39263.97","low":"38883.19","close":"38996.0"},
{"date":"2022.03.13","clock":"4:00","open":"38990.0","high":"39204.99","low":"38981.0","close":"39166.99"},
{"date":"2022.03.13","clock":"5:00","open":"39166.99","high":"39229.99","low":"39104.46","close":"39194.07"},
{"date":"2022.03.13","clock":"6:00","open":"39194.07","high":"39309.23","low":"39117.67","close":"39129.02"},
{"date":"2022.03.13","clock":"7:00","open":"39129.02","high":"39180.0","low":"39100.82","close":"39121.99"},
{"date":"2022.03.13","clock":"8:00","open":"39122.06","high":"39181.19","low":"39074.01","close":"39154.99"},
{"date":"2022.03.13","clock":"9:00","open":"39153.43","high":"39195.59","low":"39069.0","close":"39089.76"},
{"date":"2022.03.13","clock":"10:00","open":"39089.84","high":"39129.21","low":"39008.38","close":"39066.85"},
{"date":"2022.03.13","clock":"11:00","open":"39065.0","high":"39094.79","low":"38848.25","close":"38970.66"},
{"date":"2022.03.13","clock":"12:00","open":"38969.79","high":"39013.64","low":"38849.85","close":"38986.01"},
{"date":"2022.03.13","clock":"13:00","open":"38986.01","high":"39019.99","low":"38601.81","close":"38741.12"},
{"date":"2022.03.13","clock":"14:00","open":"38738.67","high":"38776.94","low":"38370.0","close":"38498.8"},
{"date":"2022.03.13","clock":"15:00","open":"38498.56","high":"38934.36","low":"38460.0","close":"38749.98"},
{"date":"2022.03.13","clock":"16:00","open":"38749.98","high":"38921.0","low":"38725.42","close":"38836.99"},
{"date":"2022.03.13","clock":"17:00","open":"38836.07","high":"39074.86","low":"38833.64","close":"38936.0"},
{"date":"2022.03.13","clock":"18:00","open":"38934.75","high":"38996.01","low":"38851.0","close":"38922.76"},
{"date":"2022.03.13","clock":"19:00","open":"38921.98","high":"39058.99","low":"38861.81","close":"38943.81"},
{"date":"2022.03.13","clock":"20:00","open":"38944.97","high":"39010.43","low":"38875.69","close":"38984.12"},
{"date":"2022.03.13","clock":"21:00","open":"38984.12","high":"39065.73","low":"38856.0","close":"38870.14"},
{"date":"2022.03.13","clock":"22:00","open":"38869.02","high":"38869.02","low":"38555.0","close":"38683.99"},
{"date":"2022.03.13","clock":"23:00","open":"38685.72","high":"38830.7","low":"38650.13","close":"38740.99"},
{"date":"2022.03.14","clock":"0:00","open":"38740.99","high":"38838.17","low":"37588.0","close":"37737.53"},
{"date":"2022.03.14","clock":"1:00","open":"37720.92","high":"37894.99","low":"37578.51","close":"37777.34"},
{"date":"2022.03.14","clock":"2:00","open":"37777.34","high":"37883.74","low":"37555.0","close":"37841.12"},
{"date":"2022.03.14","clock":"3:00","open":"37842.39","high":"38352.62","low":"37842.39","close":"38061.78"},
{"date":"2022.03.14","clock":"4:00","open":"38061.79","high":"38187.99","low":"37991.3","close":"38048.35"},
{"date":"2022.03.14","clock":"5:00","open":"38045.3","high":"38179.8","low":"37975.4","close":"38144.05"},
{"date":"2022.03.14","clock":"6:00","open":"38144.05","high":"38920.88","low":"38126.29","close":"38519.85"},
{"date":"2022.03.14","clock":"7:00","open":"38519.86","high":"38607.22","low":"38450.24","close":"38468.02"},
{"date":"2022.03.14","clock":"8:00","open":"38466.67","high":"38772.95","low":"38458.96","close":"38658.62"},
{"date":"2022.03.14","clock":"9:00","open":"38657.26","high":"39182.0","low":"38631.45","close":"39078.91"},
{"date":"2022.03.14","clock":"10:00","open":"39078.91","high":"39237.79","low":"38942.56","close":"39077.0"},
{"date":"2022.03.14","clock":"11:00","open":"39077.0","high":"39299.97","low":"38853.74","close":"39142.99"},
{"date":"2022.03.14","clock":"12:00","open":"39154.99","high":"39181.45","low":"38969.38","close":"39100.55"},
{"date":"2022.03.14","clock":"13:00","open":"39100.0","high":"39117.99","low":"38842.85","close":"38905.64"},
{"date":"2022.03.14","clock":"14:00","open":"38897.0","high":"38985.98","low":"38675.03","close":"38845.11"},
{"date":"2022.03.14","clock":"15:00","open":"38843.18","high":"38970.0","low":"38612.01","close":"38874.41"},
{"date":"2022.03.14","clock":"16:00","open":"38873.9","high":"39168.28","low":"38745.0","close":"39131.53"},
{"date":"2022.03.14","clock":"17:00","open":"39131.53","high":"39157.43","low":"38822.93","close":"38964.25"},
{"date":"2022.03.14","clock":"18:00","open":"38960.78","high":"39054.99","low":"38812.07","close":"38836.65"},
{"date":"2022.03.14","clock":"19:00","open":"38836.65","high":"38847.65","low":"38552.23","close":"38736.42"},
{"date":"2022.03.14","clock":"20:00","open":"38735.88","high":"38787.38","low":"38419.05","close":"38675.0"},
{"date":"2022.03.14","clock":"21:00","open":"38675.0","high":"38864.83","low":"38615.0","close":"38804.89"},
{"date":"2022.03.14","clock":"22:00","open":"38812.99","high":"38939.78","low":"38702.0","close":"38723.35"},
{"date":"2022.03.14","clock":"23:00","open":"38723.35","high":"38787.2","low":"38606.4","close":"38728.52"},
{"date":"2022.03.15","clock":"0:00","open":"38728.99","high":"39927.19","low":"38677.68","close":"39326.11"},
{"date":"2022.03.15","clock":"1:00","open":"39328.6","high":"39782.6","low":"39328.6","close":"39671.36"},
{"date":"2022.03.15","clock":"2:00","open":"39671.01","high":"39799.41","low":"39384.38","close":"39571.99"},
{"date":"2022.03.15","clock":"3:00","open":"39571.99","high":"39599.99","low":"38774.65","close":"38828.0"},
{"date":"2022.03.15","clock":"4:00","open":"38820.0","high":"39118.9","low":"38801.0","close":"38984.0"},
{"date":"2022.03.15","clock":"5:00","open":"38984.01","high":"39034.77","low":"38636.7","close":"38772.43"},
{"date":"2022.03.15","clock":"6:00","open":"38768.01","high":"38862.94","low":"38705.0","close":"38787.14"},
{"date":"2022.03.15","clock":"7:00","open":"38786.0","high":"38834.99","low":"38689.6","close":"38752.66"},
{"date":"2022.03.15","clock":"8:00","open":"38755.98","high":"38981.58","low":"38723.48","close":"38761.03"},
{"date":"2022.03.15","clock":"9:00","open":"38761.03","high":"38767.99","low":"38098.33","close":"38439.49"},
{"date":"2022.03.15","clock":"10:00","open":"38438.71","high":"38474.07","low":"38254.35","close":"38362.14"},
{"date":"2022.03.15","clock":"11:00","open":"38362.14","high":"38689.99","low":"38300.01","close":"38577.91"},
{"date":"2022.03.15","clock":"12:00","open":"38578.99","high":"38729.99","low":"38555.83","close":"38663.58"},
{"date":"2022.03.15","clock":"13:00","open":"38663.58","high":"38785.77","low":"38600.0","close":"38645.0"},
{"date":"2022.03.15","clock":"14:00","open":"38644.54","high":"38938.49","low":"38580.5","close":"38857.06"},
{"date":"2022.03.15","clock":"15:00","open":"38857.06","high":"38924.23","low":"38465.7","close":"38717.0"},
{"date":"2022.03.15","clock":"16:00","open":"38715.64","high":"39188.12","low":"38660.0","close":"39033.47"},
{"date":"2022.03.15","clock":"17:00","open":"39037.82","high":"39270.23","low":"38928.19","close":"39017.1"},
{"date":"2022.03.15","clock":"18:00","open":"39014.0","high":"39383.01","low":"38926.15","close":"39171.0"},
{"date":"2022.03.15","clock":"19:00","open":"39171.0","high":"39358.0","low":"39083.84","close":"39296.2"},
{"date":"2022.03.15","clock":"20:00","open":"39296.08","high":"39523.58","low":"39182.18","close":"39411.97"},
{"date":"2022.03.15","clock":"21:00","open":"39410.66","high":"39805.4","low":"39395.0","close":"39730.67"},
{"date":"2022.03.15","clock":"22:00","open":"39734.95","high":"39862.99","low":"39377.71","close":"39432.04"},
{"date":"2022.03.15","clock":"23:00","open":"39432.04","high":"39655.62","low":"39280.92","close":"39652.99"},
{"date":"2022.03.16","clock":"0:00","open":"39652.99","high":"39885.71","low":"39400.06","close":"39468.49"},
{"date":"2022.03.16","clock":"1:00","open":"39467.0","high":"39547.99","low":"39232.61","close":"39280.33"},
{"date":"2022.03.16","clock":"2:00","open":"39280.33","high":"39428.49","low":"39119.62","close":"39169.82"},
{"date":"2022.03.16","clock":"3:00","open":"39168.41","high":"39624.37","low":"39088.0","close":"39515.0"},
{"date":"2022.03.16","clock":"4:00","open":"39512.48","high":"41711.29","low":"39473.0","close":"40866.06"},
{"date":"2022.03.16","clock":"5:00","open":"40866.06","high":"40939.76","low":"38835.27","close":"39160.0"},
{"date":"2022.03.16","clock":"6:00","open":"39158.7","high":"39214.93","low":"38911.0","close":"39113.84"},
{"date":"2022.03.16","clock":"7:00","open":"39113.84","high":"39420.0","low":"38976.87","close":"39321.23"},
{"date":"2022.03.16","clock":"8:00","open":"39319.33","high":"39588.42","low":"39257.77","close":"39588.13"},
{"date":"2022.03.16","clock":"9:00","open":"39588.48","high":"39675.42","low":"39354.15","close":"39582.48"},
{"date":"2022.03.16","clock":"10:00","open":"39581.0","high":"40479.19","low":"39563.63","close":"40300.0"},
{"date":"2022.03.16","clock":"11:00","open":"40300.0","high":"40699.77","low":"40230.09","close":"40506.93"},
{"date":"2022.03.16","clock":"12:00","open":"40507.25","high":"40657.64","low":"40163.26","close":"40307.88"},
{"date":"2022.03.16","clock":"13:00","open":"40307.0","high":"40679.75","low":"40226.0","close":"40521.6"},
{"date":"2022.03.16","clock":"14:00","open":"40521.6","high":"40676.46","low":"40343.01","close":"40360.4"},
{"date":"2022.03.16","clock":"15:00","open":"40353.92","high":"40653.59","low":"40252.06","close":"40622.55"},
{"date":"2022.03.16","clock":"16:00","open":"40645.79","high":"41181.15","low":"40375.92","close":"40818.2"},
{"date":"2022.03.16","clock":"17:00","open":"40817.68","high":"40884.13","low":"40514.0","close":"40611.66"},
{"date":"2022.03.16","clock":"18:00","open":"40611.66","high":"40760.19","low":"40041.4","close":"40297.72"},
{"date":"2022.03.16","clock":"19:00","open":"40301.0","high":"40687.99","low":"40064.1","close":"40426.7"},
{"date":"2022.03.16","clock":"20:00","open":"40424.01","high":"40520.57","low":"39311.49","close":"39933.58"},
{"date":"2022.03.16","clock":"21:00","open":"39930.5","high":"40949.35","low":"39821.74","close":"40878.94"},
{"date":"2022.03.16","clock":"22:00","open":"40884.0","high":"41471.35","low":"40766.18","close":"41236.99"},
{"date":"2022.03.16","clock":"23:00","open":"41245.99","high":"41392.99","low":"40934.0","close":"41102.81"},
{"date":"2022.03.17","clock":"0:00","open":"41102.41","high":"41209.99","low":"40863.0","close":"40882.99"},
{"date":"2022.03.17","clock":"1:00","open":"40881.49","high":"41199.99","low":"40780.0","close":"41115.41"},
{"date":"2022.03.17","clock":"2:00","open":"41114.0","high":"41164.77","low":"40860.0","close":"41016.82"},
{"date":"2022.03.17","clock":"3:00","open":"41016.83","high":"41305.62","low":"40820.0","close":"41216.03"},
{"date":"2022.03.17","clock":"4:00","open":"41213.8","high":"41393.0","low":"40902.42","close":"41120.14"},
{"date":"2022.03.17","clock":"5:00","open":"41120.0","high":"41166.92","low":"40971.28","close":"41002.19"},
{"date":"2022.03.17","clock":"6:00","open":"41002.19","high":"41369.99","low":"40902.83","close":"41353.42"},
{"date":"2022.03.17","clock":"7:00","open":"41337.35","high":"41473.0","low":"41010.6","close":"41062.3"},
{"date":"2022.03.17","clock":"8:00","open":"41060.8","high":"41102.97","low":"40608.0","close":"40760.41"},
{"date":"2022.03.17","clock":"9:00","open":"40760.0","high":"40918.79","low":"40543.52","close":"40726.05"},
{"date":"2022.03.17","clock":"10:00","open":"40725.59","high":"40896.2","low":"40679.71","close":"40811.0"},
{"date":"2022.03.17","clock":"11:00","open":"40811.95","high":"40887.99","low":"40701.0","close":"40820.99"},
{"date":"2022.03.17","clock":"12:00","open":"40820.99","high":"40841.01","low":"40500.0","close":"40723.07"},
{"date":"2022.03.17","clock":"13:00","open":"40722.54","high":"40812.33","low":"40632.29","close":"40748.5"},
{"date":"2022.03.17","clock":"14:00","open":"40748.05","high":"41228.47","low":"40704.88","close":"41038.79"},
{"date":"2022.03.17","clock":"15:00","open":"41038.79","high":"41170.99","low":"40822.02","close":"41114.0"},
{"date":"2022.03.17","clock":"16:00","open":"41114.0","high":"41162.45","low":"40762.47","close":"40822.06"},
{"date":"2022.03.17","clock":"17:00","open":"40824.49","high":"41018.42","low":"40750.0","close":"40792.99"},
{"date":"2022.03.17","clock":"18:00","open":"40801.99","high":"40890.1","low":"40619.57","close":"40800.05"},
{"date":"2022.03.17","clock":"19:00","open":"40798.55","high":"40837.23","low":"40565.39","close":"40776.37"},
{"date":"2022.03.17","clock":"20:00","open":"40776.37","high":"40874.52","low":"40743.42","close":"40805.7"},
{"date":"2022.03.17","clock":"21:00","open":"40804.99","high":"40878.93","low":"40741.4","close":"40866.36"},
{"date":"2022.03.17","clock":"22:00","open":"40872.95","high":"40879.3","low":"40639.74","close":"40696.52"},
{"date":"2022.03.17","clock":"23:00","open":"40696.52","high":"41000.0","low":"40673.7","close":"41000.0"},
{"date":"2022.03.18","clock":"0:00","open":"41000.0","high":"41068.89","low":"40865.71","close":"40987.83"},
{"date":"2022.03.18","clock":"1:00","open":"40987.83","high":"40999.99","low":"40884.79","close":"40917.89"},
{"date":"2022.03.18","clock":"2:00","open":"40916.84","high":"40933.1","low":"40215.59","close":"40339.99"},
{"date":"2022.03.18","clock":"3:00","open":"40335.82","high":"40549.66","low":"40257.77","close":"40540.0"},
{"date":"2022.03.18","clock":"4:00","open":"40541.73","high":"40622.8","low":"40430.5","close":"40511.0"},
{"date":"2022.03.18","clock":"5:00","open":"40511.0","high":"40581.93","low":"40428.06","close":"40522.18"},
{"date":"2022.03.18","clock":"6:00","open":"40522.14","high":"40640.0","low":"40432.19","close":"40618.08"},
{"date":"2022.03.18","clock":"7:00","open":"40618.2","high":"40888.75","low":"40618.2","close":"40757.0"},
{"date":"2022.03.18","clock":"8:00","open":"40757.0","high":"40837.99","low":"40709.05","close":"40742.92"},
{"date":"2022.03.18","clock":"9:00","open":"40742.92","high":"40794.99","low":"40552.74","close":"40570.66"},
{"date":"2022.03.18","clock":"10:00","open":"40570.67","high":"40749.92","low":"40453.92","close":"40604.44"},
{"date":"2022.03.18","clock":"11:00","open":"40604.44","high":"40633.62","low":"40452.08","close":"40505.61"},
{"date":"2022.03.18","clock":"12:00","open":"40504.68","high":"40637.39","low":"40334.14","close":"40390.31"},
{"date":"2022.03.18","clock":"13:00","open":"40370.61","high":"40440.0","low":"40135.04","close":"40387.99"},
{"date":"2022.03.18","clock":"14:00","open":"40390.3","high":"40583.65","low":"40343.46","close":"40448.0"},
{"date":"2022.03.18","clock":"15:00","open":"40445.0","high":"40614.28","low":"40300.0","close":"40591.9"},
{"date":"2022.03.18","clock":"16:00","open":"40591.96","high":"40799.99","low":"40442.0","close":"40558.99"},
{"date":"2022.03.18","clock":"17:00","open":"40566.34","high":"41061.71","low":"40542.87","close":"40931.08"},
{"date":"2022.03.18","clock":"18:00","open":"40931.07","high":"41472.21","low":"40904.56","close":"41407.98"},
{"date":"2022.03.18","clock":"19:00","open":"41410.99","high":"41694.52","low":"41353.41","close":"41659.99"},
{"date":"2022.03.18","clock":"20:00","open":"41661.86","high":"41845.33","low":"41594.45","close":"41692.99"},
{"date":"2022.03.18","clock":"21:00","open":"41693.03","high":"42063.96","low":"41640.92","close":"42036.4"},
{"date":"2022.03.18","clock":"22:00","open":"42051.65","high":"42325.01","low":"41700.0","close":"41726.88"},
{"date":"2022.03.19","clock":"0:00","open":"41804.0","high":"41862.0","low":"41633.0","close":"41687.14"},
{"date":"2022.03.19","clock":"1:00","open":"41687.14","high":"41879.66","low":"41682.12","close":"41757.51"},
{"date":"2022.03.19","clock":"2:00","open":"41757.51","high":"41999.99","low":"41748.02","close":"41867.65"},
{"date":"2022.03.19","clock":"3:00","open":"41867.49","high":"41942.53","low":"41682.05","close":"41718.75"},
{"date":"2022.03.19","clock":"4:00","open":"41716.9","high":"41788.98","low":"41659.69","close":"41766.32"},
{"date":"2022.03.19","clock":"5:00","open":"41766.32","high":"41829.99","low":"41499.11","close":"41797.53"},
{"date":"2022.03.19","clock":"6:00","open":"41793.65","high":"41944.63","low":"41672.56","close":"41798.8"},
{"date":"2022.03.19","clock":"7:00","open":"41798.8","high":"41830.49","low":"41723.19","close":"41737.2"},
{"date":"2022.03.19","clock":"8:00","open":"41737.2","high":"41790.77","low":"41707.27","close":"41757.64"},
{"date":"2022.03.19","clock":"9:00","open":"41757.79","high":"41757.79","low":"41535.22","close":"41609.99"},
{"date":"2022.03.19","clock":"10:00","open":"41609.75","high":"41737.67","low":"41575.06","close":"41700.0"},
{"date":"2022.03.19","clock":"11:00","open":"41697.59","high":"41756.62","low":"41654.0","close":"41667.15"},
{"date":"2022.03.19","clock":"12:00","open":"41666.38","high":"41708.48","low":"41594.0","close":"41680.91"},
{"date":"2022.03.19","clock":"13:00","open":"41680.01","high":"41791.41","low":"41631.98","close":"41721.78"},
{"date":"2022.03.19","clock":"14:00","open":"41717.1","high":"41853.85","low":"41667.01","close":"41849.05"},
{"date":"2022.03.19","clock":"15:00","open":"41849.05","high":"41931.99","low":"41694.52","close":"41730.94"},
{"date":"2022.03.19","clock":"16:00","open":"41730.52","high":"41836.03","low":"41652.9","close":"41826.98"},
{"date":"2022.03.19","clock":"17:00","open":"41825.88","high":"42085.61","low":"41760.0","close":"41938.02"},
{"date":"2022.03.19","clock":"18:00","open":"41937.66","high":"42156.82","low":"41838.29","close":"41976.86"},
{"date":"2022.03.19","clock":"19:00","open":"41976.86","high":"41999.99","low":"41802.02","close":"41884.49"},
{"date":"2022.03.19","clock":"20:00","open":"41887.19","high":"42044.57","low":"41824.59","close":"42014.0"},
{"date":"2022.03.19","clock":"21:00","open":"42010.0","high":"42089.0","low":"41912.0","close":"42035.0"},
{"date":"2022.03.19","clock":"22:00","open":"42034.87","high":"42397.93","low":"41895.98","close":"42191.27"},
{"date":"2022.03.19","clock":"23:00","open":"42191.28","high":"42359.14","low":"42096.09","close":"42115.73"},
{"date":"2022.03.20","clock":"0:00","open":"42111.71","high":"42145.3","low":"41717.01","close":"41954.52"},
{"date":"2022.03.20","clock":"1:00","open":"41954.08","high":"42294.41","low":"41916.02","close":"42205.88"},
{"date":"2022.03.20","clock":"2:00","open":"42200.77","high":"42291.5","low":"41927.12","close":"42037.1"},
{"date":"2022.03.20","clock":"3:00","open":"42035.75","high":"42078.01","low":"41794.59","close":"41965.15"},
{"date":"2022.03.20","clock":"4:00","open":"41964.65","high":"42040.99","low":"41770.38","close":"41814.99"},
{"date":"2022.03.20","clock":"5:00","open":"41814.63","high":"41979.25","low":"41814.63","close":"41938.99"},
{"date":"2022.03.20","clock":"6:00","open":"41941.33","high":"41972.13","low":"41829.37","close":"41849.0"},
{"date":"2022.03.20","clock":"7:00","open":"41844.31","high":"41938.36","low":"41751.99","close":"41897.04"},
{"date":"2022.03.20","clock":"8:00","open":"41895.0","high":"42007.98","low":"41843.89","close":"41895.8"},
{"date":"2022.03.20","clock":"9:00","open":"41894.89","high":"41967.29","low":"41782.86","close":"41861.04"},
{"date":"2022.03.20","clock":"10:00","open":"41863.99","high":"41937.98","low":"41810.0","close":"41860.9"},
{"date":"2022.03.20","clock":"11:00","open":"41859.76","high":"41878.71","low":"41575.0","close":"41765.21"},
{"date":"2022.03.20","clock":"12:00","open":"41765.21","high":"41833.24","low":"41643.49","close":"41761.36"},
{"date":"2022.03.20","clock":"13:00","open":"41760.68","high":"41815.39","low":"41586.85","close":"41586.85"},
{"date":"2022.03.20","clock":"14:00","open":"41586.8","high":"41698.99","low":"41319.13","close":"41630.52"},
{"date":"2022.03.20","clock":"15:00","open":"41630.52","high":"41674.93","low":"41427.47","close":"41485.47"},
{"date":"2022.03.20","clock":"16:00","open":"41484.35","high":"41670.1","low":"41354.54","close":"41426.7"},
{"date":"2022.03.20","clock":"17:00","open":"41426.57","high":"41554.35","low":"41252.67","close":"41341.63"},
{"date":"2022.03.20","clock":"18:00","open":"41340.3","high":"41502.27","low":"41216.0","close":"41297.0"},
{"date":"2022.03.20","clock":"19:00","open":"41296.56","high":"41328.85","low":"40911.0","close":"41033.0"},
{"date":"2022.03.20","clock":"20:00","open":"41036.97","high":"41236.99","low":"40938.01","close":"41221.51"},
{"date":"2022.03.20","clock":"21:00","open":"41231.08","high":"41412.31","low":"41145.48","close":"41378.84"},
{"date":"2022.03.20","clock":"22:00","open":"41379.03","high":"41676.14","low":"41233.0","close":"41283.14"},
{"date":"2022.03.20","clock":"23:00","open":"41278.07","high":"41412.0","low":"41092.02","close":"41358.82"},
{"date":"2022.03.21","clock":"0:00","open":"41358.82","high":"41435.99","low":"41124.54","close":"41435.99"},
{"date":"2022.03.21","clock":"1:00","open":"41433.23","high":"41439.99","low":"41153.0","close":"41256.15"},
{"date":"2022.03.21","clock":"2:00","open":"41262.12","high":"41421.61","low":"41173.59","close":"41416.99"},
{"date":"2022.03.21","clock":"3:00","open":"41416.99","high":"41451.5","low":"41171.99","close":"41219.5"},
{"date":"2022.03.21","clock":"4:00","open":"41225.99","high":"41281.29","low":"40467.94","close":"40798.99"},
{"date":"2022.03.21","clock":"5:00","open":"40804.84","high":"40977.99","low":"40693.4","close":"40831.99"},
{"date":"2022.03.21","clock":"6:00","open":"40832.92","high":"40916.62","low":"40717.6","close":"40864.28"},
{"date":"2022.03.21","clock":"7:00","open":"40864.27","high":"40965.68","low":"40834.07","close":"40945.18"},
{"date":"2022.03.21","clock":"8:00","open":"40945.18","high":"41086.99","low":"40764.77","close":"40844.83"},
{"date":"2022.03.21","clock":"9:00","open":"40846.04","high":"41134.95","low":"40771.24","close":"41108.33"},
{"date":"2022.03.21","clock":"10:00","open":"41102.0","high":"41356.17","low":"41092.79","close":"41153.63"},
{"date":"2022.03.21","clock":"11:00","open":"41153.66","high":"41358.02","low":"41084.36","close":"41330.37"},
{"date":"2022.03.21","clock":"12:00","open":"41330.37","high":"41442.21","low":"41264.69","close":"41332.32"},
{"date":"2022.03.21","clock":"13:00","open":"41332.32","high":"41490.53","low":"41178.25","close":"41244.27"},
{"date":"2022.03.21","clock":"14:00","open":"41244.28","high":"41312.02","low":"40915.0","close":"41222.49"},
{"date":"2022.03.21","clock":"15:00","open":"41222.49","high":"41538.41","low":"41092.8","close":"41100.19"},
{"date":"2022.03.21","clock":"16:00","open":"41104.03","high":"41196.74","low":"40738.48","close":"41034.69"},
{"date":"2022.03.21","clock":"17:00","open":"41031.66","high":"41249.8","low":"40898.76","close":"41224.48"},
{"date":"2022.03.21","clock":"18:00","open":"41224.2","high":"41240.3","low":"40779.38","close":"40789.73"},
{"date":"2022.03.21","clock":"19:00","open":"40788.71","high":"41072.68","low":"40759.18","close":"41056.4"},
{"date":"2022.03.21","clock":"20:00","open":"41056.03","high":"41157.95","low":"40937.0","close":"40937.0"},
{"date":"2022.03.21","clock":"21:00","open":"40938.7","high":"41197.49","low":"40863.54","close":"41179.99"},
{"date":"2022.03.21","clock":"22:00","open":"41180.54","high":"41260.65","low":"41119.8","close":"41120.0"},
{"date":"2022.03.21","clock":"23:00","open":"41119.93","high":"41315.77","low":"41060.72","close":"41300.04"},
{"date":"2022.03.22","clock":"0:00","open":"41305.52","high":"41369.99","low":"41120.0","close":"41120.0"},
{"date":"2022.03.22","clock":"1:00","open":"41117.64","high":"41164.19","low":"40950.0","close":"41004.39"},
{"date":"2022.03.22","clock":"2:00","open":"41001.2","high":"41173.59","low":"40875.51","close":"41133.82"},
{"date":"2022.03.22","clock":"3:00","open":"41133.82","high":"41187.97","low":"41035.2","close":"41180.68"},
{"date":"2022.03.22","clock":"4:00","open":"41180.68","high":"42007.47","low":"41154.28","close":"41841.96"},
{"date":"2022.03.22","clock":"5:00","open":"41841.09","high":"42494.13","low":"41841.09","close":"42235.11"},
{"date":"2022.03.22","clock":"6:00","open":"42236.46","high":"43313.0","low":"42236.46","close":"42989.52"},
{"date":"2022.03.22","clock":"7:00","open":"42989.57","high":"43099.67","low":"42812.22","close":"42850.0"},
{"date":"2022.03.22","clock":"8:00","open":"42849.31","high":"42871.65","low":"41995.01","close":"42247.99"},
{"date":"2022.03.22","clock":"9:00","open":"42247.58","high":"42383.28","low":"42176.29","close":"42215.55"},
{"date":"2022.03.22","clock":"10:00","open":"42215.94","high":"42700.2","low":"42088.4","close":"42543.93"},
{"date":"2022.03.22","clock":"11:00","open":"42547.99","high":"42596.57","low":"42392.99","close":"42460.99"},
{"date":"2022.03.22","clock":"12:00","open":"42460.99","high":"42916.54","low":"42445.92","close":"42830.53"},
{"date":"2022.03.22","clock":"13:00","open":"42829.67","high":"43025.0","low":"42761.74","close":"42982.99"},
{"date":"2022.03.22","clock":"14:00","open":"42982.99","high":"43079.21","low":"42749.99","close":"42950.41"},
{"date":"2022.03.22","clock":"15:00","open":"42950.41","high":"43021.99","low":"42683.67","close":"42824.64"},
{"date":"2022.03.22","clock":"16:00","open":"42834.49","high":"43195.29","low":"42733.76","close":"42760.65"},
{"date":"2022.03.22","clock":"17:00","open":"42760.66","high":"42785.51","low":"42561.28","close":"42573.63"},
{"date":"2022.03.22","clock":"18:00","open":"42573.63","high":"42699.99","low":"42453.7","close":"42514.99"},
{"date":"2022.03.22","clock":"19:00","open":"42512.0","high":"42627.47","low":"42477.73","close":"42616.98"},
{"date":"2022.03.22","clock":"20:00","open":"42616.98","high":"42624.57","low":"42484.67","close":"42563.32"},
{"date":"2022.03.22","clock":"21:00","open":"42563.0","high":"42711.36","low":"42267.06","close":"42280.99"},
{"date":"2022.03.22","clock":"22:00","open":"42281.69","high":"42628.99","low":"42263.01","close":"42588.58"},
{"date":"2022.03.22","clock":"23:00","open":"42588.1","high":"42872.16","low":"42565.22","close":"42833.03"},
{"date":"2022.03.23","clock":"0:00","open":"42833.0","high":"42833.0","low":"42470.35","close":"42529.15"},
{"date":"2022.03.23","clock":"1:00","open":"42529.99","high":"42533.11","low":"42262.71","close":"42364.13"},
{"date":"2022.03.23","clock":"2:00","open":"42364.08","high":"42492.14","low":"42274.93","close":"42402.55"},
{"date":"2022.03.23","clock":"3:00","open":"42401.48","high":"42401.48","low":"41884.0","close":"42330.26"},
{"date":"2022.03.23","clock":"4:00","open":"42322.66","high":"42529.98","low":"42246.55","close":"42339.89"},
{"date":"2022.03.23","clock":"5:00","open":"42324.95","high":"42364.51","low":"42049.96","close":"42084.41"},
{"date":"2022.03.23","clock":"6:00","open":"42073.93","high":"42196.02","low":"41751.37","close":"41942.39"},
{"date":"2022.03.23","clock":"7:00","open":"41944.34","high":"42068.14","low":"41782.1","close":"42021.35"},
{"date":"2022.03.23","clock":"8:00","open":"42021.35","high":"42250.01","low":"41954.33","close":"42232.3"},
{"date":"2022.03.23","clock":"9:00","open":"42232.3","high":"42259.37","low":"42033.1","close":"42107.73"},
{"date":"2022.03.23","clock":"10:00","open":"42107.73","high":"42344.99","low":"41982.43","close":"42229.42"},
{"date":"2022.03.23","clock":"11:00","open":"42228.95","high":"42299.99","low":"41999.99","close":"42166.62"},
{"date":"2022.03.23","clock":"12:00","open":"42166.11","high":"42272.34","low":"42099.97","close":"42156.51"},
{"date":"2022.03.23","clock":"13:00","open":"42156.51","high":"42186.06","low":"41878.82","close":"42039.77"},
{"date":"2022.03.23","clock":"14:00","open":"42039.78","high":"42437.36","low":"41881.0","close":"42362.68"},
{"date":"2022.03.23","clock":"15:00","open":"42359.03","high":"42449.49","low":"41976.87","close":"42020.98"},
{"date":"2022.03.23","clock":"16:00","open":"42019.88","high":"42399.99","low":"41969.0","close":"42376.11"},
{"date":"2022.03.23","clock":"17:00","open":"42397.16","high":"42736.78","low":"42302.81","close":"42618.17"},
{"date":"2022.03.23","clock":"18:00","open":"42617.79","high":"42773.59","low":"42483.36","close":"42580.5"},
{"date":"2022.03.23","clock":"19:00","open":"42580.5","high":"42602.21","low":"42059.0","close":"42160.33"},
{"date":"2022.03.23","clock":"20:00","open":"42159.53","high":"42220.0","low":"42050.37","close":"42087.93"},
{"date":"2022.03.23","clock":"21:00","open":"42087.43","high":"42353.34","low":"42070.91","close":"42216.78"},
{"date":"2022.03.23","clock":"22:00","open":"42215.0","high":"42407.66","low":"42189.73","close":"42349.72"},
{"date":"2022.03.23","clock":"23:00","open":"42349.72","high":"42409.99","low":"42250.8","close":"42385.36"},
{"date":"2022.03.24","clock":"0:00","open":"42385.36","high":"42555.98","low":"42335.12","close":"42488.66"},
{"date":"2022.03.24","clock":"1:00","open":"42488.66","high":"43024.65","low":"42398.98","close":"42882.76"},
{"date":"2022.03.24","clock":"2:00","open":"42882.76","high":"43275.55","low":"42757.17","close":"43034.23"},
{"date":"2022.03.24","clock":"3:00","open":"43034.72","high":"43091.62","low":"42700.0","close":"42827.45"},
{"date":"2022.03.24","clock":"4:00","open":"42826.95","high":"42967.44","low":"42650.0","close":"42952.53"},
{"date":"2022.03.24","clock":"5:00","open":"42952.53","high":"42963.85","low":"42681.71","close":"42712.4"},
{"date":"2022.03.24","clock":"6:00","open":"42712.4","high":"42951.28","low":"42712.4","close":"42901.03"},
{"date":"2022.03.24","clock":"7:00","open":"42901.03","high":"43035.52","low":"42782.01","close":"43012.49"},
{"date":"2022.03.24","clock":"8:00","open":"43012.49","high":"43473.01","low":"42984.86","close":"43198.4"},
{"date":"2022.03.24","clock":"9:00","open":"43198.4","high":"43228.76","low":"42900.06","close":"43077.74"},
{"date":"2022.03.24","clock":"10:00","open":"43077.9","high":"43167.57","low":"42975.56","close":"43049.54"},
{"date":"2022.03.24","clock":"11:00","open":"43046.0","high":"43206.46","low":"42840.92","close":"43019.99"},
{"date":"2022.03.24","clock":"12:00","open":"43027.99","high":"43101.41","low":"42921.0","close":"43003.11"},
{"date":"2022.03.24","clock":"13:00","open":"43002.95","high":"43084.37","low":"42867.33","close":"42968.42"},
{"date":"2022.03.24","clock":"14:00","open":"42968.0","high":"43072.58","low":"42740.58","close":"42810.84"},
{"date":"2022.03.24","clock":"15:00","open":"42809.0","high":"43061.26","low":"42560.46","close":"42984.85"},
{"date":"2022.03.24","clock":"16:00","open":"42984.85","high":"43593.75","low":"42889.08","close":"43561.65"},
{"date":"2022.03.24","clock":"17:00","open":"43592.52","high":"44026.76","low":"43470.36","close":"44000.0"},
{"date":"2022.03.24","clock":"18:00","open":"44000.0","high":"44185.66","low":"43842.04","close":"44002.19"},
{"date":"2022.03.24","clock":"19:00","open":"44002.19","high":"44215.4","low":"43803.0","close":"43815.12"},
{"date":"2022.03.24","clock":"20:00","open":"43815.1","high":"43994.99","low":"43757.1","close":"43993.17"},
{"date":"2022.03.24","clock":"21:00","open":"43993.0","high":"44077.54","low":"43880.53","close":"43908.3"},
{"date":"2022.03.24","clock":"22:00","open":"43909.99","high":"43943.87","low":"43818.02","close":"43869.99"},
{"date":"2022.03.24","clock":"23:00","open":"43869.89","high":"44050.0","low":"43807.27","close":"44031.76"},
{"date":"2022.03.25","clock":"0:00","open":"44031.76","high":"44099.78","low":"43901.6","close":"43952.0"},
{"date":"2022.03.25","clock":"1:00","open":"43947.72","high":"44005.68","low":"43871.0","close":"43991.45"},
{"date":"2022.03.25","clock":"2:00","open":"43994.0","high":"44015.06","low":"43854.38","close":"43970.0"},
{"date":"2022.03.25","clock":"3:00","open":"43969.58","high":"44390.6","low":"43940.69","close":"44130.75"},
{"date":"2022.03.25","clock":"4:00","open":"44130.11","high":"44158.98","low":"43877.31","close":"43948.36"},
{"date":"2022.03.25","clock":"5:00","open":"43947.37","high":"43995.72","low":"43870.0","close":"43968.16"},
{"date":"2022.03.25","clock":"6:00","open":"43967.71","high":"44096.78","low":"43904.48","close":"44096.78"},
{"date":"2022.03.25","clock":"7:00","open":"44094.46","high":"44104.91","low":"43992.0","close":"44074.21"},
{"date":"2022.03.25","clock":"8:00","open":"44074.21","high":"44199.99","low":"43964.69","close":"44099.9"},
{"date":"2022.03.25","clock":"9:00","open":"44099.9","high":"44187.94","low":"43901.1","close":"43904.96"},
{"date":"2022.03.25","clock":"10:00","open":"43904.96","high":"44076.83","low":"43579.0","close":"44000.67"},
{"date":"2022.03.25","clock":"11:00","open":"43998.41","high":"44164.77","low":"43902.56","close":"44119.99"},
{"date":"2022.03.25","clock":"12:00","open":"44119.99","high":"44317.23","low":"44065.57","close":"44230.98"},
{"date":"2022.03.25","clock":"13:00","open":"44233.28","high":"44664.0","low":"44201.32","close":"44585.28"},
{"date":"2022.03.25","clock":"14:00","open":"44585.0","high":"44912.99","low":"44450.84","close":"44834.98"},
{"date":"2022.03.25","clock":"15:00","open":"44834.98","high":"45049.49","low":"44700.19","close":"44979.98"},
{"date":"2022.03.25","clock":"16:00","open":"44980.17","high":"45094.11","low":"44663.36","close":"44865.11"},
{"date":"2022.03.25","clock":"17:00","open":"44881.73","high":"44881.73","low":"44187.69","close":"44317.82"},
{"date":"2022.03.25","clock":"18:00","open":"44317.72","high":"44580.23","low":"44141.66","close":"44150.83"},
{"date":"2022.03.25","clock":"19:00","open":"44148.52","high":"44343.08","low":"44016.25","close":"44328.25"},
{"date":"2022.03.25","clock":"20:00","open":"44328.42","high":"44517.26","low":"44297.44","close":"44459.22"},
{"date":"2022.03.25","clock":"21:00","open":"44459.22","high":"44470.85","low":"44164.4","close":"44438.5"},
{"date":"2022.03.25","clock":"22:00","open":"44444.94","high":"44631.0","low":"44358.21","close":"44550.5"},
{"date":"2022.03.25","clock":"23:00","open":"44550.04","high":"44550.04","low":"44408.0","close":"44525.35"},
{"date":"2022.03.26","clock":"0:00","open":"44525.32","high":"44525.32","low":"44264.33","close":"44299.49"},
{"date":"2022.03.26","clock":"1:00","open":"44298.95","high":"44386.23","low":"44230.48","close":"44312.67"},
{"date":"2022.03.26","clock":"2:00","open":"44313.16","high":"44451.89","low":"44121.18","close":"44150.85"},
{"date":"2022.03.26","clock":"3:00","open":"44150.84","high":"44355.13","low":"44071.97","close":"44288.7"},
{"date":"2022.03.26","clock":"4:00","open":"44296.02","high":"44383.15","low":"44195.32","close":"44287.58"},
{"date":"2022.03.26","clock":"5:00","open":"44288.5","high":"44429.99","low":"44246.08","close":"44394.03"},
{"date":"2022.03.26","clock":"6:00","open":"44394.04","high":"44464.38","low":"44370.13","close":"44408.49"},
{"date":"2022.03.26","clock":"7:00","open":"44408.49","high":"44517.23","low":"44355.98","close":"44498.44"},
{"date":"2022.03.26","clock":"8:00","open":"44498.44","high":"44548.23","low":"44385.33","close":"44442.8"},
{"date":"2022.03.26","clock":"9:00","open":"44448.42","high":"44546.81","low":"44364.2","close":"44510.07"},
{"date":"2022.03.26","clock":"10:00","open":"44509.9","high":"44577.99","low":"44440.63","close":"44498.99"},
{"date":"2022.03.26","clock":"11:00","open":"44498.99","high":"44515.79","low":"44419.24","close":"44485.52"},
{"date":"2022.03.26","clock":"12:00","open":"44465.12","high":"44494.45","low":"44374.13","close":"44427.99"},
{"date":"2022.03.26","clock":"13:00","open":"44427.99","high":"44489.29","low":"44318.93","close":"44334.49"},
{"date":"2022.03.26","clock":"14:00","open":"44332.89","high":"44392.57","low":"44222.5","close":"44350.0"},
{"date":"2022.03.26","clock":"15:00","open":"44348.5","high":"44397.77","low":"44167.52","close":"44251.67"},
{"date":"2022.03.26","clock":"16:00","open":"44251.67","high":"44277.65","low":"44153.94","close":"44251.83"},
{"date":"2022.03.26","clock":"17:00","open":"44251.83","high":"44329.99","low":"44194.58","close":"44205.28"},
{"date":"2022.03.26","clock":"18:00","open":"44202.83","high":"44312.96","low":"44140.76","close":"44292.66"},
{"date":"2022.03.26","clock":"19:00","open":"44292.66","high":"44431.74","low":"44284.36","close":"44372.81"},
{"date":"2022.03.26","clock":"20:00","open":"44372.81","high":"44464.91","low":"44366.5","close":"44436.02"},
{"date":"2022.03.26","clock":"21:00","open":"44436.02","high":"44461.54","low":"44303.91","close":"44367.49"},
{"date":"2022.03.26","clock":"22:00","open":"44367.49","high":"44792.98","low":"44363.47","close":"44571.92"},
{"date":"2022.03.26","clock":"23:00","open":"44571.29","high":"44584.36","low":"44255.0","close":"44444.98"},
{"date":"2022.03.27","clock":"0:00","open":"44444.98","high":"44522.22","low":"44363.54","close":"44364.13"},
{"date":"2022.03.27","clock":"1:00","open":"44364.13","high":"44570.59","low":"44364.13","close":"44511.26"},
{"date":"2022.03.27","clock":"2:00","open":"44510.91","high":"44531.56","low":"44507.82","close":"44510.92"},
{"date":"2022.03.27","clock":"3:00","open":"44506.85","high":"44744.66","low":"44484.11","close":"44713.11"},
{"date":"2022.03.27","clock":"4:00","open":"44713.11","high":"44767.55","low":"44579.14","close":"44724.96"},
{"date":"2022.03.27","clock":"5:00","open":"44724.97","high":"44949.7","low":"44661.35","close":"44697.6"},
{"date":"2022.03.27","clock":"6:00","open":"44697.6","high":"44718.2","low":"44619.7","close":"44713.01"},
{"date":"2022.03.27","clock":"7:00","open":"44713.01","high":"44759.16","low":"44542.01","close":"44580.51"},
{"date":"2022.03.27","clock":"8:00","open":"44580.5","high":"44712.29","low":"44573.03","close":"44639.0"},
{"date":"2022.03.27","clock":"9:00","open":"44639.0","high":"44729.99","low":"44618.0","close":"44656.39"},
{"date":"2022.03.27","clock":"10:00","open":"44654.67","high":"44749.99","low":"44640.64","close":"44734.06"},
{"date":"2022.03.27","clock":"11:00","open":"44734.08","high":"44747.93","low":"44592.85","close":"44604.48"},
{"date":"2022.03.27","clock":"12:00","open":"44605.49","high":"44698.93","low":"44540.0","close":"44540.0"},
{"date":"2022.03.27","clock":"13:00","open":"44539.96","high":"44619.13","low":"44469.38","close":"44527.0"},
{"date":"2022.03.27","clock":"14:00","open":"44526.99","high":"44636.33","low":"44515.8","close":"44569.5"},
{"date":"2022.03.27","clock":"15:00","open":"44569.0","high":"44606.85","low":"44433.0","close":"44436.09"},
{"date":"2022.03.27","clock":"16:00","open":"44436.01","high":"44646.68","low":"44421.46","close":"44616.23"},
{"date":"2022.03.27","clock":"17:00","open":"44616.23","high":"44740.99","low":"44583.4","close":"44614.35"},
{"date":"2022.03.27","clock":"18:00","open":"44614.35","high":"44929.99","low":"44523.23","close":"44857.52"},
{"date":"2022.03.27","clock":"19:00","open":"44855.65","high":"45016.35","low":"44740.0","close":"44949.99"},
{"date":"2022.03.27","clock":"20:00","open":"44949.99","high":"44965.99","low":"44777.73","close":"44924.03"},
{"date":"2022.03.27","clock":"21:00","open":"44919.52","high":"44980.69","low":"44841.14","close":"44841.14"},
{"date":"2022.03.27","clock":"22:00","open":"44841.14","high":"44885.28","low":"44810.25","close":"44830.65"},
{"date":"2022.03.27","clock":"23:00","open":"44830.65","high":"46590.0","low":"44678.12","close":"46115.79"},
{"date":"2022.03.28","clock":"0:00","open":"46115.16","high":"46799.8","low":"45838.15","close":"46549.99"},
{"date":"2022.03.28","clock":"1:00","open":"46549.99","high":"46998.08","low":"46357.98","close":"46615.66"},
{"date":"2022.03.28","clock":"2:00","open":"46613.0","high":"46877.86","low":"46559.58","close":"46827.26"},
{"date":"2022.03.28","clock":"3:00","open":"46825.02","high":"47620.0","low":"46663.56","close":"46920.99"},
{"date":"2022.03.28","clock":"4:00","open":"46920.99","high":"47037.47","low":"46700.0","close":"46810.5"},
{"date":"2022.03.28","clock":"5:00","open":"46810.5","high":"46945.58","low":"46766.42","close":"46924.82"},
{"date":"2022.03.28","clock":"6:00","open":"46923.19","high":"47049.4","low":"46850.49","close":"47049.4"},
{"date":"2022.03.28","clock":"7:00","open":"47048.46","high":"47207.09","low":"46864.4","close":"47124.8"},
{"date":"2022.03.28","clock":"8:00","open":"47121.73","high":"47360.02","low":"47011.38","close":"47056.19"},
{"date":"2022.03.28","clock":"9:00","open":"47055.7","high":"47106.23","low":"46716.83","close":"46904.72"},
{"date":"2022.03.28","clock":"10:00","open":"46903.54","high":"47160.0","low":"46884.84","close":"46989.24"},
{"date":"2022.03.28","clock":"11:00","open":"46989.24","high":"47053.24","low":"46845.98","close":"47020.53"},
{"date":"2022.03.28","clock":"12:00","open":"47021.24","high":"47188.47","low":"46974.32","close":"47140.89"},
{"date":"2022.03.28","clock":"13:00","open":"47135.89","high":"47274.61","low":"47064.05","close":"47218.32"},
{"date":"2022.03.28","clock":"14:00","open":"47218.32","high":"47380.63","low":"47118.08","close":"47252.54"},
{"date":"2022.03.28","clock":"15:00","open":"47252.54","high":"47376.73","low":"47123.54","close":"47210.53"},
{"date":"2022.03.28","clock":"16:00","open":"47210.53","high":"47749.99","low":"47176.67","close":"47724.12"},
{"date":"2022.03.28","clock":"17:00","open":"47725.32","high":"47739.96","low":"47349.9","close":"47606.26"},
{"date":"2022.03.28","clock":"18:00","open":"47603.5","high":"47899.99","low":"47400.89","close":"47422.0"},
{"date":"2022.03.28","clock":"19:00","open":"47421.81","high":"47549.99","low":"47300.65","close":"47470.0"},
{"date":"2022.03.28","clock":"20:00","open":"47466.54","high":"47673.94","low":"47331.69","close":"47599.05"},
{"date":"2022.03.28","clock":"21:00","open":"47595.79","high":"48078.0","low":"47556.37","close":"47967.49"},
{"date":"2022.03.28","clock":"22:00","open":"47970.98","high":"48189.83","low":"47689.38","close":"47956.28"},
{"date":"2022.03.28","clock":"23:00","open":"47955.78","high":"48026.83","low":"47811.39","close":"47934.68"},
{"date":"2022.03.29","clock":"0:00","open":"47932.51","high":"48092.75","low":"47444.16","close":"47629.21"},
{"date":"2022.03.29","clock":"1:00","open":"47629.21","high":"47753.23","low":"47488.0","close":"47540.58"},
{"date":"2022.03.29","clock":"2:00","open":"47540.5","high":"47595.68","low":"46885.54","close":"47122.2"},
{"date":"2022.03.29","clock":"3:00","open":"47122.44","high":"47605.79","low":"47050.0","close":"47397.88"},
{"date":"2022.03.29","clock":"4:00","open":"47397.39","high":"47599.97","low":"47336.01","close":"47537.04"},
{"date":"2022.03.29","clock":"5:00","open":"47537.04","high":"47596.49","low":"47383.38","close":"47408.55"},
{"date":"2022.03.29","clock":"6:00","open":"47407.51","high":"47424.36","low":"47315.0","close":"47335.06"},
{"date":"2022.03.29","clock":"7:00","open":"47335.06","high":"47653.93","low":"47320.65","close":"47592.99"},
{"date":"2022.03.29","clock":"8:00","open":"47592.99","high":"47670.73","low":"47510.39","close":"47641.03"},
{"date":"2022.03.29","clock":"9:00","open":"47639.83","high":"47753.24","low":"47520.0","close":"47570.58"},
{"date":"2022.03.29","clock":"10:00","open":"47570.13","high":"47582.49","low":"47344.44","close":"47344.44"},
{"date":"2022.03.29","clock":"11:00","open":"47344.31","high":"47618.49","low":"47334.69","close":"47539.24"},
{"date":"2022.03.29","clock":"12:00","open":"47539.74","high":"47736.23","low":"47523.02","close":"47596.48"},
{"date":"2022.03.29","clock":"13:00","open":"47591.81","high":"47614.09","low":"47438.38","close":"47602.34"},
{"date":"2022.03.29","clock":"14:00","open":"47602.34","high":"47963.23","low":"47572.0","close":"47896.09"},
{"date":"2022.03.29","clock":"15:00","open":"47896.09","high":"48096.45","low":"47811.01","close":"47843.31"},
{"date":"2022.03.29","clock":"16:00","open":"47843.31","high":"47897.48","low":"47544.85","close":"47695.8"},
{"date":"2022.03.29","clock":"17:00","open":"47695.8","high":"47849.99","low":"47596.85","close":"47803.0"},
{"date":"2022.03.29","clock":"18:00","open":"47803.0","high":"48014.99","low":"47345.0","close":"47437.16"},
{"date":"2022.03.29","clock":"19:00","open":"47439.99","high":"47546.99","low":"47105.5","close":"47491.5"},
{"date":"2022.03.29","clock":"20:00","open":"47491.5","high":"47499.98","low":"47143.58","close":"47456.48"},
{"date":"2022.03.29","clock":"21:00","open":"47454.23","high":"47584.46","low":"47368.4","close":"47519.49"},
{"date":"2022.03.29","clock":"22:00","open":"47519.49","high":"47871.01","low":"47497.57","close":"47707.8"},
{"date":"2022.03.29","clock":"23:00","open":"47701.49","high":"47725.99","low":"47318.94","close":"47477.5"},
{"date":"2022.03.30","clock":"0:00","open":"47477.84","high":"47519.99","low":"47180.0","close":"47271.0"},
{"date":"2022.03.30","clock":"1:00","open":"47270.35","high":"47397.88","low":"46952.09","close":"47331.12"},
{"date":"2022.03.30","clock":"2:00","open":"47331.13","high":"47515.94","low":"47297.73","close":"47434.79"},
{"date":"2022.03.30","clock":"3:00","open":"47432.0","high":"47439.54","low":"47092.55","close":"47245.21"},
{"date":"2022.03.30","clock":"4:00","open":"47243.39","high":"47243.39","low":"46445.42","close":"46865.27"},
{"date":"2022.03.30","clock":"5:00","open":"46865.0","high":"47306.64","low":"46800.0","close":"47209.25"},
{"date":"2022.03.30","clock":"6:00","open":"47208.4","high":"47457.15","low":"47200.0","close":"47435.46"},
{"date":"2022.03.30","clock":"7:00","open":"47435.46","high":"47461.52","low":"47140.46","close":"47241.11"},
{"date":"2022.03.30","clock":"8:00","open":"47238.67","high":"47550.0","low":"47194.0","close":"47484.99"},
{"date":"2022.03.30","clock":"9:00","open":"47484.99","high":"47579.99","low":"47349.92","close":"47408.19"},
{"date":"2022.03.30","clock":"10:00","open":"47401.73","high":"47521.0","low":"47335.63","close":"47386.5"},
{"date":"2022.03.30","clock":"11:00","open":"47384.42","high":"47499.99","low":"47190.86","close":"47435.5"},
{"date":"2022.03.30","clock":"12:00","open":"47435.04","high":"47456.07","low":"47210.0","close":"47257.9"},
{"date":"2022.03.30","clock":"13:00","open":"47254.14","high":"47327.98","low":"47206.01","close":"47269.2"},
{"date":"2022.03.30","clock":"14:00","open":"47269.99","high":"47463.07","low":"47064.81","close":"47319.91"},
{"date":"2022.03.30","clock":"15:00","open":"47319.91","high":"47344.49","low":"47150.49","close":"47294.98"},
{"date":"2022.03.30","clock":"16:00","open":"47294.98","high":"47309.01","low":"46896.89","close":"46984.0"},
{"date":"2022.03.30","clock":"17:00","open":"46984.0","high":"47231.99","low":"46869.0","close":"47112.92"},
{"date":"2022.03.30","clock":"18:00","open":"47113.49","high":"47180.73","low":"46910.46","close":"47160.81"},
{"date":"2022.03.30","clock":"19:00","open":"47160.32","high":"47350.0","low":"47024.22","close":"47248.65"},
{"date":"2022.03.30","clock":"20:00","open":"47248.65","high":"47700.0","low":"47179.94","close":"47659.49"},
{"date":"2022.03.30","clock":"21:00","open":"47655.56","high":"47690.17","low":"47070.26","close":"47130.01"},
{"date":"2022.03.30","clock":"22:00","open":"47127.5","high":"47187.48","low":"46831.81","close":"47071.49"},
{"date":"2022.03.30","clock":"23:00","open":"47064.77","high":"47267.5","low":"47009.96","close":"47258.88"},
{"date":"2022.03.31","clock":"0:00","open":"47258.88","high":"47291.91","low":"46908.04","close":"46987.49"},
{"date":"2022.03.31","clock":"1:00","open":"46987.5","high":"47105.59","low":"46850.0","close":"47104.51"},
{"date":"2022.03.31","clock":"2:00","open":"47104.51","high":"47231.23","low":"47001.96","close":"47064.95"},
{"date":"2022.03.31","clock":"3:00","open":"47067.99","high":"47273.49","low":"46973.89","close":"47158.89"},
{"date":"2022.03.31","clock":"4:00","open":"47154.06","high":"47425.21","low":"47142.21","close":"47400.0"},
{"date":"2022.03.31","clock":"5:00","open":"47400.0","high":"47417.27","low":"47172.51","close":"47219.99"},
{"date":"2022.03.31","clock":"6:00","open":"47218.0","high":"47260.43","low":"47070.01","close":"47095.55"},
{"date":"2022.03.31","clock":"7:00","open":"47095.55","high":"47149.99","low":"46987.15","close":"47020.01"},
{"date":"2022.03.31","clock":"8:00","open":"47020.01","high":"47137.49","low":"46898.12","close":"47095.22"},
{"date":"2022.03.31","clock":"9:00","open":"47094.79","high":"47170.7","low":"47027.27","close":"47113.93"},
{"date":"2022.03.31","clock":"10:00","open":"47113.93","high":"47168.91","low":"47050.05","close":"47162.0"},
{"date":"2022.03.31","clock":"11:00","open":"47160.75","high":"47324.49","low":"47000.0","close":"47244.05"},
{"date":"2022.03.31","clock":"12:00","open":"47245.22","high":"47343.49","low":"47109.5","close":"47301.02"},
{"date":"2022.03.31","clock":"13:00","open":"47301.02","high":"47385.15","low":"47210.93","close":"47277.5"},
{"date":"2022.03.31","clock":"14:00","open":"47268.81","high":"47279.69","low":"47080.0","close":"47152.0"},
{"date":"2022.03.31","clock":"15:00","open":"47152.0","high":"47539.99","low":"47108.07","close":"47395.75"},
{"date":"2022.03.31","clock":"16:00","open":"47393.33","high":"47599.65","low":"46913.12","close":"46913.12"},
{"date":"2022.03.31","clock":"17:00","open":"46913.12","high":"46913.5","low":"46230.01","close":"46687.68"},
{"date":"2022.03.31","clock":"18:00","open":"46692.2","high":"46798.99","low":"46369.97","close":"46453.81"},
{"date":"2022.03.31","clock":"19:00","open":"46453.41","high":"46492.64","low":"45669.0","close":"45688.79"},
{"date":"2022.03.31","clock":"20:00","open":"45688.79","high":"45891.87","low":"45651.35","close":"45814.97"},
{"date":"2022.03.31","clock":"21:00","open":"45819.99","high":"45962.07","low":"45595.28","close":"45954.55"},
{"date":"2022.03.31","clock":"22:00","open":"45957.26","high":"45987.93","low":"45500.0","close":"45581.97"},
{"date":"2022.03.31","clock":"23:00","open":"45588.51","high":"45789.99","low":"45519.03","close":"45745.45"},
{"date":"2022.04.01","clock":"0:00","open":"45743.41","high":"45849.98","low":"45647.01","close":"45757.18"},
{"date":"2022.04.01","clock":"1:00","open":"45757.18","high":"45820.33","low":"45660.68","close":"45787.85"},
{"date":"2022.04.01","clock":"2:00","open":"45786.97","high":"45786.97","low":"45200.0","close":"45510.34"},
{"date":"2022.04.01","clock":"3:00","open":"45510.34","high":"45644.85","low":"45351.73","close":"45541.49"},
{"date":"2022.04.01","clock":"4:00","open":"45541.5","high":"45541.5","low":"44868.0","close":"44923.76"},
{"date":"2022.04.01","clock":"5:00","open":"44923.0","high":"45049.02","low":"44200.0","close":"44393.59"},
{"date":"2022.04.01","clock":"6:00","open":"44392.49","high":"44599.98","low":"44273.44","close":"44599.98"},
{"date":"2022.04.01","clock":"7:00","open":"44598.01","high":"44780.0","low":"44545.98","close":"44642.43"},
{"date":"2022.04.01","clock":"8:00","open":"44642.43","high":"44789.99","low":"44583.23","close":"44646.15"},
{"date":"2022.04.01","clock":"9:00","open":"44646.15","high":"44841.17","low":"44567.67","close":"44802.74"},
{"date":"2022.04.01","clock":"10:00","open":"44803.7","high":"45110.8","low":"44801.0","close":"45015.68"},
{"date":"2022.04.01","clock":"11:00","open":"45015.68","high":"45314.76","low":"45008.24","close":"45136.14"},
{"date":"2022.04.01","clock":"12:00","open":"45137.05","high":"45243.19","low":"44990.3","close":"45076.48"},
{"date":"2022.04.01","clock":"13:00","open":"45076.02","high":"45234.55","low":"45019.8","close":"45223.0"},
{"date":"2022.04.01","clock":"14:00","open":"45222.5","high":"45280.26","low":"45022.82","close":"45064.25"},
{"date":"2022.04.01","clock":"15:00","open":"45062.0","high":"45416.97","low":"44701.0","close":"45245.66"},
{"date":"2022.04.01","clock":"16:00","open":"45244.0","high":"45601.89","low":"45237.91","close":"45427.36"},
{"date":"2022.04.01","clock":"17:00","open":"45430.11","high":"46179.12","low":"45420.0","close":"46137.72"},
{"date":"2022.04.01","clock":"18:00","open":"46128.91","high":"46720.0","low":"46113.08","close":"46531.99"},
{"date":"2022.04.01","clock":"19:00","open":"46531.99","high":"46587.8","low":"46025.29","close":"46025.29"},
{"date":"2022.04.01","clock":"20:00","open":"46024.0","high":"46537.31","low":"45893.98","close":"46465.51"},
{"date":"2022.04.01","clock":"21:00","open":"46463.58","high":"46600.0","low":"46250.0","close":"46334.62"},
{"date":"2022.04.01","clock":"22:00","open":"46334.62","high":"46394.63","low":"46140.0","close":"46361.67"},
{"date":"2022.04.01","clock":"23:00","open":"46359.92","high":"46380.15","low":"46075.74","close":"46145.37"},
{"date":"2022.04.02","clock":"0:00","open":"46145.37","high":"46434.44","low":"46142.0","close":"46305.07"},
{"date":"2022.04.02","clock":"1:00","open":"46305.07","high":"46397.04","low":"46150.0","close":"46368.41"},
{"date":"2022.04.02","clock":"2:00","open":"46368.38","high":"46368.38","low":"46120.2","close":"46283.49"},
{"date":"2022.04.02","clock":"3:00","open":"46283.03","high":"47212.52","low":"46081.93","close":"46901.0"},
{"date":"2022.04.02","clock":"4:00","open":"46894.91","high":"47025.32","low":"46501.0","close":"46745.49"},
{"date":"2022.04.02","clock":"5:00","open":"46745.49","high":"46844.58","low":"46246.65","close":"46497.9"},
{"date":"2022.04.02","clock":"6:00","open":"46497.89","high":"46598.49","low":"46371.0","close":"46598.49"},
{"date":"2022.04.02","clock":"7:00","open":"46602.02","high":"46651.99","low":"46489.5","close":"46529.7"},
{"date":"2022.04.02","clock":"8:00","open":"46529.7","high":"46599.99","low":"46410.63","close":"46541.38"},
{"date":"2022.04.02","clock":"9:00","open":"46541.38","high":"46648.72","low":"46462.79","close":"46632.28"},
{"date":"2022.04.02","clock":"10:00","open":"46632.28","high":"46644.41","low":"46419.38","close":"46584.49"},
{"date":"2022.04.02","clock":"11:00","open":"46583.31","high":"46589.63","low":"46490.0","close":"46551.39"},
{"date":"2022.04.02","clock":"12:00","open":"46551.4","high":"46734.75","low":"46515.75","close":"46682.49"},
{"date":"2022.04.02","clock":"13:00","open":"46680.63","high":"46719.48","low":"46548.41","close":"46719.48"},
{"date":"2022.04.02","clock":"14:00","open":"46719.48","high":"46750.01","low":"46542.85","close":"46542.85"},
{"date":"2022.04.02","clock":"15:00","open":"46542.84","high":"46880.96","low":"46235.59","close":"46717.49"},
{"date":"2022.04.02","clock":"16:00","open":"46716.15","high":"46941.1","low":"46648.68","close":"46735.1"},
{"date":"2022.04.02","clock":"17:00","open":"46735.1","high":"46801.49","low":"46571.61","close":"46617.07"},
{"date":"2022.04.02","clock":"18:00","open":"46617.05","high":"46617.05","low":"46130.03","close":"46295.06"},
{"date":"2022.04.02","clock":"19:00","open":"46294.0","high":"46425.48","low":"46155.0","close":"46307.05"},
{"date":"2022.04.02","clock":"20:00","open":"46307.05","high":"46487.0","low":"46252.44","close":"46359.1"},
{"date":"2022.04.02","clock":"21:00","open":"46359.1","high":"46394.76","low":"45620.0","close":"45831.61"},
{"date":"2022.04.02","clock":"22:00","open":"45831.0","high":"46244.37","low":"45811.03","close":"46120.24"},
{"date":"2022.04.02","clock":"23:00","open":"46120.22","high":"46323.5","low":"46027.0","close":"46181.06"},
{"date":"2022.04.03","clock":"0:00","open":"46179.15","high":"46311.49","low":"45909.04","close":"46231.0"},
{"date":"2022.04.03","clock":"1:00","open":"46231.0","high":"46333.25","low":"46040.55","close":"46110.77"},
{"date":"2022.04.03","clock":"2:00","open":"46110.0","high":"46147.99","low":"45765.73","close":"45810.99"},
{"date":"2022.04.03","clock":"3:00","open":"45810.99","high":"46063.42","low":"45774.64","close":"46063.42"},
{"date":"2022.04.03","clock":"4:00","open":"46065.2","high":"46065.82","low":"45530.92","close":"45846.0"},
{"date":"2022.04.03","clock":"5:00","open":"45846.0","high":"45960.52","low":"45760.25","close":"45776.83"},
{"date":"2022.04.03","clock":"6:00","open":"45776.65","high":"45969.99","low":"45718.16","close":"45943.25"},
{"date":"2022.04.03","clock":"7:00","open":"45943.25","high":"46364.18","low":"45927.83","close":"46364.18"},
{"date":"2022.04.03","clock":"8:00","open":"46370.0","high":"46380.95","low":"46225.0","close":"46355.92"},
{"date":"2022.04.03","clock":"9:00","open":"46355.92","high":"46569.99","low":"46312.04","close":"46432.69"},
{"date":"2022.04.03","clock":"10:00","open":"46425.99","high":"46465.54","low":"46291.56","close":"46363.51"},
{"date":"2022.04.03","clock":"11:00","open":"46363.82","high":"46410.53","low":"46219.08","close":"46271.67"},
{"date":"2022.04.03","clock":"12:00","open":"46271.67","high":"46446.79","low":"46168.92","close":"46362.66"},
{"date":"2022.04.03","clock":"13:00","open":"46360.36","high":"46399.99","low":"46122.49","close":"46180.0"},
{"date":"2022.04.03","clock":"14:00","open":"46180.0","high":"46331.52","low":"46076.92","close":"46252.59"},
{"date":"2022.04.03","clock":"15:00","open":"46252.59","high":"46435.07","low":"46188.0","close":"46383.11"},
{"date":"2022.04.03","clock":"16:00","open":"46383.11","high":"46665.99","low":"46272.44","close":"46441.26"},
{"date":"2022.04.03","clock":"17:00","open":"46441.26","high":"46629.99","low":"46301.67","close":"46629.99"},
{"date":"2022.04.03","clock":"18:00","open":"46633.74","high":"46722.99","low":"46381.0","close":"46412.49"},
{"date":"2022.04.03","clock":"19:00","open":"46412.49","high":"46515.3","low":"46220.13","close":"46293.5"},
{"date":"2022.04.03","clock":"20:00","open":"46293.02","high":"46411.1","low":"46240.46","close":"46392.95"},
{"date":"2022.04.03","clock":"21:00","open":"46392.95","high":"46770.13","low":"46351.88","close":"46583.81"},
{"date":"2022.04.03","clock":"22:00","open":"46586.31","high":"46697.94","low":"46400.41","close":"46405.49"},
{"date":"2022.04.03","clock":"23:00","open":"46405.49","high":"46482.32","low":"46363.96","close":"46365.01"},
{"date":"2022.04.04","clock":"0:00","open":"46363.99","high":"46942.12","low":"46332.24","close":"46942.12"},
{"date":"2022.04.04","clock":"1:00","open":"46975.37","high":"47440.38","low":"46584.63","close":"46695.1"},
{"date":"2022.04.04","clock":"2:00","open":"46695.1","high":"46709.36","low":"46248.84","close":"46407.35"},
{"date":"2022.04.04","clock":"3:00","open":"46407.33","high":"46457.3","low":"45744.77","close":"45864.33"},
{"date":"2022.04.04","clock":"4:00","open":"45860.18","high":"46049.03","low":"45757.41","close":"45867.98"},
{"date":"2022.04.04","clock":"5:00","open":"45866.27","high":"46066.0","low":"45756.94","close":"46036.96"},
{"date":"2022.04.04","clock":"6:00","open":"46034.85","high":"46174.45","low":"46000.0","close":"46005.43"},
{"date":"2022.04.04","clock":"7:00","open":"46003.01","high":"46153.83","low":"45834.39","close":"46075.84"},
{"date":"2022.04.04","clock":"8:00","open":"46075.84","high":"46243.0","low":"46025.27","close":"46231.66"},
{"date":"2022.04.04","clock":"9:00","open":"46231.66","high":"46291.57","low":"46162.63","close":"46199.99"},
{"date":"2022.04.04","clock":"10:00","open":"46199.99","high":"46226.99","low":"46083.62","close":"46173.99"},
{"date":"2022.04.04","clock":"11:00","open":"46174.0","high":"46285.94","low":"45964.2","close":"46158.41"},
{"date":"2022.04.04","clock":"12:00","open":"46157.79","high":"46157.79","low":"45863.91","close":"45903.73"},
{"date":"2022.04.04","clock":"13:00","open":"45904.02","high":"46048.35","low":"45787.0","close":"45995.99"},
{"date":"2022.04.04","clock":"14:00","open":"45995.98","high":"46199.1","low":"45921.01","close":"46160.08"},
{"date":"2022.04.04","clock":"15:00","open":"46157.4","high":"46248.99","low":"45902.0","close":"46006.58"},
{"date":"2022.04.04","clock":"16:00","open":"46006.58","high":"46237.86","low":"45869.0","close":"46171.6"},
{"date":"2022.04.04","clock":"17:00","open":"46167.5","high":"46354.7","low":"45868.27","close":"45893.34"},
{"date":"2022.04.04","clock":"18:00","open":"45894.82","high":"45957.48","low":"45555.0","close":"45631.97"},
{"date":"2022.04.04","clock":"19:00","open":"45637.69","high":"45815.81","low":"45566.37","close":"45701.64"},
{"date":"2022.04.04","clock":"20:00","open":"45699.44","high":"45766.39","low":"45176.9","close":"45375.27"},
{"date":"2022.04.04","clock":"21:00","open":"45374.91","high":"45527.85","low":"45118.0","close":"45509.98"},
{"date":"2022.04.04","clock":"22:00","open":"45507.44","high":"45940.34","low":"45507.44","close":"45922.49"},
{"date":"2022.04.04","clock":"23:00","open":"45925.96","high":"46374.99","low":"45631.51","close":"46307.5"},
{"date":"2022.04.05","clock":"0:00","open":"46307.5","high":"46588.84","low":"46177.49","close":"46449.06"},
{"date":"2022.04.05","clock":"1:00","open":"46449.06","high":"46849.99","low":"46372.0","close":"46670.0"},
{"date":"2022.04.05","clock":"2:00","open":"46666.66","high":"46890.58","low":"46547.25","close":"46580.5"},
{"date":"2022.04.05","clock":"3:00","open":"46577.9","high":"46649.41","low":"46412.62","close":"46512.01"},
{"date":"2022.04.05","clock":"4:00","open":"46512.01","high":"46694.66","low":"46451.78","close":"46632.23"},
{"date":"2022.04.05","clock":"5:00","open":"46632.23","high":"46741.1","low":"46555.55","close":"46630.94"},
{"date":"2022.04.05","clock":"6:00","open":"46620.0","high":"46777.76","low":"46594.27","close":"46645.82"},
{"date":"2022.04.05","clock":"7:00","open":"46645.82","high":"46883.8","low":"46617.77","close":"46770.0"},
{"date":"2022.04.05","clock":"8:00","open":"46770.0","high":"46833.05","low":"46699.0","close":"46699.99"},
{"date":"2022.04.05","clock":"9:00","open":"46699.91","high":"46754.75","low":"46549.82","close":"46609.27"},
{"date":"2022.04.05","clock":"10:00","open":"46609.28","high":"46742.49","low":"46567.67","close":"46709.99"},
{"date":"2022.04.05","clock":"11:00","open":"46710.15","high":"46737.34","low":"46561.31","close":"46665.88"},
{"date":"2022.04.05","clock":"12:00","open":"46667.0","high":"46703.98","low":"46558.8","close":"46571.41"},
{"date":"2022.04.05","clock":"13:00","open":"46565.54","high":"46680.49","low":"46522.52","close":"46648.71"},
{"date":"2022.04.05","clock":"14:00","open":"46646.91","high":"46739.99","low":"46560.69","close":"46683.36"},
{"date":"2022.04.05","clock":"15:00","open":"46683.36","high":"47199.99","low":"46676.0","close":"46767.99"},
{"date":"2022.04.05","clock":"16:00","open":"46767.55","high":"46861.52","low":"46333.0","close":"46423.91"},
{"date":"2022.04.05","clock":"17:00","open":"46417.09","high":"46465.08","low":"45754.39","close":"45819.99"},
{"date":"2022.04.05","clock":"18:00","open":"45819.43","high":"45917.0","low":"45667.4","close":"45763.72"},
{"date":"2022.04.05","clock":"19:00","open":"45760.23","high":"46022.32","low":"45600.0","close":"45928.96"},
{"date":"2022.04.05","clock":"20:00","open":"45928.45","high":"46189.49","low":"45896.6","close":"45969.11"},
{"date":"2022.04.05","clock":"21:00","open":"45969.0","high":"45987.18","low":"45867.36","close":"45892.13"},
{"date":"2022.04.05","clock":"22:00","open":"45893.03","high":"46049.99","low":"45457.89","close":"46039.08"},
{"date":"2022.04.05","clock":"23:00","open":"46032.49","high":"46107.57","low":"45627.42","close":"45880.69"},
{"date":"2022.04.06","clock":"0:00","open":"45876.29","high":"45958.8","low":"45744.52","close":"45953.55"},
{"date":"2022.04.06","clock":"1:00","open":"45953.55","high":"46050.21","low":"45790.72","close":"45854.49"},
{"date":"2022.04.06","clock":"2:00","open":"45854.49","high":"45885.69","low":"45359.72","close":"45497.54"},
{"date":"2022.04.06","clock":"3:00","open":"45497.54","high":"45505.96","low":"44412.0","close":"45005.88"},
{"date":"2022.04.06","clock":"4:00","open":"45002.85","high":"45358.38","low":"44963.12","close":"45188.86"},
{"date":"2022.04.06","clock":"5:00","open":"45186.6","high":"45368.28","low":"45150.0","close":"45220.86"},
{"date":"2022.04.06","clock":"6:00","open":"45220.75","high":"45289.47","low":"45139.93","close":"45215.88"},
{"date":"2022.04.06","clock":"7:00","open":"45215.0","high":"45375.37","low":"45119.0","close":"45335.34"},
{"date":"2022.04.06","clock":"8:00","open":"45335.34","high":"45443.21","low":"45302.0","close":"45374.99"},
{"date":"2022.04.06","clock":"9:00","open":"45374.99","high":"45478.99","low":"45251.43","close":"45464.26"},
{"date":"2022.04.06","clock":"10:00","open":"45464.26","high":"45506.33","low":"45233.58","close":"45276.03"},
{"date":"2022.04.06","clock":"11:00","open":"45272.63","high":"45399.27","low":"45177.48","close":"45366.84"},
{"date":"2022.04.06","clock":"12:00","open":"45366.84","high":"45393.24","low":"45205.01","close":"45330.19"},
{"date":"2022.04.06","clock":"13:00","open":"45330.19","high":"45451.11","low":"45021.78","close":"45066.0"},
{"date":"2022.04.06","clock":"14:00","open":"45072.99","high":"45114.26","low":"44665.91","close":"44819.19"},
{"date":"2022.04.06","clock":"15:00","open":"44815.56","high":"44999.08","low":"44670.01","close":"44751.33"},
{"date":"2022.04.06","clock":"16:00","open":"44752.87","high":"44964.58","low":"44130.12","close":"44173.2"},
{"date":"2022.04.06","clock":"17:00","open":"44159.65","high":"44471.0","low":"43769.17","close":"44261.39"},
{"date":"2022.04.06","clock":"18:00","open":"44257.26","high":"44305.38","low":"43713.94","close":"44168.35"},
{"date":"2022.04.06","clock":"19:00","open":"44166.39","high":"44261.55","low":"43566.01","close":"43781.29"},
{"date":"2022.04.06","clock":"20:00","open":"43780.76","high":"43940.2","low":"43393.74","close":"43815.81"},
{"date":"2022.04.06","clock":"21:00","open":"43824.28","high":"44298.59","low":"43177.11","close":"43833.26"},
{"date":"2022.04.06","clock":"22:00","open":"43837.63","high":"43969.99","low":"43528.12","close":"43759.09"},
{"date":"2022.04.06","clock":"23:00","open":"43754.56","high":"44030.58","low":"43725.34","close":"43880.0"},
{"date":"2022.04.07","clock":"0:00","open":"43877.39","high":"43998.99","low":"43792.47","close":"43845.81"},
{"date":"2022.04.07","clock":"1:00","open":"43842.37","high":"43865.26","low":"43484.71","close":"43508.88"},
{"date":"2022.04.07","clock":"2:00","open":"43511.33","high":"43609.55","low":"43121.0","close":"43178.8"},
{"date":"2022.04.07","clock":"3:00","open":"43165.38","high":"43559.08","low":"42727.27","close":"42895.64"},
{"date":"2022.04.07","clock":"4:00","open":"42894.29","high":"43410.15","low":"42868.81","close":"43374.97"},
{"date":"2022.04.07","clock":"5:00","open":"43374.96","high":"43429.99","low":"43120.35","close":"43350.91"},
{"date":"2022.04.07","clock":"6:00","open":"43349.63","high":"43409.95","low":"43157.0","close":"43294.02"},
{"date":"2022.04.07","clock":"7:00","open":"43294.03","high":"43494.47","low":"43210.47","close":"43401.34"},
{"date":"2022.04.07","clock":"8:00","open":"43395.57","high":"43465.17","low":"43225.0","close":"43399.99"},
{"date":"2022.04.07","clock":"9:00","open":"43399.98","high":"43497.62","low":"43299.99","close":"43380.93"},
{"date":"2022.04.07","clock":"10:00","open":"43380.93","high":"43545.73","low":"43366.01","close":"43445.32"},
{"date":"2022.04.07","clock":"11:00","open":"43445.33","high":"43553.13","low":"43421.31","close":"43521.92"},
{"date":"2022.04.07","clock":"12:00","open":"43516.5","high":"43521.45","low":"43269.5","close":"43456.4"},
{"date":"2022.04.07","clock":"13:00","open":"43454.61","high":"43484.26","low":"43328.99","close":"43409.73"},
{"date":"2022.04.07","clock":"14:00","open":"43409.73","high":"43834.51","low":"43302.01","close":"43766.74"},
{"date":"2022.04.07","clock":"15:00","open":"43766.74","high":"43900.95","low":"43551.74","close":"43554.97"},
{"date":"2022.04.07","clock":"16:00","open":"43554.97","high":"43683.85","low":"43330.09","close":"43646.03"},
{"date":"2022.04.07","clock":"17:00","open":"43658.98","high":"43781.96","low":"43352.68","close":"43420.69"},
{"date":"2022.04.07","clock":"18:00","open":"43419.0","high":"43572.8","low":"43024.86","close":"43331.81"},
{"date":"2022.04.07","clock":"19:00","open":"43331.81","high":"43497.27","low":"43266.68","close":"43493.99"},
{"date":"2022.04.07","clock":"20:00","open":"43493.92","high":"43695.11","low":"43472.05","close":"43666.02"},
{"date":"2022.04.07","clock":"21:00","open":"43657.67","high":"43817.97","low":"43514.01","close":"43702.95"},
{"date":"2022.04.07","clock":"22:00","open":"43690.79","high":"43772.51","low":"43375.36","close":"43376.06"},
{"date":"2022.04.07","clock":"23:00","open":"43381.7","high":"43600.05","low":"43376.23","close":"43567.35"},
{"date":"2022.04.08","clock":"0:00","open":"43567.35","high":"43596.29","low":"43208.0","close":"43520.06"},
{"date":"2022.04.08","clock":"1:00","open":"43520.06","high":"43635.23","low":"43466.64","close":"43629.72"},
{"date":"2022.04.08","clock":"2:00","open":"43629.27","high":"43749.99","low":"43425.0","close":"43444.19"},
{"date":"2022.04.08","clock":"3:00","open":"43439.73","high":"43527.35","low":"43305.31","close":"43320.53"},
{"date":"2022.04.08","clock":"4:00","open":"43324.73","high":"43647.91","low":"43310.0","close":"43607.61"},
{"date":"2022.04.08","clock":"5:00","open":"43607.61","high":"43694.14","low":"43566.38","close":"43615.63"},
{"date":"2022.04.08","clock":"6:00","open":"43615.58","high":"43690.88","low":"43550.0","close":"43605.95"},
{"date":"2022.04.08","clock":"7:00","open":"43605.95","high":"43659.82","low":"43491.46","close":"43543.02"},
{"date":"2022.04.08","clock":"8:00","open":"43543.02","high":"43678.19","low":"43476.97","close":"43654.3"},
{"date":"2022.04.08","clock":"9:00","open":"43654.31","high":"43667.4","low":"43484.28","close":"43572.8"},
{"date":"2022.04.08","clock":"10:00","open":"43572.8","high":"43777.46","low":"43416.74","close":"43763.52"},
{"date":"2022.04.08","clock":"11:00","open":"43763.5","high":"43970.61","low":"43650.0","close":"43700.33"},
{"date":"2022.04.08","clock":"12:00","open":"43700.0","high":"43772.44","low":"43499.99","close":"43588.74"},
{"date":"2022.04.08","clock":"13:00","open":"43588.72","high":"43621.84","low":"43500.1","close":"43558.51"},
{"date":"2022.04.08","clock":"14:00","open":"43558.46","high":"43561.36","low":"43260.76","close":"43298.79"},
{"date":"2022.04.08","clock":"15:00","open":"43298.37","high":"43417.95","low":"43079.05","close":"43150.39"},
{"date":"2022.04.08","clock":"16:00","open":"43151.74","high":"43193.89","low":"42753.08","close":"42912.9"},
{"date":"2022.04.08","clock":"17:00","open":"42909.52","high":"43846.14","low":"42888.8","close":"43759.84"},
{"date":"2022.04.08","clock":"18:00","open":"43745.83","high":"43961.98","low":"43587.23","close":"43648.0"},
{"date":"2022.04.08","clock":"19:00","open":"43647.5","high":"43714.96","low":"43395.9","close":"43433.7"},
{"date":"2022.04.08","clock":"20:00","open":"43433.7","high":"43457.17","low":"42801.2","close":"43004.37"},
{"date":"2022.04.08","clock":"21:00","open":"42999.65","high":"43317.06","low":"42414.0","close":"42957.56"},
{"date":"2022.04.08","clock":"22:00","open":"42952.12","high":"43192.66","low":"42663.12","close":"42730.83"},
{"date":"2022.04.08","clock":"23:00","open":"42730.84","high":"42870.69","low":"42535.17","close":"42811.96"},
{"date":"2022.04.09","clock":"0:00","open":"42793.07","high":"42862.05","low":"42450.88","close":"42563.35"},
{"date":"2022.04.09","clock":"1:00","open":"42563.34","high":"42660.02","low":"42241.0","close":"42300.98"},
{"date":"2022.04.09","clock":"2:00","open":"42300.36","high":"42359.99","low":"42107.13","close":"42256.86"},
{"date":"2022.04.09","clock":"3:00","open":"42252.01","high":"42455.65","low":"42160.0","close":"42435.02"},
{"date":"2022.04.09","clock":"4:00","open":"42434.75","high":"42466.86","low":"42294.33","close":"42433.39"},
{"date":"2022.04.09","clock":"5:00","open":"42431.69","high":"42448.15","low":"42160.63","close":"42179.99"},
{"date":"2022.04.09","clock":"6:00","open":"42179.51","high":"42439.21","low":"42125.48","close":"42380.0"},
{"date":"2022.04.09","clock":"7:00","open":"42380.01","high":"42560.97","low":"42341.79","close":"42404.49"},
{"date":"2022.04.09","clock":"8:00","open":"42406.81","high":"42639.99","low":"42404.99","close":"42586.03"},
{"date":"2022.04.09","clock":"9:00","open":"42586.03","high":"42601.83","low":"42399.72","close":"42440.0"},
{"date":"2022.04.09","clock":"10:00","open":"42439.85","high":"42514.99","low":"42364.25","close":"42481.08"},
{"date":"2022.04.09","clock":"11:00","open":"42481.08","high":"42509.03","low":"42372.54","close":"42463.5"},
{"date":"2022.04.09","clock":"12:00","open":"42463.5","high":"42485.41","low":"42397.66","close":"42443.11"},
{"date":"2022.04.09","clock":"13:00","open":"42445.0","high":"42485.43","low":"42325.77","close":"42480.56"},
{"date":"2022.04.09","clock":"14:00","open":"42474.2","high":"42539.99","low":"42434.36","close":"42445.09"},
{"date":"2022.04.09","clock":"15:00","open":"42445.09","high":"42522.43","low":"42397.39","close":"42504.11"},
{"date":"2022.04.09","clock":"16:00","open":"42504.11","high":"42516.02","low":"42445.72","close":"42456.86"},
{"date":"2022.04.09","clock":"17:00","open":"42453.31","high":"42498.49","low":"42361.01","close":"42459.99"},
{"date":"2022.04.09","clock":"18:00","open":"42459.94","high":"42466.9","low":"42158.67","close":"42222.54"},
{"date":"2022.04.09","clock":"19:00","open":"42222.54","high":"42522.56","low":"42183.6","close":"42443.51"},
{"date":"2022.04.09","clock":"20:00","open":"42444.79","high":"42613.79","low":"42410.0","close":"42575.67"},
{"date":"2022.04.09","clock":"21:00","open":"42576.0","high":"42631.68","low":"42454.62","close":"42467.82"},
{"date":"2022.04.09","clock":"22:00","open":"42466.02","high":"42583.89","low":"42448.11","close":"42511.94"},
{"date":"2022.04.09","clock":"23:00","open":"42511.74","high":"42637.99","low":"42423.18","close":"42423.18"},
{"date":"2022.04.10","clock":"0:00","open":"42423.18","high":"42581.43","low":"42390.0","close":"42557.49"},
{"date":"2022.04.10","clock":"1:00","open":"42558.06","high":"42634.87","low":"42501.31","close":"42541.28"},
{"date":"2022.04.10","clock":"2:00","open":"42543.36","high":"42799.99","low":"42488.23","close":"42753.96"},
{"date":"2022.04.10","clock":"3:00","open":"42753.96","high":"42776.61","low":"42591.0","close":"42632.31"},
{"date":"2022.04.10","clock":"4:00","open":"42632.31","high":"42786.01","low":"42597.9","close":"42767.22"},
{"date":"2022.04.10","clock":"5:00","open":"42763.33","high":"42896.37","low":"42730.95","close":"42833.0"},
{"date":"2022.04.10","clock":"6:00","open":"42833.01","high":"42891.9","low":"42775.74","close":"42785.72"},
{"date":"2022.04.10","clock":"7:00","open":"42785.68","high":"42791.23","low":"42706.34","close":"42738.53"},
{"date":"2022.04.10","clock":"8:00","open":"42740.85","high":"42798.99","low":"42650.0","close":"42656.7"},
{"date":"2022.04.10","clock":"9:00","open":"42654.63","high":"42793.21","low":"42645.5","close":"42785.32"},
{"date":"2022.04.10","clock":"10:00","open":"42784.82","high":"42796.0","low":"42575.4","close":"42633.58"},
{"date":"2022.04.10","clock":"11:00","open":"42633.38","high":"42716.74","low":"42564.2","close":"42642.54"},
{"date":"2022.04.10","clock":"12:00","open":"42642.54","high":"42655.93","low":"42489.0","close":"42523.94"},
{"date":"2022.04.10","clock":"13:00","open":"42523.9","high":"42563.61","low":"42433.49","close":"42529.99"},
{"date":"2022.04.10","clock":"14:00","open":"42529.94","high":"42715.83","low":"42517.01","close":"42680.35"},
{"date":"2022.04.10","clock":"15:00","open":"42678.69","high":"42849.99","low":"42525.0","close":"42589.99"},
{"date":"2022.04.10","clock":"16:00","open":"42589.71","high":"42663.67","low":"42525.43","close":"42575.53"},
{"date":"2022.04.10","clock":"17:00","open":"42575.52","high":"42748.05","low":"42541.5","close":"42698.37"},
{"date":"2022.04.10","clock":"18:00","open":"42698.37","high":"42776.76","low":"42650.0","close":"42747.47"},
{"date":"2022.04.10","clock":"19:00","open":"42747.48","high":"42798.99","low":"42659.64","close":"42784.43"},
{"date":"2022.04.10","clock":"20:00","open":"42784.43","high":"43304.21","low":"42784.43","close":"43103.61"},
{"date":"2022.04.10","clock":"21:00","open":"43103.61","high":"43255.79","low":"43080.0","close":"43107.6"},
{"date":"2022.04.10","clock":"22:00","open":"43105.0","high":"43289.99","low":"43075.0","close":"43235.77"},
{"date":"2022.04.10","clock":"23:00","open":"43235.78","high":"43410.29","low":"43101.19","close":"43101.19"},
{"date":"2022.04.11","clock":"0:00","open":"43101.21","high":"43197.14","low":"42654.93","close":"42708.12"},
{"date":"2022.04.11","clock":"1:00","open":"42706.0","high":"42739.83","low":"41868.0","close":"42111.93"},
{"date":"2022.04.11","clock":"2:00","open":"42111.89","high":"42399.09","low":"41980.28","close":"42158.85"},
{"date":"2022.04.11","clock":"3:00","open":"42150.18","high":"42382.01","low":"41755.0","close":"42303.25"},
{"date":"2022.04.11","clock":"4:00","open":"42303.22","high":"42414.7","low":"42153.06","close":"42159.31"},
{"date":"2022.04.11","clock":"5:00","open":"42159.32","high":"42225.44","low":"41800.0","close":"41928.24"},
{"date":"2022.04.11","clock":"6:00","open":"41928.25","high":"42147.77","low":"41828.74","close":"42110.42"},
{"date":"2022.04.11","clock":"7:00","open":"42111.21","high":"42283.44","low":"42084.56","close":"42259.43"},
{"date":"2022.04.11","clock":"8:00","open":"42259.43","high":"42312.74","low":"42183.5","close":"42287.6"},
{"date":"2022.04.11","clock":"9:00","open":"42287.6","high":"42340.08","low":"42153.8","close":"42249.99"},
{"date":"2022.04.11","clock":"10:00","open":"42249.99","high":"42350.28","low":"42161.45","close":"42305.74"},
{"date":"2022.04.11","clock":"11:00","open":"42305.74","high":"42349.99","low":"42079.56","close":"42200.0"},
{"date":"2022.04.11","clock":"12:00","open":"42199.85","high":"42199.85","low":"41392.8","close":"41410.13"},
{"date":"2022.04.11","clock":"13:00","open":"41416.22","high":"41646.44","low":"41215.0","close":"41602.22"},
{"date":"2022.04.11","clock":"14:00","open":"41597.53","high":"41597.53","low":"40968.11","close":"41056.86"},
{"date":"2022.04.11","clock":"15:00","open":"41067.63","high":"41245.99","low":"40916.0","close":"41145.44"},
{"date":"2022.04.11","clock":"16:00","open":"41145.41","high":"41177.82","low":"40684.8","close":"41136.15"},
{"date":"2022.04.11","clock":"17:00","open":"41136.16","high":"41220.89","low":"40716.37","close":"40803.86"},
{"date":"2022.04.11","clock":"18:00","open":"40802.96","high":"40984.44","low":"40560.0","close":"40581.51"},
{"date":"2022.04.11","clock":"19:00","open":"40581.37","high":"40824.99","low":"40485.12","close":"40759.54"},
{"date":"2022.04.11","clock":"20:00","open":"40763.28","high":"40896.82","low":"40250.0","close":"40459.07"},
{"date":"2022.04.11","clock":"21:00","open":"40459.02","high":"40520.44","low":"40238.0","close":"40507.3"},
{"date":"2022.04.11","clock":"22:00","open":"40509.97","high":"40595.06","low":"39771.0","close":"39985.86"},
{"date":"2022.04.11","clock":"23:00","open":"39978.92","high":"40268.9","low":"39500.0","close":"39838.25"},
{"date":"2022.04.12","clock":"0:00","open":"39828.69","high":"39916.45","low":"39275.99","close":"39395.29"},
{"date":"2022.04.12","clock":"1:00","open":"39388.75","high":"39977.63","low":"39200.0","close":"39766.39"},
{"date":"2022.04.12","clock":"2:00","open":"39761.45","high":"39840.38","low":"39372.35","close":"39530.44"},
{"date":"2022.04.12","clock":"3:00","open":"39530.42","high":"39852.94","low":"39358.29","close":"39543.93"},
{"date":"2022.04.12","clock":"4:00","open":"39546.41","high":"39727.79","low":"39408.16","close":"39504.53"},
{"date":"2022.04.12","clock":"5:00","open":"39504.53","high":"39550.47","low":"39290.0","close":"39489.99"},
{"date":"2022.04.12","clock":"6:00","open":"39489.95","high":"39750.0","low":"39478.73","close":"39749.49"},
{"date":"2022.04.12","clock":"7:00","open":"39747.13","high":"39945.57","low":"39624.71","close":"39921.18"},
{"date":"2022.04.12","clock":"8:00","open":"39921.18","high":"40144.99","low":"39870.71","close":"40106.57"},
{"date":"2022.04.12","clock":"9:00","open":"40105.77","high":"40186.35","low":"39834.98","close":"39935.23"},
{"date":"2022.04.12","clock":"10:00","open":"39934.53","high":"40189.26","low":"39866.29","close":"40183.96"},
{"date":"2022.04.12","clock":"11:00","open":"40183.96","high":"40342.95","low":"40107.06","close":"40182.04"},
{"date":"2022.04.12","clock":"12:00","open":"40180.94","high":"40245.47","low":"40016.09","close":"40212.25"},
{"date":"2022.04.12","clock":"13:00","open":"40212.24","high":"40272.84","low":"40094.66","close":"40149.99"},
{"date":"2022.04.12","clock":"14:00","open":"40149.99","high":"40458.01","low":"40105.0","close":"40377.99"},
{"date":"2022.04.12","clock":"15:00","open":"40377.99","high":"40694.71","low":"40196.48","close":"40618.35"},
{"date":"2022.04.12","clock":"16:00","open":"40618.35","high":"40627.47","low":"40154.95","close":"40395.79"},
{"date":"2022.04.12","clock":"17:00","open":"40407.2","high":"40436.29","low":"39800.0","close":"39999.99"},
{"date":"2022.04.12","clock":"18:00","open":"39988.0","high":"40367.83","low":"39958.85","close":"40175.09"},
{"date":"2022.04.12","clock":"19:00","open":"40179.12","high":"40374.43","low":"39922.98","close":"40097.22"},
{"date":"2022.04.12","clock":"20:00","open":"40097.18","high":"40222.21","low":"39940.02","close":"40013.0"},
{"date":"2022.04.12","clock":"21:00","open":"40014.71","high":"40056.51","low":"39632.0","close":"39663.25"},
{"date":"2022.04.12","clock":"22:00","open":"39667.84","high":"39721.69","low":"39261.38","close":"39305.65"},
{"date":"2022.04.12","clock":"23:00","open":"39294.79","high":"39597.93","low":"39254.63","close":"39519.99"},
{"date":"2022.04.13","clock":"0:00","open":"39519.95","high":"39748.0","low":"39473.91","close":"39693.79"},
{"date":"2022.04.13","clock":"1:00","open":"39689.82","high":"39925.06","low":"39555.51","close":"39827.93"},
{"date":"2022.04.13","clock":"2:00","open":"39827.96","high":"40286.5","low":"39819.0","close":"40074.93"},
{"date":"2022.04.13","clock":"3:00","open":"40074.93","high":"40188.99","low":"39892.43","close":"39936.16"},
{"date":"2022.04.13","clock":"4:00","open":"39935.52","high":"39935.52","low":"39588.54","close":"39882.89"},
{"date":"2022.04.13","clock":"5:00","open":"39882.89","high":"40188.99","low":"39706.19","close":"40059.14"},
{"date":"2022.04.13","clock":"6:00","open":"40059.14","high":"40274.99","low":"40013.79","close":"40076.05"},
{"date":"2022.04.13","clock":"7:00","open":"40076.05","high":"40142.59","low":"39931.5","close":"40134.5"},
{"date":"2022.04.13","clock":"8:00","open":"40134.5","high":"40211.89","low":"40063.15","close":"40187.89"},
{"date":"2022.04.13","clock":"9:00","open":"40187.88","high":"40228.4","low":"39858.34","close":"39958.44"},
{"date":"2022.04.13","clock":"10:00","open":"39957.44","high":"40225.59","low":"39910.07","close":"40129.44"},
{"date":"2022.04.13","clock":"11:00","open":"40134.33","high":"40200.0","low":"40005.0","close":"40162.32"},
{"date":"2022.04.13","clock":"12:00","open":"40162.32","high":"40212.74","low":"40029.86","close":"40079.99"},
{"date":"2022.04.13","clock":"13:00","open":"40079.65","high":"40142.1","low":"39728.59","close":"39808.1"},
{"date":"2022.04.13","clock":"14:00","open":"39808.1","high":"39989.99","low":"39656.1","close":"39696.54"},
{"date":"2022.04.13","clock":"15:00","open":"39725.18","high":"39923.52","low":"39648.77","close":"39700.0"},
{"date":"2022.04.13","clock":"16:00","open":"39700.0","high":"40562.09","low":"39622.86","close":"40516.46"},
{"date":"2022.04.13","clock":"17:00","open":"40525.56","high":"40956.99","low":"40364.97","close":"40642.09"},
{"date":"2022.04.13","clock":"18:00","open":"40642.09","high":"41410.99","low":"40640.0","close":"41158.18"},
{"date":"2022.04.13","clock":"19:00","open":"41158.18","high":"41345.54","low":"40938.11","close":"41005.58"},
{"date":"2022.04.13","clock":"20:00","open":"41005.58","high":"41128.53","low":"40829.0","close":"41043.91"},
{"date":"2022.04.13","clock":"21:00","open":"41043.41","high":"41374.19","low":"40990.62","close":"41363.0"},
{"date":"2022.04.13","clock":"22:00","open":"41363.0","high":"41546.61","low":"41024.49","close":"41052.5"},
{"date":"2022.04.13","clock":"23:00","open":"41059.3","high":"41316.51","low":"41000.0","close":"41241.16"},
{"date":"2022.04.14","clock":"0:00","open":"41241.16","high":"41333.0","low":"41080.0","close":"41219.72"},
{"date":"2022.04.14","clock":"1:00","open":"41219.72","high":"41398.54","low":"41151.71","close":"41279.04"},
{"date":"2022.04.14","clock":"2:00","open":"41279.04","high":"41339.94","low":"41075.04","close":"41144.25"},
{"date":"2022.04.14","clock":"3:00","open":"41147.9","high":"41272.18","low":"41064.35","close":"41186.22"},
{"date":"2022.04.14","clock":"4:00","open":"41186.22","high":"41499.99","low":"41177.94","close":"41470.0"},
{"date":"2022.04.14","clock":"5:00","open":"41470.0","high":"41473.23","low":"41347.58","close":"41419.99"},
{"date":"2022.04.14","clock":"6:00","open":"41419.94","high":"41449.99","low":"41271.08","close":"41320.0"},
{"date":"2022.04.14","clock":"7:00","open":"41320.0","high":"41413.1","low":"41230.56","close":"41290.8"},
{"date":"2022.04.14","clock":"8:00","open":"41288.98","high":"41343.61","low":"41242.97","close":"41308.44"},
{"date":"2022.04.14","clock":"9:00","open":"41308.44","high":"41332.69","low":"41161.12","close":"41195.39"},
{"date":"2022.04.14","clock":"10:00","open":"41195.39","high":"41359.99","low":"41156.9","close":"41273.47"},
{"date":"2022.04.14","clock":"11:00","open":"41272.24","high":"41324.49","low":"41165.0","close":"41172.72"},
{"date":"2022.04.14","clock":"12:00","open":"41172.68","high":"41217.84","low":"40973.51","close":"41188.13"},
{"date":"2022.04.14","clock":"13:00","open":"41186.69","high":"41222.27","low":"40941.48","close":"40946.46"},
{"date":"2022.04.14","clock":"14:00","open":"40946.45","high":"41070.75","low":"40851.5","close":"40919.99"},
{"date":"2022.04.14","clock":"15:00","open":"40919.99","high":"41186.88","low":"40873.66","close":"41146.89"},
{"date":"2022.04.14","clock":"16:00","open":"41147.92","high":"41298.99","low":"40524.6","close":"40610.65"},
{"date":"2022.04.14","clock":"17:00","open":"40605.62","high":"40659.67","low":"40310.41","close":"40437.86"},
{"date":"2022.04.14","clock":"18:00","open":"40430.32","high":"40483.64","low":"39926.0","close":"39964.0"},
{"date":"2022.04.14","clock":"19:00","open":"39962.96","high":"40066.56","low":"39772.56","close":"39953.88"},
{"date":"2022.04.14","clock":"20:00","open":"39951.1","high":"40059.44","low":"39842.0","close":"39987.77"},
{"date":"2022.04.14","clock":"21:00","open":"39986.83","high":"40027.86","low":"39626.06","close":"39658.99"},
{"date":"2022.04.14","clock":"22:00","open":"39658.12","high":"39847.25","low":"39560.0","close":"39773.11"},
{"date":"2022.04.14","clock":"23:00","open":"39773.13","high":"39909.99","low":"39662.45","close":"39909.99"},
{"date":"2022.04.15","clock":"0:00","open":"39909.99","high":"39999.99","low":"39861.31","close":"39969.99"},
{"date":"2022.04.15","clock":"1:00","open":"39967.49","high":"40017.25","low":"39806.25","close":"39843.7"},
{"date":"2022.04.15","clock":"2:00","open":"39842.7","high":"39946.93","low":"39828.95","close":"39942.37"},
{"date":"2022.04.15","clock":"3:00","open":"39942.36","high":"40153.76","low":"39766.4","close":"39859.99"},
{"date":"2022.04.15","clock":"4:00","open":"39859.95","high":"39978.65","low":"39833.87","close":"39941.0"},
{"date":"2022.04.15","clock":"5:00","open":"39941.0","high":"40069.59","low":"39909.06","close":"40017.19"},
{"date":"2022.04.15","clock":"6:00","open":"40017.14","high":"40207.24","low":"40000.0","close":"40200.94"},
{"date":"2022.04.15","clock":"7:00","open":"40200.56","high":"40266.46","low":"40062.61","close":"40103.25"},
{"date":"2022.04.15","clock":"8:00","open":"40103.25","high":"40214.42","low":"40081.41","close":"40132.73"},
{"date":"2022.04.15","clock":"9:00","open":"40132.73","high":"40164.18","low":"39967.72","close":"40039.99"},
{"date":"2022.04.15","clock":"10:00","open":"40038.99","high":"40449.59","low":"39953.2","close":"40226.47"},
{"date":"2022.04.15","clock":"11:00","open":"40239.42","high":"40396.04","low":"40100.0","close":"40153.97"},
{"date":"2022.04.15","clock":"12:00","open":"40153.97","high":"40194.66","low":"40036.05","close":"40112.16"},
{"date":"2022.04.15","clock":"13:00","open":"40112.16","high":"40398.99","low":"40087.47","close":"40269.05"},
{"date":"2022.04.15","clock":"14:00","open":"40266.3","high":"40363.0","low":"40100.0","close":"40219.99"},
{"date":"2022.04.15","clock":"15:00","open":"40219.99","high":"40258.25","low":"40106.54","close":"40146.23"},
{"date":"2022.04.15","clock":"16:00","open":"40149.99","high":"40234.76","low":"40010.19","close":"40039.86"},
{"date":"2022.04.15","clock":"17:00","open":"40037.85","high":"40859.95","low":"39931.99","close":"40449.99"},
{"date":"2022.04.15","clock":"18:00","open":"40449.99","high":"40578.15","low":"40354.48","close":"40412.2"},
{"date":"2022.04.15","clock":"19:00","open":"40412.2","high":"40445.48","low":"40203.68","close":"40383.09"},
{"date":"2022.04.15","clock":"20:00","open":"40383.09","high":"40650.0","low":"40356.71","close":"40436.0"},
{"date":"2022.04.15","clock":"21:00","open":"40435.96","high":"40466.39","low":"40360.14","close":"40388.11"},
{"date":"2022.04.15","clock":"22:00","open":"40388.07","high":"40395.49","low":"40276.0","close":"40313.34"},
{"date":"2022.04.15","clock":"23:00","open":"40312.14","high":"40403.25","low":"40281.35","close":"40395.55"},
{"date":"2022.04.16","clock":"0:00","open":"40396.69","high":"40464.99","low":"40362.37","close":"40425.99"},
{"date":"2022.04.16","clock":"1:00","open":"40425.67","high":"40504.5","low":"40341.12","close":"40467.47"},
{"date":"2022.04.16","clock":"2:00","open":"40467.45","high":"40601.99","low":"40420.0","close":"40551.89"},
{"date":"2022.04.16","clock":"3:00","open":"40551.86","high":"40573.67","low":"40466.78","close":"40559.99"},
{"date":"2022.04.16","clock":"4:00","open":"40559.99","high":"40707.61","low":"40525.67","close":"40579.99"},
{"date":"2022.04.16","clock":"5:00","open":"40579.99","high":"40595.01","low":"40499.96","close":"40525.01"},
{"date":"2022.04.16","clock":"6:00","open":"40525.0","high":"40525.0","low":"40410.0","close":"40434.11"},
{"date":"2022.04.16","clock":"7:00","open":"40434.11","high":"40559.47","low":"40417.29","close":"40539.46"},
{"date":"2022.04.16","clock":"8:00","open":"40539.46","high":"40539.46","low":"40373.91","close":"40456.41"},
{"date":"2022.04.16","clock":"9:00","open":"40455.19","high":"40455.19","low":"40367.5","close":"40419.51"},
{"date":"2022.04.16","clock":"10:00","open":"40419.51","high":"40449.99","low":"40353.54","close":"40393.76"},
{"date":"2022.04.16","clock":"11:00","open":"40392.1","high":"40447.7","low":"40344.92","close":"40369.99"},
{"date":"2022.04.16","clock":"12:00","open":"40369.69","high":"40414.57","low":"40277.0","close":"40328.79"},
{"date":"2022.04.16","clock":"13:00","open":"40326.2","high":"40483.04","low":"40310.05","close":"40413.91"},
{"date":"2022.04.16","clock":"14:00","open":"40413.91","high":"40492.9","low":"40390.55","close":"40414.68"},
{"date":"2022.04.16","clock":"15:00","open":"40416.89","high":"40472.0","low":"40341.83","close":"40449.1"},
{"date":"2022.04.16","clock":"16:00","open":"40449.06","high":"40461.72","low":"40377.0","close":"40438.15"},
{"date":"2022.04.16","clock":"17:00","open":"40438.15","high":"40502.86","low":"40400.0","close":"40489.7"},
{"date":"2022.04.16","clock":"18:00","open":"40494.9","high":"40576.07","low":"39991.55","close":"40062.67"},
{"date":"2022.04.16","clock":"19:00","open":"40062.45","high":"40234.0","low":"40005.78","close":"40203.33"},
{"date":"2022.04.16","clock":"20:00","open":"40200.0","high":"40236.0","low":"40097.58","close":"40152.99"},
{"date":"2022.04.16","clock":"21:00","open":"40152.98","high":"40197.41","low":"40106.98","close":"40183.9"},
{"date":"2022.04.16","clock":"22:00","open":"40183.9","high":"40247.03","low":"40170.0","close":"40208.51"},
{"date":"2022.04.16","clock":"23:00","open":"40208.93","high":"40371.07","low":"40185.45","close":"40280.0"},
{"date":"2022.04.17","clock":"0:00","open":"40280.0","high":"40599.99","low":"40280.0","close":"40485.28"},
{"date":"2022.04.17","clock":"1:00","open":"40485.28","high":"40699.54","low":"40392.23","close":"40410.0"},
{"date":"2022.04.17","clock":"2:00","open":"40409.75","high":"40498.99","low":"40360.11","close":"40378.7"},
{"date":"2022.04.17","clock":"3:00","open":"40378.7","high":"40413.13","low":"40300.84","close":"40374.12"},
{"date":"2022.04.17","clock":"4:00","open":"40374.12","high":"40422.99","low":"40326.87","close":"40387.4"},
{"date":"2022.04.17","clock":"5:00","open":"40387.42","high":"40387.42","low":"40122.05","close":"40166.92"},
{"date":"2022.04.17","clock":"6:00","open":"40161.89","high":"40291.86","low":"40124.99","close":"40230.86"},
{"date":"2022.04.17","clock":"7:00","open":"40230.0","high":"40339.99","low":"40226.55","close":"40282.57"},
{"date":"2022.04.17","clock":"8:00","open":"40282.33","high":"40429.43","low":"40253.1","close":"40364.47"},
{"date":"2022.04.17","clock":"9:00","open":"40364.47","high":"40391.7","low":"40311.66","close":"40323.15"},
{"date":"2022.04.17","clock":"10:00","open":"40323.15","high":"40359.73","low":"40234.79","close":"40293.23"},
{"date":"2022.04.17","clock":"11:00","open":"40285.15","high":"40424.0","low":"40280.0","close":"40390.15"},
{"date":"2022.04.17","clock":"12:00","open":"40390.15","high":"40529.78","low":"40390.15","close":"40419.82"},
{"date":"2022.04.17","clock":"13:00","open":"40419.82","high":"40461.63","low":"40377.77","close":"40412.88"},
{"date":"2022.04.17","clock":"14:00","open":"40412.88","high":"40485.0","low":"40363.6","close":"40464.77"},
{"date":"2022.04.17","clock":"15:00","open":"40465.0","high":"40490.87","low":"40366.9","close":"40421.71"},
{"date":"2022.04.17","clock":"16:00","open":"40421.7","high":"40595.66","low":"40250.02","close":"40335.67"},
{"date":"2022.04.17","clock":"17:00","open":"40292.69","high":"40421.14","low":"40200.0","close":"40359.18"},
{"date":"2022.04.17","clock":"18:00","open":"40359.18","high":"40485.81","low":"40321.92","close":"40445.29"},
{"date":"2022.04.17","clock":"19:00","open":"40445.29","high":"40476.06","low":"40125.89","close":"40200.0"},
{"date":"2022.04.17","clock":"20:00","open":"40199.79","high":"40275.99","low":"40050.0","close":"40101.72"},
{"date":"2022.04.17","clock":"21:00","open":"40100.87","high":"40159.99","low":"39833.31","close":"40119.99"},
{"date":"2022.04.17","clock":"22:00","open":"40119.38","high":"40448.02","low":"40087.19","close":"40370.45"},
{"date":"2022.04.17","clock":"23:00","open":"40370.45","high":"40450.2","low":"40232.62","close":"40263.19"},
{"date":"2022.04.18","clock":"0:00","open":"40261.32","high":"40285.55","low":"40127.0","close":"40208.14"},
{"date":"2022.04.18","clock":"1:00","open":"40206.98","high":"40332.63","low":"39933.12","close":"39999.99"},
{"date":"2022.04.18","clock":"2:00","open":"39999.99","high":"40002.96","low":"39548.77","close":"39678.11"},
{"date":"2022.04.18","clock":"3:00","open":"39677.0","high":"39772.62","low":"39580.05","close":"39732.64"},
{"date":"2022.04.18","clock":"4:00","open":"39732.59","high":"39828.61","low":"39667.63","close":"39752.13"},
{"date":"2022.04.18","clock":"5:00","open":"39751.33","high":"39836.71","low":"39721.23","close":"39796.9"},
{"date":"2022.04.18","clock":"6:00","open":"39796.9","high":"39894.4","low":"39743.64","close":"39813.17"},
{"date":"2022.04.18","clock":"7:00","open":"39813.17","high":"39847.23","low":"38673.84","close":"38819.06"},
{"date":"2022.04.18","clock":"8:00","open":"38818.83","high":"38986.19","low":"38536.51","close":"38922.2"},
{"date":"2022.04.18","clock":"9:00","open":"38921.75","high":"39068.68","low":"38883.88","close":"38980.39"},
{"date":"2022.04.18","clock":"10:00","open":"38980.39","high":"39050.33","low":"38791.73","close":"38909.87"},
{"date":"2022.04.18","clock":"11:00","open":"38919.84","high":"39063.75","low":"38851.57","close":"38874.87"},
{"date":"2022.04.18","clock":"12:00","open":"38874.86","high":"38989.45","low":"38799.0","close":"38976.39"},
{"date":"2022.04.18","clock":"13:00","open":"38976.39","high":"39130.0","low":"38920.62","close":"38923.98"},
{"date":"2022.04.18","clock":"14:00","open":"38923.98","high":"39107.98","low":"38923.98","close":"38998.54"},
{"date":"2022.04.18","clock":"15:00","open":"38998.54","high":"39516.19","low":"38998.54","close":"39400.01"},
{"date":"2022.04.18","clock":"16:00","open":"39400.0","high":"39597.13","low":"39233.13","close":"39326.12"},
{"date":"2022.04.18","clock":"17:00","open":"39324.17","high":"39559.68","low":"39302.15","close":"39337.25"},
{"date":"2022.04.18","clock":"18:00","open":"39339.99","high":"39369.99","low":"39122.78","close":"39254.87"},
{"date":"2022.04.18","clock":"19:00","open":"39254.5","high":"39616.64","low":"39000.0","close":"39464.46"},
{"date":"2022.04.18","clock":"20:00","open":"39464.47","high":"40359.77","low":"39463.2","close":"40215.07"},
{"date":"2022.04.18","clock":"21:00","open":"40211.03","high":"41040.0","low":"40211.03","close":"40646.0"},
{"date":"2022.04.18","clock":"22:00","open":"40646.0","high":"40747.01","low":"40421.67","close":"40677.62"},
{"date":"2022.04.18","clock":"23:00","open":"40680.67","high":"40908.78","low":"40632.51","close":"40664.25"},
{"date":"2022.04.19","clock":"0:00","open":"40664.25","high":"41094.99","low":"40664.25","close":"40801.29"},
{"date":"2022.04.19","clock":"1:00","open":"40800.1","high":"40940.95","low":"40710.0","close":"40923.74"},
{"date":"2022.04.19","clock":"2:00","open":"40923.74","high":"40972.76","low":"40721.25","close":"40799.95"},
{"date":"2022.04.19","clock":"3:00","open":"40800.7","high":"41263.42","low":"40794.28","close":"40880.78"},
{"date":"2022.04.19","clock":"4:00","open":"40880.78","high":"40935.95","low":"40699.09","close":"40749.07"},
{"date":"2022.04.19","clock":"5:00","open":"40750.04","high":"40764.91","low":"40601.0","close":"40611.0"},
{"date":"2022.04.19","clock":"6:00","open":"40609.3","high":"40789.14","low":"40609.3","close":"40693.78"},
{"date":"2022.04.19","clock":"7:00","open":"40693.78","high":"40882.56","low":"40658.15","close":"40864.27"},
{"date":"2022.04.19","clock":"8:00","open":"40864.27","high":"40877.49","low":"40649.15","close":"40660.95"},
{"date":"2022.04.19","clock":"9:00","open":"40660.96","high":"40805.57","low":"40660.96","close":"40708.69"},
{"date":"2022.04.19","clock":"10:00","open":"40710.47","high":"40749.99","low":"40571.0","close":"40683.13"},
{"date":"2022.04.19","clock":"11:00","open":"40683.13","high":"40854.81","low":"40666.9","close":"40725.53"},
{"date":"2022.04.19","clock":"12:00","open":"40726.99","high":"40768.41","low":"40580.0","close":"40665.39"},
{"date":"2022.04.19","clock":"13:00","open":"40665.0","high":"40815.84","low":"40636.74","close":"40793.55"},
{"date":"2022.04.19","clock":"14:00","open":"40795.61","high":"41022.54","low":"40665.05","close":"40692.24"},
{"date":"2022.04.19","clock":"15:00","open":"40682.7","high":"41103.99","low":"40662.26","close":"40969.99"},
{"date":"2022.04.19","clock":"16:00","open":"40975.11","high":"41469.0","low":"40841.65","close":"41454.98"},
{"date":"2022.04.19","clock":"17:00","open":"41451.51","high":"41682.85","low":"41380.5","close":"41565.32"},
{"date":"2022.04.19","clock":"18:00","open":"41565.91","high":"41751.99","low":"41371.81","close":"41450.98"},
{"date":"2022.04.19","clock":"19:00","open":"41445.16","high":"41546.62","low":"41236.55","close":"41342.24"},
{"date":"2022.04.19","clock":"20:00","open":"41342.25","high":"41370.0","low":"41167.92","close":"41345.62"},
{"date":"2022.04.19","clock":"21:00","open":"41345.59","high":"41503.75","low":"41312.31","close":"41400.55"},
{"date":"2022.04.19","clock":"22:00","open":"41400.09","high":"41547.64","low":"41362.02","close":"41417.23"},
{"date":"2022.04.19","clock":"23:00","open":"41417.23","high":"41417.23","low":"41212.94","close":"41293.15"},
{"date":"2022.04.20","clock":"0:00","open":"41291.99","high":"41388.52","low":"41260.0","close":"41313.07"},
{"date":"2022.04.20","clock":"1:00","open":"41312.4","high":"41460.51","low":"41265.86","close":"41395.38"},
{"date":"2022.04.20","clock":"2:00","open":"41395.38","high":"41539.89","low":"41395.38","close":"41487.7"},
{"date":"2022.04.20","clock":"3:00","open":"41492.25","high":"41540.06","low":"41250.26","close":"41295.37"},
{"date":"2022.04.20","clock":"4:00","open":"41295.37","high":"41385.46","low":"41229.96","close":"41351.38"},
{"date":"2022.04.20","clock":"5:00","open":"41334.92","high":"41398.99","low":"41311.69","close":"41372.13"},
{"date":"2022.04.20","clock":"6:00","open":"41372.13","high":"41394.74","low":"41296.01","close":"41386.13"},
{"date":"2022.04.20","clock":"7:00","open":"41384.95","high":"41396.66","low":"41261.58","close":"41337.08"},
{"date":"2022.04.20","clock":"8:00","open":"41337.08","high":"41446.27","low":"41290.0","close":"41442.25"},
{"date":"2022.04.20","clock":"9:00","open":"41443.97","high":"41472.33","low":"41383.02","close":"41472.33"},
{"date":"2022.04.20","clock":"10:00","open":"41471.92","high":"41623.07","low":"41291.88","close":"41340.04"},
{"date":"2022.04.20","clock":"11:00","open":"41339.62","high":"41519.99","low":"41302.02","close":"41477.51"},
{"date":"2022.04.20","clock":"12:00","open":"41477.51","high":"41716.23","low":"41452.54","close":"41540.0"},
{"date":"2022.04.20","clock":"13:00","open":"41539.78","high":"41892.05","low":"41448.35","close":"41821.37"},
{"date":"2022.04.20","clock":"14:00","open":"41821.37","high":"42193.3","low":"41712.76","close":"42090.0"},
{"date":"2022.04.20","clock":"15:00","open":"42090.0","high":"42172.78","low":"41943.55","close":"42102.57"},
{"date":"2022.04.20","clock":"16:00","open":"42102.57","high":"42110.06","low":"41388.11","close":"41585.95"},
{"date":"2022.04.20","clock":"17:00","open":"41590.03","high":"41749.99","low":"41511.74","close":"41549.12"},
{"date":"2022.04.20","clock":"18:00","open":"41549.12","high":"41559.98","low":"41054.1","close":"41261.72"},
{"date":"2022.04.20","clock":"19:00","open":"41261.28","high":"41438.0","low":"41037.11","close":"41371.85"},
{"date":"2022.04.20","clock":"20:00","open":"41371.85","high":"41452.45","low":"41285.0","close":"41370.25"},
{"date":"2022.04.20","clock":"21:00","open":"41369.98","high":"41369.98","low":"40820.0","close":"40965.94"},
{"date":"2022.04.20","clock":"22:00","open":"40965.31","high":"41269.2","low":"40938.06","close":"41192.38"},
{"date":"2022.04.20","clock":"23:00","open":"41187.72","high":"41434.87","low":"41140.0","close":"41413.26"},
{"date":"2022.04.21","clock":"0:00","open":"41414.99","high":"41644.42","low":"41371.27","close":"41496.44"},
{"date":"2022.04.21","clock":"1:00","open":"41496.44","high":"41614.99","low":"41431.0","close":"41467.65"},
{"date":"2022.04.21","clock":"2:00","open":"41466.97","high":"41483.53","low":"41286.53","close":"41361.47"},
{"date":"2022.04.21","clock":"3:00","open":"41357.46","high":"41569.03","low":"41320.47","close":"41528.09"},
{"date":"2022.04.21","clock":"4:00","open":"41528.09","high":"41773.45","low":"41468.61","close":"41674.48"},
{"date":"2022.04.21","clock":"5:00","open":"41674.48","high":"41723.83","low":"41567.31","close":"41623.23"},
{"date":"2022.04.21","clock":"6:00","open":"41620.97","high":"41711.7","low":"41551.68","close":"41693.57"},
{"date":"2022.04.21","clock":"7:00","open":"41693.57","high":"41749.99","low":"41525.0","close":"41610.01"},
{"date":"2022.04.21","clock":"8:00","open":"41610.0","high":"41698.99","low":"41434.44","close":"41462.75"},
{"date":"2022.04.21","clock":"9:00","open":"41461.43","high":"41599.99","low":"41419.2","close":"41522.38"},
{"date":"2022.04.21","clock":"10:00","open":"41522.38","high":"41934.18","low":"41452.14","close":"41842.84"},
{"date":"2022.04.21","clock":"11:00","open":"41855.69","high":"42048.39","low":"41741.1","close":"41922.96"},
{"date":"2022.04.21","clock":"12:00","open":"41922.41","high":"41969.36","low":"41743.96","close":"41812.07"},
{"date":"2022.04.21","clock":"13:00","open":"41811.9","high":"42466.47","low":"41782.71","close":"42257.57"},
{"date":"2022.04.21","clock":"14:00","open":"42254.13","high":"42684.98","low":"42240.0","close":"42440.0"},
{"date":"2022.04.21","clock":"15:00","open":"42440.0","high":"42778.67","low":"42343.97","close":"42666.02"},
{"date":"2022.04.21","clock":"16:00","open":"42666.02","high":"42975.97","low":"42607.41","close":"42675.45"},
{"date":"2022.04.21","clock":"17:00","open":"42675.45","high":"42708.26","low":"42415.63","close":"42498.41"},
{"date":"2022.04.21","clock":"18:00","open":"42496.52","high":"42567.98","low":"42085.65","close":"42126.03"},
{"date":"2022.04.21","clock":"19:00","open":"42135.33","high":"42171.74","low":"41814.92","close":"41814.92"},
{"date":"2022.04.21","clock":"20:00","open":"41814.41","high":"41927.55","low":"41487.58","close":"41553.99"},
{"date":"2022.04.21","clock":"21:00","open":"41551.29","high":"41670.2","low":"41393.68","close":"41465.74"},
{"date":"2022.04.21","clock":"22:00","open":"41457.44","high":"41555.1","low":"41207.22","close":"41238.97"},
{"date":"2022.04.21","clock":"23:00","open":"41218.0","high":"41309.66","low":"40541.56","close":"40603.9"},
{"date":"2022.04.22","clock":"0:00","open":"40609.25","high":"40846.13","low":"40557.32","close":"40726.46"},
{"date":"2022.04.22","clock":"1:00","open":"40726.45","high":"40810.31","low":"39751.0","close":"40417.3"},
{"date":"2022.04.22","clock":"2:00","open":"40412.0","high":"40561.62","low":"40323.58","close":"40480.0"},
{"date":"2022.04.22","clock":"3:00","open":"40479.92","high":"40658.18","low":"40232.63","close":"40427.23"},
{"date":"2022.04.22","clock":"4:00","open":"40427.23","high":"40565.21","low":"40312.91","close":"40500.55"},
{"date":"2022.04.22","clock":"5:00","open":"40501.23","high":"40638.97","low":"40425.31","close":"40486.19"},
{"date":"2022.04.22","clock":"6:00","open":"40485.6","high":"40629.45","low":"40447.16","close":"40502.1"},
{"date":"2022.04.22","clock":"7:00","open":"40502.1","high":"40634.99","low":"40458.12","close":"40628.73"},
{"date":"2022.04.22","clock":"8:00","open":"40628.73","high":"40730.14","low":"40596.69","close":"40673.41"},
{"date":"2022.04.22","clock":"9:00","open":"40673.4","high":"40795.05","low":"40625.94","close":"40678.09"},
{"date":"2022.04.22","clock":"10:00","open":"40678.09","high":"40787.87","low":"40293.0","close":"40709.59"},
{"date":"2022.04.22","clock":"11:00","open":"40709.31","high":"40782.74","low":"40352.69","close":"40407.32"},
{"date":"2022.04.22","clock":"12:00","open":"40406.89","high":"40476.14","low":"40200.0","close":"40304.36"},
{"date":"2022.04.22","clock":"13:00","open":"40298.25","high":"40495.24","low":"40138.03","close":"40459.91"},
{"date":"2022.04.22","clock":"14:00","open":"40459.91","high":"40599.99","low":"40429.67","close":"40585.54"},
{"date":"2022.04.22","clock":"15:00","open":"40585.54","high":"40618.68","low":"40362.06","close":"40409.48"},
{"date":"2022.04.22","clock":"16:00","open":"40404.43","high":"40639.99","low":"40050.0","close":"40244.95"},
{"date":"2022.04.22","clock":"17:00","open":"40239.95","high":"40446.61","low":"39804.72","close":"39866.99"},
{"date":"2022.04.22","clock":"18:00","open":"39865.59","high":"40010.46","low":"39320.0","close":"39433.6"},
{"date":"2022.04.22","clock":"19:00","open":"39433.59","high":"39531.42","low":"39177.0","close":"39395.76"},
{"date":"2022.04.22","clock":"20:00","open":"39382.46","high":"39536.5","low":"39296.2","close":"39340.6"},
{"date":"2022.04.22","clock":"21:00","open":"39340.14","high":"39651.15","low":"39203.52","close":"39525.28"},
{"date":"2022.04.22","clock":"22:00","open":"39525.28","high":"39786.61","low":"39418.95","close":"39503.63"},
{"date":"2022.04.22","clock":"23:00","open":"39496.47","high":"39623.53","low":"39401.0","close":"39623.53"},
{"date":"2022.04.23","clock":"0:00","open":"39623.54","high":"39702.0","low":"39541.59","close":"39615.21"},
{"date":"2022.04.23","clock":"1:00","open":"39614.94","high":"39749.99","low":"39433.73","close":"39711.22"},
{"date":"2022.04.23","clock":"2:00","open":"39711.21","high":"39832.0","low":"39661.85","close":"39709.18"},
{"date":"2022.04.23","clock":"3:00","open":"39708.19","high":"39872.64","low":"39557.21","close":"39566.45"},
{"date":"2022.04.23","clock":"4:00","open":"39564.14","high":"39698.99","low":"39563.95","close":"39608.31"},
{"date":"2022.04.23","clock":"5:00","open":"39608.77","high":"39611.3","low":"39429.31","close":"39495.48"},
{"date":"2022.04.23","clock":"6:00","open":"39495.48","high":"39553.0","low":"39406.25","close":"39463.01"},
{"date":"2022.04.23","clock":"7:00","open":"39463.01","high":"39567.59","low":"39285.0","close":"39533.62"},
{"date":"2022.04.23","clock":"8:00","open":"39533.61","high":"39627.17","low":"39508.36","close":"39570.0"},
{"date":"2022.04.23","clock":"9:00","open":"39570.0","high":"39677.84","low":"39549.21","close":"39587.45"},
{"date":"2022.04.23","clock":"10:00","open":"39586.42","high":"39654.23","low":"39551.59","close":"39599.32"},
{"date":"2022.04.23","clock":"11:00","open":"39600.97","high":"39686.32","low":"39535.05","close":"39639.21"},
{"date":"2022.04.23","clock":"12:00","open":"39639.21","high":"39653.95","low":"39501.41","close":"39520.55"},
{"date":"2022.04.23","clock":"13:00","open":"39520.81","high":"39661.36","low":"39520.81","close":"39600.27"},
{"date":"2022.04.23","clock":"14:00","open":"39600.27","high":"39683.99","low":"39580.0","close":"39602.93"},
{"date":"2022.04.23","clock":"15:00","open":"39602.93","high":"39777.76","low":"39535.22","close":"39695.12"},
{"date":"2022.04.23","clock":"16:00","open":"39695.12","high":"39796.1","low":"39642.79","close":"39703.42"},
{"date":"2022.04.23","clock":"17:00","open":"39703.85","high":"39756.38","low":"39645.0","close":"39715.3"},
{"date":"2022.04.23","clock":"18:00","open":"39715.3","high":"39820.6","low":"39663.58","close":"39791.35"},
{"date":"2022.04.23","clock":"19:00","open":"39792.65","high":"39976.2","low":"39715.96","close":"39826.61"},
{"date":"2022.04.23","clock":"20:00","open":"39824.03","high":"39832.88","low":"39710.02","close":"39815.88"},
{"date":"2022.04.23","clock":"21:00","open":"39815.69","high":"39839.97","low":"39658.09","close":"39683.91"},
{"date":"2022.04.23","clock":"22:00","open":"39683.9","high":"39777.02","low":"39666.02","close":"39753.32"},
{"date":"2022.04.23","clock":"23:00","open":"39755.31","high":"39822.94","low":"39748.74","close":"39794.23"},
{"date":"2022.04.24","clock":"0:00","open":"39794.23","high":"39948.26","low":"39778.93","close":"39895.0"},
{"date":"2022.04.24","clock":"1:00","open":"39895.0","high":"39928.03","low":"39785.76","close":"39816.36"},
{"date":"2022.04.24","clock":"2:00","open":"39816.24","high":"39820.8","low":"39327.58","close":"39441.6"},
{"date":"2022.04.24","clock":"3:00","open":"39439.89","high":"39654.55","low":"39414.18","close":"39560.54"},
{"date":"2022.04.24","clock":"4:00","open":"39560.52","high":"39637.92","low":"39467.7","close":"39475.4"},
{"date":"2022.04.24","clock":"5:00","open":"39475.52","high":"39603.79","low":"39420.11","close":"39539.6"},
{"date":"2022.04.24","clock":"6:00","open":"39539.26","high":"39827.99","low":"39511.57","close":"39776.56"},
{"date":"2022.04.24","clock":"7:00","open":"39776.56","high":"39815.41","low":"39656.82","close":"39703.67"},
{"date":"2022.04.24","clock":"8:00","open":"39703.43","high":"39720.97","low":"39632.65","close":"39667.21"},
{"date":"2022.04.24","clock":"9:00","open":"39665.75","high":"39800.0","low":"39649.0","close":"39744.42"},
{"date":"2022.04.24","clock":"10:00","open":"39744.42","high":"39810.01","low":"39725.96","close":"39751.37"},
{"date":"2022.04.24","clock":"11:00","open":"39751.37","high":"39779.99","low":"39714.0","close":"39723.88"},
{"date":"2022.04.24","clock":"12:00","open":"39723.84","high":"39779.25","low":"39662.48","close":"39750.05"},
{"date":"2022.04.24","clock":"13:00","open":"39750.0","high":"39784.65","low":"39642.07","close":"39696.18"},
{"date":"2022.04.24","clock":"14:00","open":"39695.41","high":"39719.99","low":"39544.91","close":"39609.0"},
{"date":"2022.04.24","clock":"15:00","open":"39607.54","high":"39659.99","low":"39525.49","close":"39582.37"},
{"date":"2022.04.24","clock":"16:00","open":"39582.29","high":"39634.54","low":"39351.58","close":"39576.73"},
{"date":"2022.04.24","clock":"17:00","open":"39579.7","high":"39939.99","low":"39372.25","close":"39752.4"},
{"date":"2022.04.24","clock":"18:00","open":"39752.4","high":"39842.23","low":"39632.89","close":"39656.49"},
{"date":"2022.04.24","clock":"19:00","open":"39654.24","high":"39779.37","low":"38929.62","close":"39490.0"},
{"date":"2022.04.24","clock":"20:00","open":"39489.79","high":"39527.58","low":"39138.21","close":"39421.18"},
{"date":"2022.04.24","clock":"21:00","open":"39419.43","high":"39699.97","low":"39408.61","close":"39661.56"},
{"date":"2022.04.24","clock":"22:00","open":"39661.56","high":"39800.0","low":"39633.78","close":"39699.9"},
{"date":"2022.04.24","clock":"23:00","open":"39704.99","high":"39728.54","low":"39469.32","close":"39499.99"},
{"date":"2022.04.25","clock":"0:00","open":"39499.99","high":"39646.34","low":"39454.61","close":"39633.37"},
{"date":"2022.04.25","clock":"1:00","open":"39633.36","high":"39771.21","low":"39530.0","close":"39548.31"},
{"date":"2022.04.25","clock":"2:00","open":"39548.31","high":"39584.22","low":"39426.01","close":"39450.12"},
{"date":"2022.04.25","clock":"3:00","open":"39444.86","high":"39500.83","low":"38677.67","close":"38848.1"},
{"date":"2022.04.25","clock":"4:00","open":"38869.44","high":"39153.1","low":"38747.43","close":"39090.0"},
{"date":"2022.04.25","clock":"5:00","open":"39096.19","high":"39153.94","low":"38961.64","close":"39092.35"},
{"date":"2022.04.25","clock":"6:00","open":"39092.1","high":"39294.75","low":"39086.35","close":"39253.7"},
{"date":"2022.04.25","clock":"7:00","open":"39253.29","high":"39256.27","low":"39055.71","close":"39139.74"},
{"date":"2022.04.25","clock":"8:00","open":"39139.94","high":"39230.49","low":"38948.47","close":"38975.03"},
{"date":"2022.04.25","clock":"9:00","open":"38975.21","high":"39057.96","low":"38590.0","close":"38640.0"},
{"date":"2022.04.25","clock":"10:00","open":"38630.8","high":"38675.65","low":"38200.0","close":"38453.92"},
{"date":"2022.04.25","clock":"11:00","open":"38453.58","high":"38576.27","low":"38375.0","close":"38417.92"},
{"date":"2022.04.25","clock":"12:00","open":"38418.06","high":"38636.85","low":"38213.21","close":"38594.4"},
{"date":"2022.04.25","clock":"13:00","open":"38588.19","high":"38656.5","low":"38400.0","close":"38426.02"},
{"date":"2022.04.25","clock":"14:00","open":"38426.02","high":"38947.0","low":"38335.95","close":"38832.28"},
{"date":"2022.04.25","clock":"15:00","open":"38832.28","high":"38999.99","low":"38743.9","close":"38802.63"},
{"date":"2022.04.25","clock":"16:00","open":"38802.44","high":"39295.1","low":"38629.06","close":"38727.85"},
{"date":"2022.04.25","clock":"17:00","open":"38731.52","high":"39410.58","low":"38578.6","close":"39061.4"},
{"date":"2022.04.25","clock":"18:00","open":"39060.88","high":"39390.0","low":"38925.0","close":"38976.75"},
{"date":"2022.04.25","clock":"19:00","open":"38976.69","high":"39663.75","low":"38911.57","close":"39469.64"},
{"date":"2022.04.25","clock":"20:00","open":"39469.64","high":"39574.41","low":"39351.49","close":"39394.92"},
{"date":"2022.04.25","clock":"21:00","open":"39394.92","high":"40338.6","low":"39297.61","close":"39884.34"},
{"date":"2022.04.25","clock":"22:00","open":"39886.53","high":"40378.04","low":"39765.83","close":"40229.3"},
{"date":"2022.04.25","clock":"23:00","open":"40225.97","high":"40324.49","low":"40046.76","close":"40185.34"},
{"date":"2022.04.26","clock":"0:00","open":"40184.5","high":"40249.93","low":"40069.55","close":"40227.57"},
{"date":"2022.04.26","clock":"1:00","open":"40224.42","high":"40599.33","low":"40141.85","close":"40341.1"},
{"date":"2022.04.26","clock":"2:00","open":"40349.34","high":"40569.12","low":"40242.65","close":"40426.07"},
{"date":"2022.04.26","clock":"3:00","open":"40426.08","high":"40765.64","low":"40387.55","close":"40554.7"},
{"date":"2022.04.26","clock":"4:00","open":"40550.81","high":"40624.99","low":"40450.0","close":"40474.98"},
{"date":"2022.04.26","clock":"5:00","open":"40474.98","high":"40596.41","low":"40374.06","close":"40532.82"},
{"date":"2022.04.26","clock":"6:00","open":"40524.32","high":"40638.93","low":"40490.45","close":"40535.03"},
{"date":"2022.04.26","clock":"7:00","open":"40535.03","high":"40619.99","low":"40488.8","close":"40560.0"},
{"date":"2022.04.26","clock":"8:00","open":"40560.01","high":"40690.46","low":"40521.57","close":"40589.57"},
{"date":"2022.04.26","clock":"9:00","open":"40589.52","high":"40616.01","low":"40435.72","close":"40517.99"},
{"date":"2022.04.26","clock":"10:00","open":"40524.26","high":"40656.92","low":"40375.0","close":"40582.57"},
{"date":"2022.04.26","clock":"11:00","open":"40584.49","high":"40794.82","low":"40444.3","close":"40511.93"},
{"date":"2022.04.26","clock":"12:00","open":"40511.93","high":"40534.73","low":"40328.9","close":"40384.35"},
{"date":"2022.04.26","clock":"13:00","open":"40382.28","high":"40452.32","low":"40325.03","close":"40371.99"},
{"date":"2022.04.26","clock":"14:00","open":"40371.9","high":"40577.72","low":"40229.41","close":"40462.97"},
{"date":"2022.04.26","clock":"15:00","open":"40467.02","high":"40624.99","low":"40187.5","close":"40286.35"},
{"date":"2022.04.26","clock":"16:00","open":"40284.51","high":"40348.5","low":"39792.43","close":"39811.88"},
{"date":"2022.04.26","clock":"17:00","open":"39823.52","high":"39823.52","low":"39222.67","close":"39274.39"},
{"date":"2022.04.26","clock":"18:00","open":"39272.42","high":"39360.0","low":"38551.0","close":"38568.05"},
{"date":"2022.04.26","clock":"19:00","open":"38563.93","high":"38880.01","low":"38342.11","close":"38662.29"},
{"date":"2022.04.26","clock":"20:00","open":"38669.64","high":"38676.76","low":"38000.19","close":"38399.09"},
{"date":"2022.04.26","clock":"21:00","open":"38399.07","high":"38473.95","low":"38214.86","close":"38408.86"},
{"date":"2022.04.26","clock":"22:00","open":"38408.86","high":"38565.66","low":"37842.49","close":"38278.05"},
{"date":"2022.04.26","clock":"23:00","open":"38270.02","high":"38419.91","low":"37713.31","close":"38129.13"},
{"date":"2022.04.27","clock":"0:00","open":"38129.13","high":"38443.83","low":"38028.46","close":"38330.02"},
{"date":"2022.04.27","clock":"1:00","open":"38330.02","high":"38460.0","low":"38159.97","close":"38221.0"},
{"date":"2022.04.27","clock":"2:00","open":"38220.96","high":"38268.45","low":"37702.26","close":"38112.64"},
{"date":"2022.04.27","clock":"3:00","open":"38112.65","high":"38259.23","low":"37881.31","close":"38179.52"},
{"date":"2022.04.27","clock":"4:00","open":"38179.47","high":"38323.0","low":"38165.18","close":"38310.79"},
{"date":"2022.04.27","clock":"5:00","open":"38310.79","high":"38437.1","low":"38269.4","close":"38426.55"},
{"date":"2022.04.27","clock":"6:00","open":"38426.51","high":"38485.21","low":"38326.44","close":"38343.17"},
{"date":"2022.04.27","clock":"7:00","open":"38343.17","high":"38459.99","low":"38311.3","close":"38410.92"},
{"date":"2022.04.27","clock":"8:00","open":"38410.92","high":"38570.0","low":"38372.3","close":"38410.11"},
{"date":"2022.04.27","clock":"9:00","open":"38410.13","high":"38703.97","low":"38401.17","close":"38646.71"},
{"date":"2022.04.27","clock":"10:00","open":"38646.71","high":"39044.86","low":"38599.15","close":"39044.86"},
{"date":"2022.04.27","clock":"11:00","open":"39112.73","high":"39212.86","low":"38694.6","close":"38980.0"},
{"date":"2022.04.27","clock":"12:00","open":"38980.0","high":"39107.63","low":"38823.66","close":"39053.68"},
{"date":"2022.04.27","clock":"13:00","open":"39053.68","high":"39146.07","low":"38955.47","close":"39101.74"},
{"date":"2022.04.27","clock":"14:00","open":"39108.57","high":"39119.09","low":"38645.63","close":"39017.19"},
{"date":"2022.04.27","clock":"15:00","open":"39017.15","high":"39139.17","low":"38862.48","close":"38893.18"},
{"date":"2022.04.27","clock":"16:00","open":"38893.18","high":"39474.71","low":"38774.92","close":"39350.0"},
{"date":"2022.04.27","clock":"17:00","open":"39335.33","high":"39408.27","low":"38435.95","close":"38672.61"},
{"date":"2022.04.27","clock":"18:00","open":"38672.61","high":"39128.62","low":"38635.91","close":"39005.76"},
{"date":"2022.04.27","clock":"19:00","open":"39005.58","high":"39308.47","low":"38918.42","close":"39191.58"},
{"date":"2022.04.27","clock":"20:00","open":"39191.58","high":"39260.47","low":"38959.96","close":"39109.99"},
{"date":"2022.04.27","clock":"21:00","open":"39109.42","high":"39189.46","low":"38750.41","close":"38785.7"},
{"date":"2022.04.27","clock":"22:00","open":"38779.86","high":"38908.56","low":"38668.2","close":"38866.34"},
{"date":"2022.04.27","clock":"23:00","open":"38858.26","high":"39269.79","low":"38831.73","close":"39099.99"},
{"date":"2022.04.28","clock":"0:00","open":"39099.95","high":"39390.03","low":"39081.73","close":"39221.96"},
{"date":"2022.04.28","clock":"1:00","open":"39221.96","high":"39269.99","low":"38991.4","close":"39074.34"},
{"date":"2022.04.28","clock":"2:00","open":"39073.11","high":"39290.8","low":"39056.41","close":"39235.72"},
{"date":"2022.04.28","clock":"3:00","open":"39235.71","high":"39450.0","low":"39152.96","close":"39385.32"},
{"date":"2022.04.28","clock":"4:00","open":"39385.86","high":"39689.49","low":"39178.11","close":"39230.0"},
{"date":"2022.04.28","clock":"5:00","open":"39229.96","high":"39472.51","low":"39161.08","close":"39429.1"},
{"date":"2022.04.28","clock":"6:00","open":"39429.1","high":"39516.99","low":"39323.64","close":"39342.06"},
{"date":"2022.04.28","clock":"7:00","open":"39342.07","high":"39399.99","low":"39260.74","close":"39388.5"},
{"date":"2022.04.28","clock":"8:00","open":"39388.5","high":"39436.72","low":"39226.49","close":"39321.02"},
{"date":"2022.04.28","clock":"9:00","open":"39320.31","high":"39436.92","low":"39280.66","close":"39415.45"},
{"date":"2022.04.28","clock":"10:00","open":"39415.45","high":"39659.99","low":"39382.99","close":"39394.22"},
{"date":"2022.04.28","clock":"11:00","open":"39385.01","high":"39781.91","low":"39359.63","close":"39639.11"},
{"date":"2022.04.28","clock":"12:00","open":"39634.26","high":"39882.35","low":"39634.26","close":"39773.98"},
{"date":"2022.04.28","clock":"13:00","open":"39773.98","high":"39829.98","low":"39599.96","close":"39714.94"},
{"date":"2022.04.28","clock":"14:00","open":"39714.44","high":"39762.89","low":"39613.92","close":"39679.3"},
{"date":"2022.04.28","clock":"15:00","open":"39679.3","high":"39865.02","low":"39517.0","close":"39560.12"},
{"date":"2022.04.28","clock":"16:00","open":"39559.35","high":"39567.2","low":"39052.63","close":"39094.45"},
{"date":"2022.04.28","clock":"17:00","open":"39092.47","high":"39394.12","low":"38881.42","close":"39272.76"},
{"date":"2022.04.28","clock":"18:00","open":"39284.54","high":"40294.33","low":"39088.84","close":"39463.74"},
{"date":"2022.04.28","clock":"19:00","open":"39438.01","high":"40125.75","low":"39313.42","close":"39899.43"},
{"date":"2022.04.28","clock":"20:00","open":"39899.43","high":"40288.48","low":"39860.01","close":"40276.39"},
{"date":"2022.04.28","clock":"21:00","open":"40279.75","high":"40372.62","low":"40052.48","close":"40089.18"},
{"date":"2022.04.28","clock":"22:00","open":"40082.21","high":"40234.1","low":"39918.0","close":"39975.79"},
{"date":"2022.04.28","clock":"23:00","open":"39973.35","high":"40215.52","low":"39734.58","close":"39881.35"},
{"date":"2022.04.29","clock":"0:00","open":"39870.0","high":"39987.97","low":"39761.52","close":"39853.01"},
{"date":"2022.04.29","clock":"1:00","open":"39853.01","high":"39875.0","low":"39606.92","close":"39794.89"},
{"date":"2022.04.29","clock":"2:00","open":"39791.88","high":"39848.89","low":"39666.66","close":"39742.06"},
{"date":"2022.04.29","clock":"3:00","open":"39742.07","high":"39869.27","low":"39675.44","close":"39844.99"},
{"date":"2022.04.29","clock":"4:00","open":"39844.48","high":"39925.24","low":"39769.98","close":"39820.47"},
{"date":"2022.04.29","clock":"5:00","open":"39820.47","high":"39831.84","low":"39457.13","close":"39522.11"},
{"date":"2022.04.29","clock":"6:00","open":"39522.1","high":"39557.86","low":"39288.17","close":"39530.41"},
{"date":"2022.04.29","clock":"7:00","open":"39533.01","high":"39595.37","low":"39368.97","close":"39542.94"},
{"date":"2022.04.29","clock":"8:00","open":"39542.7","high":"39641.29","low":"39481.45","close":"39501.25"},
{"date":"2022.04.29","clock":"9:00","open":"39501.24","high":"39573.26","low":"39374.12","close":"39458.99"},
{"date":"2022.04.29","clock":"10:00","open":"39458.87","high":"39624.63","low":"39413.45","close":"39610.14"},
{"date":"2022.04.29","clock":"11:00","open":"39610.0","high":"39634.11","low":"39394.58","close":"39410.22"},
{"date":"2022.04.29","clock":"12:00","open":"39406.73","high":"39406.73","low":"39070.27","close":"39147.85"},
{"date":"2022.04.29","clock":"13:00","open":"39146.79","high":"39243.53","low":"38666.1","close":"38805.4"},
{"date":"2022.04.29","clock":"14:00","open":"38803.25","high":"38944.24","low":"38618.28","close":"38749.52"},
{"date":"2022.04.29","clock":"15:00","open":"38749.52","high":"39136.01","low":"38634.52","close":"38916.71"},
{"date":"2022.04.29","clock":"16:00","open":"38913.97","high":"39403.45","low":"38800.0","close":"39273.35"},
{"date":"2022.04.29","clock":"17:00","open":"39281.35","high":"39305.49","low":"38801.84","close":"38958.43"},
{"date":"2022.04.29","clock":"18:00","open":"38956.92","high":"39143.99","low":"38846.23","close":"39004.86"},
{"date":"2022.04.29","clock":"19:00","open":"39004.87","high":"39074.58","low":"38435.42","close":"38516.77"},
{"date":"2022.04.29","clock":"20:00","open":"38522.94","high":"38736.12","low":"38467.15","close":"38642.24"},
{"date":"2022.04.29","clock":"21:00","open":"38642.24","high":"38672.33","low":"38335.92","close":"38543.1"},
{"date":"2022.04.29","clock":"22:00","open":"38543.08","high":"38609.72","low":"38175.0","close":"38347.6"},
{"date":"2022.04.29","clock":"23:00","open":"38331.05","high":"38583.99","low":"38310.9","close":"38561.52"},
{"date":"2022.04.30","clock":"0:00","open":"38564.38","high":"38648.11","low":"38450.47","close":"38560.14"},
{"date":"2022.04.30","clock":"1:00","open":"38558.36","high":"38635.28","low":"38430.03","close":"38608.63"},
{"date":"2022.04.30","clock":"2:00","open":"38604.31","high":"38665.35","low":"38555.98","close":"38596.11"},
{"date":"2022.04.30","clock":"3:00","open":"38596.11","high":"38795.37","low":"38551.1","close":"38639.95"},
{"date":"2022.04.30","clock":"4:00","open":"38639.95","high":"38764.25","low":"38630.0","close":"38701.95"},
{"date":"2022.04.30","clock":"5:00","open":"38701.95","high":"38772.55","low":"38656.17","close":"38692.63"},
{"date":"2022.04.30","clock":"6:00","open":"38692.8","high":"38706.1","low":"38586.65","close":"38656.37"},
{"date":"2022.04.30","clock":"7:00","open":"38656.37","high":"38695.83","low":"38493.52","close":"38553.35"},
{"date":"2022.04.30","clock":"8:00","open":"38553.35","high":"38774.45","low":"38523.28","close":"38703.0"},
{"date":"2022.04.30","clock":"9:00","open":"38703.0","high":"38734.62","low":"38646.69","close":"38701.11"},
{"date":"2022.04.30","clock":"10:00","open":"38701.11","high":"38746.14","low":"38634.24","close":"38650.34"},
{"date":"2022.04.30","clock":"11:00","open":"38650.34","high":"38688.71","low":"38536.66","close":"38578.58"},
{"date":"2022.04.30","clock":"12:00","open":"38577.06","high":"38644.02","low":"38540.98","close":"38622.5"},
{"date":"2022.04.30","clock":"13:00","open":"38622.5","high":"38658.71","low":"38564.46","close":"38566.49"},
{"date":"2022.04.30","clock":"14:00","open":"38566.13","high":"38636.2","low":"38563.4","close":"38580.0"},
{"date":"2022.04.30","clock":"15:00","open":"38580.0","high":"38609.99","low":"38525.34","close":"38536.23"},
{"date":"2022.04.30","clock":"16:00","open":"38536.21","high":"38638.23","low":"38501.0","close":"38506.32"},
{"date":"2022.04.30","clock":"17:00","open":"38506.32","high":"38638.37","low":"38211.0","close":"38251.99"},
{"date":"2022.04.30","clock":"18:00","open":"38258.26","high":"38529.97","low":"38156.04","close":"38466.56"},
{"date":"2022.04.30","clock":"19:00","open":"38466.56","high":"38610.14","low":"38404.25","close":"38423.61"},
{"date":"2022.04.30","clock":"20:00","open":"38426.3","high":"38448.24","low":"38201.77","close":"38286.35"},
{"date":"2022.04.30","clock":"21:00","open":"38286.02","high":"38353.68","low":"38203.32","close":"38345.82"},
{"date":"2022.04.30","clock":"22:00","open":"38344.85","high":"38498.99","low":"38302.94","close":"38466.82"},
{"date":"2022.04.30","clock":"23:00","open":"38466.78","high":"38466.78","low":"38282.08","close":"38325.05"},
{"date":"2022.05.01","clock":"0:00","open":"38326.45","high":"38370.83","low":"38248.5","close":"38301.13"},
{"date":"2022.05.01","clock":"1:00","open":"38299.72","high":"38369.99","low":"38160.0","close":"38250.43"},
{"date":"2022.05.01","clock":"2:00","open":"38250.39","high":"38276.64","low":"37580.0","close":"37630.8"},
{"date":"2022.05.01","clock":"3:00","open":"37630.0","high":"37806.78","low":"37500.12","close":"37680.66"},
{"date":"2022.05.01","clock":"4:00","open":"37680.25","high":"38077.09","low":"37386.38","close":"37937.07"},
{"date":"2022.05.01","clock":"5:00","open":"37937.07","high":"38051.46","low":"37771.81","close":"37817.78"},
{"date":"2022.05.01","clock":"6:00","open":"37817.78","high":"38064.38","low":"37801.52","close":"38041.44"},
{"date":"2022.05.01","clock":"7:00","open":"38041.44","high":"38062.25","low":"37885.3","close":"37948.38"},
{"date":"2022.05.01","clock":"8:00","open":"37948.38","high":"38165.11","low":"37899.96","close":"38060.05"},
{"date":"2022.05.01","clock":"9:00","open":"38060.05","high":"38149.91","low":"37950.0","close":"37952.32"},
{"date":"2022.05.01","clock":"10:00","open":"37952.67","high":"37998.99","low":"37897.2","close":"37970.27"},
{"date":"2022.05.01","clock":"11:00","open":"37970.26","high":"38058.45","low":"37924.13","close":"38030.98"},
{"date":"2022.05.01","clock":"12:00","open":"38031.51","high":"38056.58","low":"37866.62","close":"37974.54"},
{"date":"2022.05.01","clock":"13:00","open":"37972.81","high":"38094.15","low":"37951.64","close":"38026.24"},
{"date":"2022.05.01","clock":"14:00","open":"38027.93","high":"38057.96","low":"37903.7","close":"37942.78"},
{"date":"2022.05.01","clock":"15:00","open":"37942.78","high":"38029.99","low":"37841.9","close":"37969.99"},
{"date":"2022.05.01","clock":"16:00","open":"37969.99","high":"38026.8","low":"37915.49","close":"37922.84"},
{"date":"2022.05.01","clock":"17:00","open":"37920.01","high":"38022.64","low":"37891.9","close":"37991.17"},
{"date":"2022.05.01","clock":"18:00","open":"37991.17","high":"38639.98","low":"37981.02","close":"38490.0"},
{"date":"2022.05.01","clock":"19:00","open":"38490.0","high":"38674.03","low":"38393.98","close":"38504.49"},
{"date":"2022.05.01","clock":"20:00","open":"38500.88","high":"38594.62","low":"38370.0","close":"38382.46"},
{"date":"2022.05.01","clock":"21:00","open":"38382.46","high":"38417.47","low":"37913.15","close":"37934.9"},
{"date":"2022.05.01","clock":"22:00","open":"37934.44","high":"38009.72","low":"37750.0","close":"37807.87"},
{"date":"2022.05.01","clock":"23:00","open":"37807.87","high":"38343.59","low":"37686.26","close":"38313.23"},
{"date":"2022.05.02","clock":"0:00","open":"38311.15","high":"38439.75","low":"38083.07","close":"38342.63"},
{"date":"2022.05.02","clock":"1:00","open":"38342.64","high":"38568.09","low":"38089.7","close":"38306.62"},
{"date":"2022.05.02","clock":"2:00","open":"38313.21","high":"38627.04","low":"38241.37","close":"38470.57"},
{"date":"2022.05.02","clock":"3:00","open":"38468.34","high":"38808.92","low":"38448.84","close":"38672.87"},
{"date":"2022.05.02","clock":"4:00","open":"38672.87","high":"38739.48","low":"38487.91","close":"38493.56"},
{"date":"2022.05.02","clock":"5:00","open":"38492.42","high":"38654.54","low":"38376.38","close":"38621.62"},
{"date":"2022.05.02","clock":"6:00","open":"38621.62","high":"38723.06","low":"38621.62","close":"38674.1"},
{"date":"2022.05.02","clock":"7:00","open":"38674.1","high":"39111.29","low":"38600.03","close":"38975.1"},
{"date":"2022.05.02","clock":"8:00","open":"38975.1","high":"39037.49","low":"38881.19","close":"39008.71"},
{"date":"2022.05.02","clock":"9:00","open":"39008.71","high":"39166.32","low":"38923.56","close":"38923.56"},
{"date":"2022.05.02","clock":"10:00","open":"38923.56","high":"39041.8","low":"38826.69","close":"38881.45"},
{"date":"2022.05.02","clock":"11:00","open":"38884.64","high":"38996.83","low":"38782.28","close":"38922.16"},
{"date":"2022.05.02","clock":"12:00","open":"38921.53","high":"39074.99","low":"38772.81","close":"38780.0"},
{"date":"2022.05.02","clock":"13:00","open":"38779.69","high":"38866.03","low":"38653.77","close":"38711.87"},
{"date":"2022.05.02","clock":"14:00","open":"38711.87","high":"38762.75","low":"38482.41","close":"38531.53"},
{"date":"2022.05.02","clock":"15:00","open":"38523.84","high":"38704.99","low":"38422.92","close":"38500.41"},
{"date":"2022.05.02","clock":"16:00","open":"38500.37","high":"39144.9","low":"38242.51","close":"38925.17"},
{"date":"2022.05.02","clock":"17:00","open":"38901.03","high":"39102.0","low":"38606.21","close":"38839.99"},
{"date":"2022.05.02","clock":"18:00","open":"38839.99","high":"38901.36","low":"38605.71","close":"38696.05"},
{"date":"2022.05.02","clock":"19:00","open":"38695.87","high":"38868.87","low":"38519.56","close":"38550.99"},
{"date":"2022.05.02","clock":"20:00","open":"38551.82","high":"38608.5","low":"38193.66","close":"38370.56"},
{"date":"2022.05.02","clock":"21:00","open":"38370.39","high":"38454.3","low":"38054.38","close":"38204.82"},
{"date":"2022.05.02","clock":"22:00","open":"38213.22","high":"38583.9","low":"38152.74","close":"38532.73"},
{"date":"2022.05.02","clock":"23:00","open":"38562.29","high":"38612.6","low":"38305.06","close":"38316.36"},
{"date":"2022.05.03","clock":"0:00","open":"38316.36","high":"38753.22","low":"38280.76","close":"38639.67"},
{"date":"2022.05.03","clock":"1:00","open":"38639.67","high":"38900.76","low":"38572.32","close":"38589.38"},
{"date":"2022.05.03","clock":"2:00","open":"38591.03","high":"38747.45","low":"38458.9","close":"38525.16"},
{"date":"2022.05.03","clock":"3:00","open":"38525.12","high":"38573.13","low":"38384.6","close":"38410.0"},
{"date":"2022.05.03","clock":"4:00","open":"38409.61","high":"38518.09","low":"38358.0","close":"38515.04"},
{"date":"2022.05.03","clock":"5:00","open":"38518.03","high":"38609.25","low":"38317.06","close":"38404.99"},
{"date":"2022.05.03","clock":"6:00","open":"38404.99","high":"38619.99","low":"38396.06","close":"38521.63"},
{"date":"2022.05.03","clock":"7:00","open":"38518.09","high":"38560.17","low":"38450.0","close":"38501.06"},
{"date":"2022.05.03","clock":"8:00","open":"38501.06","high":"38544.38","low":"38385.67","close":"38526.51"},
{"date":"2022.05.03","clock":"9:00","open":"38525.94","high":"38578.81","low":"38443.66","close":"38470.79"},
{"date":"2022.05.03","clock":"10:00","open":"38470.79","high":"38569.61","low":"38420.53","close":"38559.99"},
{"date":"2022.05.03","clock":"11:00","open":"38559.99","high":"38651.5","low":"38535.38","close":"38535.38"},
{"date":"2022.05.03","clock":"12:00","open":"38530.0","high":"38568.68","low":"38440.42","close":"38454.54"},
{"date":"2022.05.03","clock":"13:00","open":"38454.54","high":"38474.8","low":"38363.63","close":"38421.33"},
{"date":"2022.05.03","clock":"14:00","open":"38417.86","high":"38570.0","low":"38261.15","close":"38570.0"},
{"date":"2022.05.03","clock":"15:00","open":"38569.99","high":"38607.08","low":"38416.81","close":"38446.62"},
{"date":"2022.05.03","clock":"16:00","open":"38446.62","high":"38474.99","low":"38152.0","close":"38364.81"},
{"date":"2022.05.03","clock":"17:00","open":"38364.81","high":"38480.01","low":"38172.8","close":"38278.69"},
{"date":"2022.05.03","clock":"18:00","open":"38278.27","high":"38419.99","low":"38214.28","close":"38326.36"},
{"date":"2022.05.03","clock":"19:00","open":"38326.36","high":"38396.04","low":"38050.01","close":"38145.65"},
{"date":"2022.05.03","clock":"20:00","open":"38149.24","high":"38314.99","low":"38052.0","close":"38052.0"},
{"date":"2022.05.03","clock":"21:00","open":"38051.56","high":"38051.56","low":"37570.5","close":"37763.78"},
{"date":"2022.05.03","clock":"22:00","open":"37763.78","high":"37786.31","low":"37517.8","close":"37717.49"},
{"date":"2022.05.03","clock":"23:00","open":"37725.48","high":"37870.46","low":"37530.01","close":"37785.79"},
{"date":"2022.05.04","clock":"0:00","open":"37785.79","high":"38036.45","low":"37625.93","close":"37795.57"},
{"date":"2022.05.04","clock":"1:00","open":"37795.57","high":"37879.99","low":"37730.0","close":"37739.68"},
{"date":"2022.05.04","clock":"2:00","open":"37739.66","high":"37763.67","low":"37632.54","close":"37728.94"},
{"date":"2022.05.04","clock":"3:00","open":"37728.95","high":"37937.36","low":"37670.0","close":"37902.05"},
{"date":"2022.05.04","clock":"4:00","open":"37902.05","high":"37995.05","low":"37872.09","close":"37887.99"},
{"date":"2022.05.04","clock":"5:00","open":"37887.97","high":"38049.99","low":"37882.37","close":"37962.61"},
{"date":"2022.05.04","clock":"6:00","open":"37962.61","high":"38099.99","low":"37961.83","close":"38013.62"},
{"date":"2022.05.04","clock":"7:00","open":"38013.62","high":"38090.78","low":"37944.25","close":"37998.69"},
{"date":"2022.05.04","clock":"8:00","open":"37998.69","high":"38135.99","low":"37970.0","close":"38091.39"},
{"date":"2022.05.04","clock":"9:00","open":"38090.72","high":"38432.72","low":"38082.78","close":"38408.8"},
{"date":"2022.05.04","clock":"10:00","open":"38409.68","high":"38755.92","low":"38303.9","close":"38701.31"},
{"date":"2022.05.04","clock":"11:00","open":"38701.31","high":"39072.0","low":"38670.0","close":"38968.53"},
{"date":"2022.05.04","clock":"12:00","open":"38968.53","high":"39087.99","low":"38813.45","close":"38884.12"},
{"date":"2022.05.04","clock":"13:00","open":"38884.12","high":"39065.63","low":"38850.37","close":"38993.89"},
{"date":"2022.05.04","clock":"14:00","open":"38995.84","high":"39047.95","low":"38867.29","close":"39002.3"},
{"date":"2022.05.04","clock":"15:00","open":"39002.3","high":"39175.01","low":"38860.31","close":"38964.28"},
{"date":"2022.05.04","clock":"16:00","open":"38959.5","high":"39097.0","low":"38691.5","close":"38718.97"},
{"date":"2022.05.04","clock":"17:00","open":"38712.05","high":"38876.33","low":"38659.49","close":"38786.21"},
{"date":"2022.05.04","clock":"18:00","open":"38786.21","high":"39086.5","low":"38718.53","close":"38973.2"},
{"date":"2022.05.04","clock":"19:00","open":"38973.16","high":"39472.4","low":"38868.15","close":"39183.91"},
{"date":"2022.05.04","clock":"20:00","open":"39192.54","high":"39249.98","low":"38811.28","close":"38985.3"},
{"date":"2022.05.04","clock":"21:00","open":"38984.81","high":"39784.99","low":"38590.97","close":"39620.97"},
{"date":"2022.05.04","clock":"22:00","open":"39627.32","high":"40022.99","low":"39534.68","close":"39844.74"},
{"date":"2022.05.04","clock":"23:00","open":"39859.22","high":"39934.74","low":"39753.98","close":"39809.97"},
{"date":"2022.05.05","clock":"0:00","open":"39811.15","high":"39888.72","low":"39714.1","close":"39741.07"},
{"date":"2022.05.05","clock":"1:00","open":"39741.07","high":"39774.59","low":"39678.0","close":"39681.8"},
{"date":"2022.05.05","clock":"2:00","open":"39680.0","high":"39735.27","low":"39614.54","close":"39690.0"},
{"date":"2022.05.05","clock":"3:00","open":"39690.0","high":"39743.46","low":"39536.66","close":"39661.34"},
{"date":"2022.05.05","clock":"4:00","open":"39660.95","high":"39705.77","low":"39600.0","close":"39629.7"},
{"date":"2022.05.05","clock":"5:00","open":"39629.45","high":"39798.08","low":"39554.46","close":"39773.32"},
{"date":"2022.05.05","clock":"6:00","open":"39773.3","high":"39773.3","low":"39673.01","close":"39729.4"},
{"date":"2022.05.05","clock":"7:00","open":"39729.4","high":"39764.68","low":"39678.97","close":"39752.93"},
{"date":"2022.05.05","clock":"8:00","open":"39752.9","high":"39845.51","low":"39570.0","close":"39602.65"},
{"date":"2022.05.05","clock":"9:00","open":"39602.65","high":"39689.55","low":"39534.02","close":"39549.28"},
{"date":"2022.05.05","clock":"10:00","open":"39548.92","high":"39619.93","low":"39516.92","close":"39588.84"},
{"date":"2022.05.05","clock":"11:00","open":"39588.81","high":"39629.84","low":"39444.01","close":"39482.97"},
{"date":"2022.05.05","clock":"12:00","open":"39482.93","high":"39559.99","low":"39407.17","close":"39485.24"},
{"date":"2022.05.05","clock":"13:00","open":"39485.23","high":"39619.36","low":"39455.86","close":"39514.06"},
{"date":"2022.05.05","clock":"14:00","open":"39513.66","high":"39575.99","low":"39451.42","close":"39492.83"},
{"date":"2022.05.05","clock":"15:00","open":"39492.82","high":"39545.65","low":"39455.34","close":"39503.95"},
{"date":"2022.05.05","clock":"16:00","open":"39501.62","high":"39501.62","low":"38960.53","close":"38992.53"},
{"date":"2022.05.05","clock":"17:00","open":"38992.52","high":"39053.68","low":"38090.29","close":"38217.45"},
{"date":"2022.05.05","clock":"18:00","open":"38209.86","high":"38220.87","low":"36514.29","close":"36910.2"},
{"date":"2022.05.05","clock":"19:00","open":"36909.66","high":"37321.99","low":"36784.87","close":"37036.55"},
{"date":"2022.05.05","clock":"20:00","open":"37036.55","high":"37162.47","low":"36770.05","close":"36812.51"},
{"date":"2022.05.05","clock":"21:00","open":"36813.7","high":"36851.93","low":"36001.0","close":"36386.4"},
{"date":"2022.05.05","clock":"22:00","open":"36386.83","high":"36389.02","low":"35573.0","close":"36320.0"},
{"date":"2022.05.05","clock":"23:00","open":"36340.83","high":"36474.36","low":"36132.79","close":"36466.42"},
{"date":"2022.05.06","clock":"0:00","open":"36466.43","high":"36599.99","low":"36328.8","close":"36458.57"},
{"date":"2022.05.06","clock":"1:00","open":"36458.57","high":"36494.99","low":"36212.17","close":"36236.31"},
{"date":"2022.05.06","clock":"2:00","open":"36238.62","high":"36597.09","low":"36238.62","close":"36552.97"},
{"date":"2022.05.06","clock":"3:00","open":"36549.25","high":"36671.22","low":"36290.0","close":"36373.41"},
{"date":"2022.05.06","clock":"4:00","open":"36371.62","high":"36406.32","low":"36163.44","close":"36311.56"},
{"date":"2022.05.06","clock":"5:00","open":"36311.56","high":"36553.32","low":"36311.56","close":"36433.4"},
{"date":"2022.05.06","clock":"6:00","open":"36433.4","high":"36474.6","low":"36360.31","close":"36461.81"},
{"date":"2022.05.06","clock":"7:00","open":"36461.81","high":"36472.9","low":"36290.0","close":"36435.42"},
{"date":"2022.05.06","clock":"8:00","open":"36435.12","high":"36509.68","low":"36381.56","close":"36501.45"},
{"date":"2022.05.06","clock":"9:00","open":"36501.45","high":"36549.99","low":"36393.12","close":"36409.11"},
{"date":"2022.05.06","clock":"10:00","open":"36409.11","high":"36447.99","low":"35833.01","close":"36377.23"},
{"date":"2022.05.06","clock":"11:00","open":"36375.4","high":"36514.62","low":"36163.92","close":"36221.16"},
{"date":"2022.05.06","clock":"12:00","open":"36218.07","high":"36432.15","low":"36169.39","close":"36406.53"},
{"date":"2022.05.06","clock":"13:00","open":"36405.74","high":"36426.51","low":"35793.81","close":"35938.88"},
{"date":"2022.05.06","clock":"14:00","open":"35942.81","high":"36116.49","low":"35587.1","close":"35780.83"},
{"date":"2022.05.06","clock":"15:00","open":"35780.37","high":"36338.64","low":"35688.6","close":"35826.21"},
{"date":"2022.05.06","clock":"16:00","open":"35826.21","high":"36060.51","low":"35258.0","close":"35746.86"},
{"date":"2022.05.06","clock":"17:00","open":"35753.67","high":"36246.48","low":"35637.21","close":"36140.17"},
{"date":"2022.05.06","clock":"18:00","open":"36139.47","high":"36435.06","low":"35950.0","close":"36004.33"},
{"date":"2022.05.06","clock":"19:00","open":"35999.6","high":"36235.21","low":"35928.48","close":"36216.18"},
{"date":"2022.05.06","clock":"20:00","open":"36218.01","high":"36239.4","low":"35848.13","close":"35889.43"},
{"date":"2022.05.06","clock":"21:00","open":"35896.43","high":"36099.99","low":"35834.14","close":"35940.0"},
{"date":"2022.05.06","clock":"22:00","open":"35940.0","high":"36151.78","low":"35841.63","close":"36001.34"},
{"date":"2022.05.06","clock":"23:00","open":"36003.25","high":"36113.88","low":"35863.59","close":"36082.52"},
{"date":"2022.05.07","clock":"0:00","open":"36082.52","high":"36102.39","low":"35894.91","close":"35959.46"},
{"date":"2022.05.07","clock":"1:00","open":"35959.09","high":"36064.71","low":"35881.55","close":"35999.23"},
{"date":"2022.05.07","clock":"2:00","open":"35999.23","high":"36116.18","low":"35999.23","close":"36013.71"},
{"date":"2022.05.07","clock":"3:00","open":"36012.48","high":"36063.87","low":"35945.0","close":"35995.93"},
{"date":"2022.05.07","clock":"4:00","open":"35992.48","high":"36045.2","low":"35918.67","close":"36017.05"},
{"date":"2022.05.07","clock":"5:00","open":"36017.06","high":"36029.99","low":"35936.27","close":"35954.4"},
{"date":"2022.05.07","clock":"6:00","open":"35953.71","high":"35959.98","low":"35760.0","close":"35812.21"},
{"date":"2022.05.07","clock":"7:00","open":"35812.21","high":"35882.66","low":"35725.72","close":"35746.62"},
{"date":"2022.05.07","clock":"8:00","open":"35746.62","high":"35899.99","low":"35724.61","close":"35898.95"},
{"date":"2022.05.07","clock":"9:00","open":"35898.95","high":"35909.74","low":"35790.02","close":"35806.27"},
{"date":"2022.05.07","clock":"10:00","open":"35805.8","high":"35961.04","low":"35800.0","close":"35920.32"},
{"date":"2022.05.07","clock":"11:00","open":"35920.33","high":"36069.0","low":"35879.95","close":"36015.0"},
{"date":"2022.05.07","clock":"12:00","open":"36014.77","high":"36059.28","low":"35965.14","close":"35986.04"},
{"date":"2022.05.07","clock":"13:00","open":"35986.0","high":"36142.63","low":"35955.17","close":"36087.43"},
{"date":"2022.05.07","clock":"14:00","open":"36087.43","high":"36140.7","low":"35999.99","close":"36055.85"},
{"date":"2022.05.07","clock":"15:00","open":"36055.55","high":"36055.55","low":"35970.09","close":"36033.39"},
{"date":"2022.05.07","clock":"16:00","open":"36033.39","high":"36049.41","low":"35866.0","close":"35900.73"},
{"date":"2022.05.07","clock":"17:00","open":"35900.73","high":"35995.98","low":"35882.1","close":"35962.96"},
{"date":"2022.05.07","clock":"18:00","open":"35962.16","high":"36085.49","low":"35946.19","close":"35962.47"},
{"date":"2022.05.07","clock":"19:00","open":"35962.47","high":"35979.41","low":"35885.0","close":"35965.83"},
{"date":"2022.05.07","clock":"20:00","open":"35965.41","high":"35965.41","low":"35865.89","close":"35886.3"},
{"date":"2022.05.07","clock":"21:00","open":"35884.95","high":"35997.13","low":"35869.79","close":"35896.34"},
{"date":"2022.05.07","clock":"22:00","open":"35895.39","high":"35925.61","low":"35851.86","close":"35876.36"},
{"date":"2022.05.07","clock":"23:00","open":"35876.35","high":"35876.35","low":"35752.35","close":"35785.68"},
{"date":"2022.05.08","clock":"0:00","open":"35785.38","high":"35820.9","low":"35000.0","close":"35023.81"},
{"date":"2022.05.08","clock":"1:00","open":"35035.57","high":"35327.91","low":"34785.0","close":"35046.06"},
{"date":"2022.05.08","clock":"2:00","open":"35040.22","high":"35767.63","low":"35015.36","close":"35472.38"},
{"date":"2022.05.08","clock":"3:00","open":"35472.39","high":"35514.21","low":"35071.97","close":"35107.02"},
{"date":"2022.05.08","clock":"4:00","open":"35107.02","high":"35237.32","low":"34694.45","close":"34824.17"},
{"date":"2022.05.08","clock":"5:00","open":"34823.3","high":"34923.77","low":"34315.78","close":"34575.76"},
{"date":"2022.05.08","clock":"6:00","open":"34575.74","high":"34633.31","low":"34210.0","close":"34477.12"},
{"date":"2022.05.08","clock":"7:00","open":"34480.23","high":"34678.96","low":"34397.45","close":"34400.81"},
{"date":"2022.05.08","clock":"8:00","open":"34400.5","high":"34477.38","low":"34318.46","close":"34449.14"},
{"date":"2022.05.08","clock":"9:00","open":"34449.14","high":"34952.02","low":"34449.14","close":"34785.88"},
{"date":"2022.05.08","clock":"10:00","open":"34778.09","high":"34906.03","low":"34579.17","close":"34596.54"},
{"date":"2022.05.08","clock":"11:00","open":"34596.52","high":"34729.78","low":"34501.57","close":"34664.04"},
{"date":"2022.05.08","clock":"12:00","open":"34664.05","high":"34705.89","low":"34520.32","close":"34566.0"},
{"date":"2022.05.08","clock":"13:00","open":"34571.28","high":"34796.37","low":"34515.45","close":"34730.94"},
{"date":"2022.05.08","clock":"14:00","open":"34730.94","high":"34870.87","low":"34715.94","close":"34786.24"},
{"date":"2022.05.08","clock":"15:00","open":"34786.23","high":"34843.0","low":"34600.0","close":"34627.59"},
{"date":"2022.05.08","clock":"16:00","open":"34627.58","high":"34679.82","low":"34361.0","close":"34371.15"},
{"date":"2022.05.08","clock":"17:00","open":"34371.15","high":"34586.61","low":"34301.01","close":"34450.83"},
{"date":"2022.05.08","clock":"18:00","open":"34450.83","high":"34594.06","low":"34350.0","close":"34353.48"},
{"date":"2022.05.08","clock":"19:00","open":"34356.28","high":"34549.99","low":"34312.0","close":"34383.18"},
{"date":"2022.05.08","clock":"20:00","open":"34383.18","high":"34389.09","low":"33713.95","close":"34062.2"},
{"date":"2022.05.08","clock":"21:00","open":"34068.6","high":"34629.52","low":"33821.5","close":"34515.53"},
{"date":"2022.05.08","clock":"22:00","open":"34515.53","high":"34750.0","low":"34488.92","close":"34589.31"},
{"date":"2022.05.08","clock":"23:00","open":"34587.62","high":"34636.45","low":"34216.88","close":"34229.54"},
{"date":"2022.05.09","clock":"0:00","open":"34229.75","high":"34476.34","low":"34229.75","close":"34460.7"},
{"date":"2022.05.09","clock":"1:00","open":"34460.69","high":"34476.51","low":"34031.54","close":"34275.26"},
{"date":"2022.05.09","clock":"2:00","open":"34275.22","high":"34289.51","low":"33930.0","close":"34037.12"},
{"date":"2022.05.09","clock":"3:00","open":"34041.66","high":"34231.71","low":"33986.56","close":"34142.5"},
{"date":"2022.05.09","clock":"4:00","open":"34142.5","high":"34242.56","low":"34022.75","close":"34053.6"},
{"date":"2022.05.09","clock":"5:00","open":"34053.59","high":"34066.84","low":"33267.26","close":"33506.48"},
{"date":"2022.05.09","clock":"6:00","open":"33487.13","high":"33823.51","low":"33363.06","close":"33563.14"},
{"date":"2022.05.09","clock":"7:00","open":"33563.14","high":"33836.77","low":"33520.56","close":"33643.92"},
{"date":"2022.05.09","clock":"8:00","open":"33648.89","high":"33731.59","low":"33462.06","close":"33515.28"},
{"date":"2022.05.09","clock":"9:00","open":"33510.6","high":"33593.26","low":"33340.29","close":"33573.01"},
{"date":"2022.05.09","clock":"10:00","open":"33571.73","high":"33749.44","low":"33504.73","close":"33523.27"},
{"date":"2022.05.09","clock":"11:00","open":"33523.26","high":"33759.77","low":"33150.0","close":"33670.01"},
{"date":"2022.05.09","clock":"12:00","open":"33671.42","high":"33776.73","low":"33423.0","close":"33501.68"},
{"date":"2022.05.09","clock":"13:00","open":"33501.38","high":"33546.99","low":"32650.39","close":"32814.08"},
{"date":"2022.05.09","clock":"14:00","open":"32830.07","high":"33180.0","low":"32663.82","close":"33118.05"},
{"date":"2022.05.09","clock":"15:00","open":"33122.31","high":"33134.27","low":"32812.85","close":"32850.54"},
{"date":"2022.05.09","clock":"16:00","open":"32858.81","high":"33420.0","low":"32736.09","close":"33035.72"},
{"date":"2022.05.09","clock":"17:00","open":"33031.46","high":"33068.26","low":"32420.0","close":"32449.37"},
{"date":"2022.05.09","clock":"18:00","open":"32440.05","high":"32676.22","low":"32062.67","close":"32341.52"},
{"date":"2022.05.09","clock":"19:00","open":"32340.01","high":"32581.95","low":"31581.11","close":"31702.47"},
{"date":"2022.05.09","clock":"20:00","open":"31692.09","high":"31935.0","low":"31000.0","close":"31260.2"},
{"date":"2022.05.09","clock":"21:00","open":"31252.35","high":"31452.51","low":"30334.07","close":"30772.6"},
{"date":"2022.05.09","clock":"22:00","open":"30786.97","high":"31092.98","low":"30369.85","close":"30966.03"},
{"date":"2022.05.09","clock":"23:00","open":"30936.51","high":"31889.88","low":"30635.89","close":"30954.23"},
{"date":"2022.05.10","clock":"0:00","open":"30958.84","high":"31522.08","low":"30758.19","close":"30832.59"},
{"date":"2022.05.10","clock":"1:00","open":"30838.5","high":"31335.77","low":"30646.54","close":"31093.65"},
{"date":"2022.05.10","clock":"2:00","open":"31089.05","high":"31220.61","low":"30033.33","close":"30094.03"},
{"date":"2022.05.10","clock":"3:00","open":"30072.22","high":"30971.18","low":"29730.4","close":"30764.79"},
{"date":"2022.05.10","clock":"4:00","open":"30800.67","high":"31456.0","low":"30664.54","close":"30888.8"},
{"date":"2022.05.10","clock":"5:00","open":"30888.8","high":"31400.0","low":"30777.14","close":"31046.64"},
{"date":"2022.05.10","clock":"6:00","open":"31041.99","high":"31182.77","low":"30626.3","close":"30642.07"},
{"date":"2022.05.10","clock":"7:00","open":"30646.15","high":"31348.63","low":"30600.0","close":"31219.45"},
{"date":"2022.05.10","clock":"8:00","open":"31219.45","high":"31980.41","low":"31206.6","close":"31827.35"},
{"date":"2022.05.10","clock":"9:00","open":"31822.95","high":"32646.94","low":"31810.6","close":"32086.12"},
{"date":"2022.05.10","clock":"10:00","open":"32074.62","high":"32204.07","low":"31605.64","close":"31605.64"},
{"date":"2022.05.10","clock":"11:00","open":"31609.78","high":"32015.63","low":"31540.72","close":"31746.51"},
{"date":"2022.05.10","clock":"12:00","open":"31749.81","high":"31932.35","low":"31313.13","close":"31400.1"},
{"date":"2022.05.10","clock":"13:00","open":"31397.68","high":"31567.68","low":"31240.0","close":"31305.26"},
{"date":"2022.05.10","clock":"14:00","open":"31305.26","high":"31821.81","low":"31249.09","close":"31626.67"},
{"date":"2022.05.10","clock":"15:00","open":"31622.24","high":"32291.73","low":"31515.95","close":"32152.4"},
{"date":"2022.05.10","clock":"16:00","open":"32157.46","high":"32377.02","low":"31540.0","close":"31819.72"},
{"date":"2022.05.10","clock":"17:00","open":"31811.17","high":"32194.65","low":"30819.75","close":"31077.39"},
{"date":"2022.05.10","clock":"18:00","open":"31083.82","high":"31530.58","low":"30860.0","close":"31319.99"},
{"date":"2022.05.10","clock":"19:00","open":"31323.44","high":"31446.56","low":"30962.89","close":"31217.91"},
{"date":"2022.05.10","clock":"20:00","open":"31217.69","high":"31803.2","low":"31201.13","close":"31680.24"},
{"date":"2022.05.10","clock":"21:00","open":"31686.54","high":"31787.58","low":"31418.87","close":"31621.83"},
{"date":"2022.05.10","clock":"22:00","open":"31627.55","high":"31699.99","low":"31205.39","close":"31330.16"},
{"date":"2022.05.10","clock":"23:00","open":"31331.99","high":"31353.42","low":"30914.56","close":"31009.27"},
{"date":"2022.05.11","clock":"0:00","open":"31009.27","high":"31152.0","low":"30240.11","close":"30242.75"},
{"date":"2022.05.11","clock":"1:00","open":"30239.04","high":"30944.41","low":"30147.78","close":"30760.0"},
{"date":"2022.05.11","clock":"2:00","open":"30787.09","high":"31260.96","low":"30691.34","close":"31017.1"},
{"date":"2022.05.11","clock":"3:00","open":"31011.7","high":"31346.44","low":"30804.83","close":"31047.72"},
{"date":"2022.05.11","clock":"4:00","open":"31043.78","high":"31093.3","low":"30695.09","close":"30769.88"},
{"date":"2022.05.11","clock":"5:00","open":"30768.14","high":"31543.48","low":"30626.22","close":"31470.0"},
{"date":"2022.05.11","clock":"6:00","open":"31479.82","high":"31691.52","low":"31157.77","close":"31207.11"},
{"date":"2022.05.11","clock":"7:00","open":"31206.27","high":"31396.06","low":"31049.25","close":"31215.67"},
{"date":"2022.05.11","clock":"8:00","open":"31215.68","high":"31888.74","low":"31109.7","close":"31438.76"},
{"date":"2022.05.11","clock":"9:00","open":"31438.2","high":"31522.43","low":"30351.09","close":"30493.75"},
{"date":"2022.05.11","clock":"10:00","open":"30497.89","high":"30808.09","low":"30200.0","close":"30608.42"},
{"date":"2022.05.11","clock":"11:00","open":"30614.99","high":"31419.88","low":"30376.61","close":"31406.79"},
{"date":"2022.05.11","clock":"12:00","open":"31406.79","high":"31785.55","low":"31089.81","close":"31757.94"},
{"date":"2022.05.11","clock":"13:00","open":"31755.24","high":"32157.0","low":"31579.44","close":"31843.86"},
{"date":"2022.05.11","clock":"14:00","open":"31843.86","high":"31905.75","low":"31467.35","close":"31520.33"},
{"date":"2022.05.11","clock":"15:00","open":"31533.15","high":"31784.61","low":"29039.54","close":"29295.06"},
{"date":"2022.05.11","clock":"16:00","open":"29334.92","high":"31820.52","low":"29150.67","close":"31216.51"},
{"date":"2022.05.11","clock":"17:00","open":"31231.95","high":"31998.31","low":"30700.0","close":"31774.93"},
{"date":"2022.05.11","clock":"18:00","open":"31812.59","high":"31830.03","low":"30790.72","close":"30974.19"},
{"date":"2022.05.11","clock":"19:00","open":"30976.47","high":"31127.31","low":"30206.3","close":"30337.72"},
{"date":"2022.05.11","clock":"20:00","open":"30327.19","high":"30377.23","low":"29402.0","close":"29917.35"},
{"date":"2022.05.11","clock":"21:00","open":"29915.98","high":"30258.43","low":"29750.0","close":"29915.86"},
{"date":"2022.05.11","clock":"22:00","open":"29908.4","high":"30039.98","low":"29192.31","close":"29377.01"},
{"date":"2022.05.11","clock":"23:00","open":"29368.8","high":"29640.34","low":"28200.0","close":"28489.16"},
{"date":"2022.05.12","clock":"0:00","open":"28479.48","high":"29360.0","low":"27785.0","close":"29109.0"},
{"date":"2022.05.12","clock":"1:00","open":"29102.28","high":"29349.99","low":"28538.98","close":"28868.81"},
{"date":"2022.05.12","clock":"2:00","open":"28861.41","high":"29121.88","low":"28629.4","close":"29113.56"},
{"date":"2022.05.12","clock":"3:00","open":"29103.16","high":"30222.9","low":"28963.33","close":"29831.35"},
{"date":"2022.05.12","clock":"4:00","open":"29820.81","high":"30013.66","low":"29113.01","close":"29230.77"},
{"date":"2022.05.12","clock":"5:00","open":"29219.41","high":"29474.27","low":"28691.5","close":"28809.82"},
{"date":"2022.05.12","clock":"6:00","open":"28806.39","high":"29000.0","low":"28367.07","close":"28420.46"},
{"date":"2022.05.12","clock":"7:00","open":"28403.24","high":"28477.26","low":"27113.0","close":"27782.85"},
{"date":"2022.05.12","clock":"8:00","open":"27791.62","high":"27867.97","low":"26700.0","close":"27126.29"},
{"date":"2022.05.12","clock":"9:00","open":"27131.06","high":"27979.04","low":"26972.14","close":"27110.0"},
{"date":"2022.05.12","clock":"10:00","open":"27114.83","high":"28625.99","low":"26750.0","close":"28123.76"},
{"date":"2022.05.12","clock":"11:00","open":"28186.78","high":"28313.59","low":"27477.7","close":"28112.76"},
{"date":"2022.05.12","clock":"12:00","open":"28107.14","high":"28504.3","low":"27906.64","close":"28058.76"},
{"date":"2022.05.12","clock":"13:00","open":"28061.73","high":"28924.16","low":"27751.54","close":"28623.61"},
{"date":"2022.05.12","clock":"14:00","open":"28613.62","high":"29289.99","low":"28325.0","close":"28484.9"},
{"date":"2022.05.12","clock":"15:00","open":"28444.37","high":"28764.59","low":"27955.0","close":"28503.82"},
{"date":"2022.05.12","clock":"16:00","open":"28499.88","high":"28890.0","low":"27902.92","close":"28208.31"},
{"date":"2022.05.12","clock":"17:00","open":"28201.74","high":"29660.88","low":"27970.82","close":"29565.24"},
{"date":"2022.05.12","clock":"18:00","open":"29578.3","high":"29812.98","low":"29019.45","close":"29021.48"},
{"date":"2022.05.12","clock":"19:00","open":"29018.76","high":"29960.0","low":"28928.58","close":"29699.94"},
{"date":"2022.05.12","clock":"20:00","open":"29701.11","high":"29762.77","low":"28546.72","close":"28641.34"},
{"date":"2022.05.12","clock":"21:00","open":"28641.34","high":"28807.51","low":"28186.74","close":"28350.5"},
{"date":"2022.05.12","clock":"22:00","open":"28355.28","high":"28889.99","low":"28286.56","close":"28644.04"},
{"date":"2022.05.12","clock":"23:00","open":"28640.0","high":"28962.75","low":"28500.0","close":"28613.89"},
{"date":"2022.05.13","clock":"0:00","open":"28615.17","high":"28622.44","low":"28001.0","close":"28445.19"},
{"date":"2022.05.13","clock":"1:00","open":"28438.99","high":"28840.48","low":"28344.98","close":"28822.86"},
{"date":"2022.05.13","clock":"2:00","open":"28821.44","high":"29297.46","low":"28819.99","close":"29029.74"},
{"date":"2022.05.13","clock":"3:00","open":"29028.91","high":"29602.57","low":"28755.0","close":"29545.38"},
{"date":"2022.05.13","clock":"4:00","open":"29545.38","high":"29744.89","low":"29255.25","close":"29519.12"},
{"date":"2022.05.13","clock":"5:00","open":"29527.35","high":"30222.47","low":"29420.01","close":"30147.2"},
{"date":"2022.05.13","clock":"6:00","open":"30140.97","high":"30788.83","low":"30025.0","close":"30570.4"},
{"date":"2022.05.13","clock":"7:00","open":"30580.21","high":"30621.09","low":"30268.94","close":"30471.59"},
{"date":"2022.05.13","clock":"8:00","open":"30466.2","high":"31080.0","low":"30425.85","close":"30519.7"},
{"date":"2022.05.13","clock":"9:00","open":"30534.28","high":"30689.99","low":"30328.34","close":"30385.94"},
{"date":"2022.05.13","clock":"10:00","open":"30390.75","high":"30507.28","low":"30154.24","close":"30171.13"},
{"date":"2022.05.13","clock":"11:00","open":"30171.13","high":"30458.0","low":"30171.13","close":"30331.39"},
{"date":"2022.05.13","clock":"12:00","open":"30335.38","high":"30765.99","low":"30333.33","close":"30442.53"},
{"date":"2022.05.13","clock":"13:00","open":"30440.96","high":"30590.0","low":"30180.0","close":"30475.71"},
{"date":"2022.05.13","clock":"14:00","open":"30475.69","high":"30759.88","low":"30246.92","close":"30658.23"},
{"date":"2022.05.13","clock":"15:00","open":"30669.99","high":"30836.99","low":"30451.0","close":"30719.3"},
{"date":"2022.05.13","clock":"16:00","open":"30718.65","high":"30868.67","low":"30346.51","close":"30754.8"},
{"date":"2022.05.13","clock":"17:00","open":"30740.08","high":"31029.58","low":"30619.0","close":"30700.88"},
{"date":"2022.05.13","clock":"18:00","open":"30692.0","high":"30729.99","low":"30230.0","close":"30337.29"},
{"date":"2022.05.13","clock":"19:00","open":"30343.51","high":"30518.5","low":"29737.79","close":"29939.96"},
{"date":"2022.05.13","clock":"20:00","open":"29938.39","high":"30295.18","low":"29561.0","close":"29610.0"},
{"date":"2022.05.13","clock":"21:00","open":"29610.0","high":"30246.95","low":"29382.54","close":"30128.58"},
{"date":"2022.05.13","clock":"22:00","open":"30136.28","high":"30219.06","low":"29950.07","close":"30076.5"},
{"date":"2022.05.13","clock":"23:00","open":"30098.48","high":"30125.01","low":"29784.7","close":"29798.1"},
{"date":"2022.05.14","clock":"0:00","open":"29797.98","high":"30090.94","low":"29704.13","close":"30046.65"},
{"date":"2022.05.14","clock":"1:00","open":"30045.05","high":"30139.15","low":"29801.78","close":"29809.46"},
{"date":"2022.05.14","clock":"2:00","open":"29807.9","high":"29849.99","low":"29200.0","close":"29283.19"},
{"date":"2022.05.14","clock":"3:00","open":"29287.05","high":"29621.32","low":"29217.1","close":"29507.47"},
{"date":"2022.05.14","clock":"4:00","open":"29506.68","high":"29818.99","low":"29368.23","close":"29706.35"},
{"date":"2022.05.14","clock":"5:00","open":"29706.35","high":"29769.26","low":"29513.37","close":"29524.44"},
{"date":"2022.05.14","clock":"6:00","open":"29521.69","high":"29687.99","low":"29466.84","close":"29573.86"},
{"date":"2022.05.14","clock":"7:00","open":"29569.89","high":"29591.7","low":"29200.0","close":"29350.0"},
{"date":"2022.05.14","clock":"8:00","open":"29355.86","high":"29523.99","low":"29271.84","close":"29451.95"},
{"date":"2022.05.14","clock":"9:00","open":"29450.87","high":"29611.68","low":"29390.2","close":"29509.39"},
{"date":"2022.05.14","clock":"10:00","open":"29510.26","high":"29583.22","low":"29400.0","close":"29430.75"},
{"date":"2022.05.14","clock":"11:00","open":"29431.58","high":"29595.66","low":"29361.01","close":"29538.32"},
{"date":"2022.05.14","clock":"12:00","open":"29538.2","high":"29591.21","low":"29364.0","close":"29495.21"},
{"date":"2022.05.14","clock":"13:00","open":"29498.65","high":"29515.0","low":"29252.19","close":"29319.99"},
{"date":"2022.05.14","clock":"14:00","open":"29321.17","high":"29374.12","low":"28830.0","close":"29067.73"},
{"date":"2022.05.14","clock":"15:00","open":"29074.23","high":"29260.08","low":"28949.35","close":"29102.21"},
{"date":"2022.05.14","clock":"16:00","open":"29100.76","high":"29169.09","low":"28786.76","close":"28835.22"},
{"date":"2022.05.14","clock":"17:00","open":"28835.2","high":"28980.65","low":"28660.4","close":"28942.73"},
{"date":"2022.05.14","clock":"18:00","open":"28942.73","high":"29096.52","low":"28768.3","close":"28818.05"},
{"date":"2022.05.14","clock":"19:00","open":"28818.0","high":"29685.0","low":"28630.0","close":"29329.85"},
{"date":"2022.05.14","clock":"20:00","open":"29345.47","high":"29619.63","low":"29250.0","close":"29604.98"},
{"date":"2022.05.14","clock":"21:00","open":"29599.46","high":"29931.24","low":"29464.07","close":"29526.57"},
{"date":"2022.05.14","clock":"22:00","open":"29526.57","high":"29649.99","low":"29285.19","close":"29338.77"},
{"date":"2022.05.14","clock":"23:00","open":"29338.78","high":"29650.0","low":"29300.0","close":"29377.54"},
{"date":"2022.05.15","clock":"0:00","open":"29380.35","high":"29878.41","low":"29365.2","close":"29703.14"},
{"date":"2022.05.15","clock":"1:00","open":"29702.95","high":"30336.94","low":"29578.28","close":"30239.32"},
{"date":"2022.05.15","clock":"2:00","open":"30239.18","high":"30299.99","low":"29900.0","close":"30086.7"},
{"date":"2022.05.15","clock":"3:00","open":"30086.74","high":"30267.05","low":"29933.73","close":"29963.54"},
{"date":"2022.05.15","clock":"4:00","open":"29963.36","high":"29996.61","low":"29818.85","close":"29936.69"},
{"date":"2022.05.15","clock":"5:00","open":"29936.69","high":"30076.07","low":"29746.04","close":"29842.89"},
{"date":"2022.05.15","clock":"6:00","open":"29849.99","high":"29892.02","low":"29553.47","close":"29721.65"},
{"date":"2022.05.15","clock":"7:00","open":"29720.0","high":"29798.99","low":"29480.0","close":"29616.14"},
{"date":"2022.05.15","clock":"8:00","open":"29614.11","high":"29839.56","low":"29495.62","close":"29800.21"},
{"date":"2022.05.15","clock":"9:00","open":"29800.21","high":"30004.41","low":"29716.45","close":"29960.31"},
{"date":"2022.05.15","clock":"10:00","open":"29965.41","high":"30056.02","low":"29785.55","close":"29825.99"},
{"date":"2022.05.15","clock":"11:00","open":"29821.37","high":"29859.51","low":"29547.48","close":"29587.86"},
{"date":"2022.05.15","clock":"12:00","open":"29587.76","high":"29792.16","low":"29551.92","close":"29757.22"},
{"date":"2022.05.15","clock":"13:00","open":"29757.22","high":"29952.01","low":"29564.46","close":"29947.03"},
{"date":"2022.05.15","clock":"14:00","open":"29947.03","high":"30308.33","low":"29783.78","close":"30241.46"},
{"date":"2022.05.15","clock":"15:00","open":"30241.45","high":"30561.37","low":"30178.55","close":"30309.99"},
{"date":"2022.05.15","clock":"16:00","open":"30309.99","high":"30399.99","low":"30100.0","close":"30181.92"},
{"date":"2022.05.15","clock":"17:00","open":"30181.88","high":"30221.51","low":"29782.0","close":"29978.93"},
{"date":"2022.05.15","clock":"18:00","open":"29974.67","high":"30178.4","low":"29847.82","close":"30013.46"},
{"date":"2022.05.15","clock":"19:00","open":"30013.46","high":"30293.84","low":"29950.01","close":"30213.05"},
{"date":"2022.05.15","clock":"20:00","open":"30212.95","high":"30293.21","low":"29962.95","close":"29990.0"},
{"date":"2022.05.15","clock":"21:00","open":"29990.0","high":"30422.06","low":"29936.49","close":"30312.1"},
{"date":"2022.05.15","clock":"22:00","open":"30312.1","high":"30499.99","low":"30190.0","close":"30459.7"},
{"date":"2022.05.15","clock":"23:00","open":"30457.87","high":"31173.55","low":"30356.79","close":"31058.02"},
{"date":"2022.05.16","clock":"0:00","open":"31058.19","high":"31199.19","low":"30858.01","close":"31072.13"},
{"date":"2022.05.16","clock":"1:00","open":"31075.87","high":"31457.69","low":"31075.36","close":"31090.69"},
{"date":"2022.05.16","clock":"2:00","open":"31090.69","high":"31379.61","low":"31047.61","close":"31328.89"},
{"date":"2022.05.16","clock":"3:00","open":"31328.21","high":"31328.21","low":"31048.0","close":"31111.5"},
{"date":"2022.05.16","clock":"4:00","open":"31111.45","high":"31155.54","low":"30686.54","close":"30776.05"},
{"date":"2022.05.16","clock":"5:00","open":"30776.05","high":"30779.99","low":"30376.0","close":"30496.35"},
{"date":"2022.05.16","clock":"6:00","open":"30496.35","high":"30520.53","low":"30211.32","close":"30325.98"},
{"date":"2022.05.16","clock":"7:00","open":"30323.23","high":"30443.03","low":"30132.86","close":"30336.45"},
{"date":"2022.05.16","clock":"8:00","open":"30330.0","high":"30473.28","low":"30250.0","close":"30290.0"},
{"date":"2022.05.16","clock":"9:00","open":"30290.23","high":"30290.23","low":"29376.2","close":"29578.3"},
{"date":"2022.05.16","clock":"10:00","open":"29578.2","high":"29739.39","low":"29258.0","close":"29593.96"},
{"date":"2022.05.16","clock":"11:00","open":"29593.88","high":"29890.0","low":"29574.05","close":"29797.9"},
{"date":"2022.05.16","clock":"12:00","open":"29797.1","high":"29797.1","low":"29470.0","close":"29611.29"},
{"date":"2022.05.16","clock":"13:00","open":"29611.29","high":"30202.97","low":"29439.99","close":"30175.08"},
{"date":"2022.05.16","clock":"14:00","open":"30177.89","high":"30200.66","low":"29918.81","close":"29950.94"},
{"date":"2022.05.16","clock":"15:00","open":"29950.95","high":"30250.11","low":"29583.82","close":"29893.44"},
{"date":"2022.05.16","clock":"16:00","open":"29893.2","high":"30082.91","low":"29450.0","close":"29517.6"},
{"date":"2022.05.16","clock":"17:00","open":"29513.17","high":"29842.22","low":"29450.53","close":"29489.45"},
{"date":"2022.05.16","clock":"18:00","open":"29485.76","high":"29732.56","low":"29313.48","close":"29671.52"},
{"date":"2022.05.16","clock":"19:00","open":"29676.56","high":"29745.9","low":"29087.04","close":"29324.68"},
{"date":"2022.05.16","clock":"20:00","open":"29313.12","high":"29813.77","low":"29255.68","close":"29727.46"},
{"date":"2022.05.16","clock":"21:00","open":"29727.46","high":"29984.09","low":"29673.67","close":"29905.31"},
{"date":"2022.05.16","clock":"22:00","open":"29909.51","high":"29975.32","low":"29543.27","close":"29580.01"},
{"date":"2022.05.16","clock":"23:00","open":"29576.63","high":"29951.0","low":"29543.44","close":"29940.43"},
{"date":"2022.05.17","clock":"0:00","open":"29943.47","high":"30255.53","low":"29906.59","close":"30170.0"},
{"date":"2022.05.17","clock":"1:00","open":"30170.0","high":"30224.46","low":"29980.02","close":"30018.45"},
{"date":"2022.05.17","clock":"2:00","open":"30018.45","high":"30107.84","low":"29827.92","close":"29874.0"},
{"date":"2022.05.17","clock":"3:00","open":"29873.99","high":"30227.4","low":"29807.16","close":"30150.03"},
{"date":"2022.05.17","clock":"4:00","open":"30150.03","high":"30180.77","low":"29780.97","close":"29998.26"},
{"date":"2022.05.17","clock":"5:00","open":"30002.64","high":"30140.86","low":"29894.72","close":"30064.99"},
{"date":"2022.05.17","clock":"6:00","open":"30064.32","high":"30507.96","low":"30020.3","close":"30363.58"},
{"date":"2022.05.17","clock":"7:00","open":"30363.58","high":"30438.74","low":"30244.52","close":"30382.46"},
{"date":"2022.05.17","clock":"8:00","open":"30380.82","high":"30526.29","low":"30282.76","close":"30463.61"},
{"date":"2022.05.17","clock":"9:00","open":"30469.21","high":"30540.82","low":"30351.14","close":"30529.98"},
{"date":"2022.05.17","clock":"10:00","open":"30529.98","high":"30575.39","low":"30352.0","close":"30412.05"},
{"date":"2022.05.17","clock":"11:00","open":"30412.05","high":"30784.99","low":"30395.0","close":"30577.16"},
{"date":"2022.05.17","clock":"12:00","open":"30576.95","high":"30732.96","low":"30566.92","close":"30643.05"},
{"date":"2022.05.17","clock":"13:00","open":"30643.05","high":"30650.29","low":"30448.48","close":"30457.15"},
{"date":"2022.05.17","clock":"14:00","open":"30453.95","high":"30529.68","low":"30274.46","close":"30319.47"},
{"date":"2022.05.17","clock":"15:00","open":"30314.27","high":"30649.99","low":"30290.0","close":"30585.44"},
{"date":"2022.05.17","clock":"16:00","open":"30585.44","high":"30747.99","low":"30388.22","close":"30516.66"},
{"date":"2022.05.17","clock":"17:00","open":"30516.66","high":"30557.48","low":"29944.48","close":"30066.01"},
{"date":"2022.05.17","clock":"18:00","open":"30066.0","high":"30232.79","low":"29976.37","close":"30154.55"},
{"date":"2022.05.17","clock":"19:00","open":"30153.68","high":"30223.0","low":"29886.11","close":"30145.92"},
{"date":"2022.05.17","clock":"20:00","open":"30145.7","high":"30266.74","low":"30084.72","close":"30090.75"},
{"date":"2022.05.17","clock":"21:00","open":"30087.86","high":"30242.81","low":"29450.38","close":"29850.91"},
{"date":"2022.05.17","clock":"22:00","open":"29845.59","high":"30320.0","low":"29807.45","close":"30093.33"},
{"date":"2022.05.17","clock":"23:00","open":"30097.09","high":"30212.78","low":"30045.84","close":"30106.56"},
{"date":"2022.05.18","clock":"0:00","open":"30106.54","high":"30668.63","low":"30080.0","close":"30551.79"},
{"date":"2022.05.18","clock":"1:00","open":"30548.69","high":"30609.24","low":"30239.95","close":"30351.46"},
{"date":"2022.05.18","clock":"2:00","open":"30351.46","high":"30569.98","low":"30351.46","close":"30444.93"},
{"date":"2022.05.18","clock":"3:00","open":"30444.93","high":"30709.98","low":"30416.34","close":"30501.15"},
{"date":"2022.05.18","clock":"4:00","open":"30501.57","high":"30513.75","low":"30063.18","close":"30125.4"},
{"date":"2022.05.18","clock":"5:00","open":"30125.4","high":"30229.88","low":"30087.7","close":"30220.2"},
{"date":"2022.05.18","clock":"6:00","open":"30216.21","high":"30221.4","low":"29732.49","close":"29831.39"},
{"date":"2022.05.18","clock":"7:00","open":"29831.21","high":"29934.12","low":"29754.59","close":"29829.99"},
{"date":"2022.05.18","clock":"8:00","open":"29829.19","high":"30043.61","low":"29799.98","close":"30032.19"},
{"date":"2022.05.18","clock":"9:00","open":"30032.19","high":"30090.5","low":"29739.02","close":"29742.22"},
{"date":"2022.05.18","clock":"10:00","open":"29747.71","high":"29918.19","low":"29685.46","close":"29908.96"},
{"date":"2022.05.18","clock":"11:00","open":"29910.25","high":"29952.92","low":"29742.39","close":"29875.17"},
{"date":"2022.05.18","clock":"12:00","open":"29875.03","high":"30022.8","low":"29760.42","close":"29958.54"},
{"date":"2022.05.18","clock":"13:00","open":"29957.28","high":"30046.78","low":"29903.37","close":"29950.83"},
{"date":"2022.05.18","clock":"14:00","open":"29950.93","high":"29972.07","low":"29756.3","close":"29833.58"},
{"date":"2022.05.18","clock":"15:00","open":"29833.58","high":"29906.39","low":"29514.13","close":"29552.05"},
{"date":"2022.05.18","clock":"16:00","open":"29549.5","high":"29679.99","low":"29289.11","close":"29347.44"},
{"date":"2022.05.18","clock":"17:00","open":"29348.78","high":"29499.99","low":"29064.74","close":"29240.0"},
{"date":"2022.05.18","clock":"18:00","open":"29239.96","high":"29241.84","low":"28875.0","close":"28983.59"},
{"date":"2022.05.18","clock":"19:00","open":"28984.67","high":"29254.18","low":"28750.0","close":"29222.93"},
{"date":"2022.05.18","clock":"20:00","open":"29227.42","high":"29227.42","low":"28929.41","close":"28985.44"},
{"date":"2022.05.18","clock":"21:00","open":"28986.62","high":"29263.23","low":"28881.35","close":"29207.12"},
{"date":"2022.05.18","clock":"22:00","open":"29211.98","high":"29534.53","low":"29185.0","close":"29275.7"},
{"date":"2022.05.18","clock":"23:00","open":"29279.44","high":"29293.39","low":"28960.87","close":"29236.47"},
{"date":"2022.05.19","clock":"0:00","open":"29236.43","high":"29349.2","low":"29100.0","close":"29208.31"},
{"date":"2022.05.19","clock":"1:00","open":"29209.15","high":"29411.0","low":"28911.05","close":"28976.14"},
{"date":"2022.05.19","clock":"2:00","open":"28972.44","high":"29099.99","low":"28654.82","close":"28715.32"},
{"date":"2022.05.19","clock":"3:00","open":"28709.02","high":"29056.55","low":"28700.01","close":"28915.78"},
{"date":"2022.05.19","clock":"4:00","open":"28915.78","high":"29043.81","low":"28723.0","close":"28766.72"},
{"date":"2022.05.19","clock":"5:00","open":"28766.72","high":"29333.15","low":"28691.38","close":"29176.13"},
{"date":"2022.05.19","clock":"6:00","open":"29173.17","high":"29322.79","low":"29086.74","close":"29196.77"},
{"date":"2022.05.19","clock":"7:00","open":"29196.77","high":"29286.31","low":"29085.26","close":"29096.77"},
{"date":"2022.05.19","clock":"8:00","open":"29096.71","high":"29199.99","low":"29029.88","close":"29059.99"},
{"date":"2022.05.19","clock":"9:00","open":"29059.99","high":"29431.66","low":"29059.99","close":"29319.91"},
{"date":"2022.05.19","clock":"10:00","open":"29319.91","high":"29353.79","low":"29084.0","close":"29192.12"},
{"date":"2022.05.19","clock":"11:00","open":"29192.13","high":"29252.04","low":"28950.06","close":"28966.73"},
{"date":"2022.05.19","clock":"12:00","open":"28969.63","high":"29048.62","low":"28855.42","close":"29009.99"},
{"date":"2022.05.19","clock":"13:00","open":"29009.61","high":"29273.46","low":"28932.5","close":"29204.37"},
{"date":"2022.05.19","clock":"14:00","open":"29207.3","high":"29539.99","low":"29122.08","close":"29498.59"},
{"date":"2022.05.19","clock":"15:00","open":"29500.2","high":"29657.49","low":"29380.89","close":"29498.45"},
{"date":"2022.05.19","clock":"16:00","open":"29498.45","high":"29776.92","low":"29353.82","close":"29510.22"},
{"date":"2022.05.19","clock":"17:00","open":"29519.98","high":"29899.98","low":"29505.21","close":"29866.15"},
{"date":"2022.05.19","clock":"18:00","open":"29866.15","high":"30539.04","low":"29802.72","close":"30383.91"},
{"date":"2022.05.19","clock":"19:00","open":"30389.99","high":"30450.0","low":"30086.83","close":"30151.88"},
{"date":"2022.05.19","clock":"20:00","open":"30153.01","high":"30265.51","low":"29961.7","close":"30191.16"},
{"date":"2022.05.19","clock":"21:00","open":"30191.16","high":"30357.8","low":"30136.74","close":"30224.05"},
{"date":"2022.05.19","clock":"22:00","open":"30224.05","high":"30305.14","low":"29967.2","close":"29967.2"},
{"date":"2022.05.19","clock":"23:00","open":"29966.81","high":"30270.19","low":"29950.67","close":"30270.19"},
{"date":"2022.05.20","clock":"0:00","open":"30270.49","high":"30486.1","low":"30204.13","close":"30273.09"},
{"date":"2022.05.20","clock":"1:00","open":"30276.23","high":"30278.94","low":"30109.92","close":"30185.18"},
{"date":"2022.05.20","clock":"2:00","open":"30185.19","high":"30450.0","low":"30153.6","close":"30319.2"},
{"date":"2022.05.20","clock":"3:00","open":"30319.22","high":"30363.69","low":"30142.93","close":"30264.0"},
{"date":"2022.05.20","clock":"4:00","open":"30263.99","high":"30777.32","low":"30130.48","close":"30475.57"},
{"date":"2022.05.20","clock":"5:00","open":"30475.45","high":"30512.79","low":"30228.63","close":"30336.34"},
{"date":"2022.05.20","clock":"6:00","open":"30335.54","high":"30345.23","low":"30136.08","close":"30175.03"},
{"date":"2022.05.20","clock":"7:00","open":"30175.02","high":"30249.1","low":"30012.0","close":"30099.66"},
{"date":"2022.05.20","clock":"8:00","open":"30099.65","high":"30194.26","low":"30025.45","close":"30185.39"},
{"date":"2022.05.20","clock":"9:00","open":"30184.39","high":"30187.8","low":"29850.51","close":"30005.76"},
{"date":"2022.05.20","clock":"10:00","open":"30004.1","high":"30352.14","low":"29965.21","close":"30261.24"},
{"date":"2022.05.20","clock":"11:00","open":"30256.74","high":"30402.62","low":"30151.89","close":"30183.99"},
{"date":"2022.05.20","clock":"12:00","open":"30183.98","high":"30387.94","low":"30110.04","close":"30301.8"},
{"date":"2022.05.20","clock":"13:00","open":"30301.59","high":"30428.56","low":"30263.45","close":"30418.98"},
{"date":"2022.05.20","clock":"14:00","open":"30418.72","high":"30535.29","low":"30239.08","close":"30414.06"},
{"date":"2022.05.20","clock":"15:00","open":"30414.06","high":"30449.97","low":"30080.74","close":"30250.25"},
{"date":"2022.05.20","clock":"16:00","open":"30249.36","high":"30421.55","low":"30103.06","close":"30364.46"},
{"date":"2022.05.20","clock":"17:00","open":"30360.5","high":"30367.28","low":"29400.0","close":"29488.15"},
{"date":"2022.05.20","clock":"18:00","open":"29488.6","high":"29489.2","low":"29071.39","close":"29152.9"},
{"date":"2022.05.20","clock":"19:00","open":"29151.74","high":"29151.74","low":"28730.0","close":"28900.01"},
{"date":"2022.05.20","clock":"20:00","open":"28901.43","high":"29025.1","low":"28734.0","close":"28959.21"},
{"date":"2022.05.20","clock":"21:00","open":"28958.6","high":"29092.29","low":"28813.45","close":"29009.99"},
{"date":"2022.05.20","clock":"22:00","open":"29009.19","high":"29359.2","low":"28935.78","close":"29291.54"},
{"date":"2022.05.20","clock":"23:00","open":"29291.54","high":"29357.71","low":"29123.77","close":"29149.58"},
{"date":"2022.05.21","clock":"0:00","open":"29134.99","high":"29302.78","low":"29134.99","close":"29184.95"},
{"date":"2022.05.21","clock":"1:00","open":"29183.18","high":"29325.95","low":"29140.0","close":"29152.93"},
{"date":"2022.05.21","clock":"2:00","open":"29152.92","high":"29391.39","low":"29152.0","close":"29201.0"},
{"date":"2022.05.21","clock":"3:00","open":"29201.0","high":"29347.51","low":"29164.95","close":"29279.16"},
{"date":"2022.05.21","clock":"4:00","open":"29279.16","high":"29299.99","low":"28950.7","close":"29150.0"},
{"date":"2022.05.21","clock":"5:00","open":"29150.01","high":"29257.99","low":"29076.14","close":"29228.97"},
{"date":"2022.05.21","clock":"6:00","open":"29230.58","high":"29288.0","low":"29124.59","close":"29258.17"},
{"date":"2022.05.21","clock":"7:00","open":"29258.17","high":"29272.16","low":"29205.23","close":"29252.98"},
{"date":"2022.05.21","clock":"8:00","open":"29255.15","high":"29324.96","low":"29223.52","close":"29286.27"},
{"date":"2022.05.21","clock":"9:00","open":"29286.27","high":"29375.54","low":"29230.03","close":"29366.46"},
{"date":"2022.05.21","clock":"10:00","open":"29362.92","high":"29565.99","low":"29320.0","close":"29423.18"},
{"date":"2022.05.21","clock":"11:00","open":"29423.19","high":"29481.1","low":"29357.76","close":"29375.03"},
{"date":"2022.05.21","clock":"12:00","open":"29375.03","high":"29384.3","low":"29246.74","close":"29342.88"},
{"date":"2022.05.21","clock":"13:00","open":"29342.88","high":"29432.28","low":"29220.01","close":"29299.87"},
{"date":"2022.05.21","clock":"14:00","open":"29299.2","high":"29319.98","low":"29168.68","close":"29287.99"},
{"date":"2022.05.21","clock":"15:00","open":"29287.19","high":"29343.05","low":"29190.0","close":"29295.05"},
{"date":"2022.05.21","clock":"16:00","open":"29293.04","high":"29371.27","low":"29240.0","close":"29305.23"},
{"date":"2022.05.21","clock":"17:00","open":"29308.94","high":"29484.89","low":"29258.99","close":"29405.91"},
{"date":"2022.05.21","clock":"18:00","open":"29405.91","high":"29642.55","low":"29277.77","close":"29552.47"},
{"date":"2022.05.21","clock":"19:00","open":"29552.46","high":"29655.32","low":"29495.93","close":"29563.16"},
{"date":"2022.05.21","clock":"20:00","open":"29563.16","high":"29599.99","low":"29390.62","close":"29408.74"},
{"date":"2022.05.21","clock":"21:00","open":"29408.74","high":"29493.39","low":"29404.25","close":"29478.06"},
{"date":"2022.05.21","clock":"22:00","open":"29477.72","high":"29580.01","low":"29428.59","close":"29464.31"},
{"date":"2022.05.21","clock":"23:00","open":"29464.26","high":"29523.97","low":"29350.0","close":"29428.66"},
{"date":"2022.05.22","clock":"0:00","open":"29428.65","high":"29455.65","low":"29340.0","close":"29352.55"},
{"date":"2022.05.22","clock":"1:00","open":"29352.45","high":"29414.25","low":"29311.07","close":"29414.25"},
{"date":"2022.05.22","clock":"2:00","open":"29414.24","high":"29527.65","low":"29408.36","close":"29444.88"},
{"date":"2022.05.22","clock":"3:00","open":"29444.87","high":"29504.96","low":"29396.2","close":"29474.8"},
{"date":"2022.05.22","clock":"4:00","open":"29474.81","high":"29545.75","low":"29474.81","close":"29505.7"},
{"date":"2022.05.22","clock":"5:00","open":"29505.7","high":"29516.22","low":"29365.88","close":"29400.17"},
{"date":"2022.05.22","clock":"6:00","open":"29399.24","high":"29489.95","low":"29331.26","close":"29363.5"},
{"date":"2022.05.22","clock":"7:00","open":"29363.45","high":"29363.49","low":"29255.11","close":"29286.09"},
{"date":"2022.05.22","clock":"8:00","open":"29286.09","high":"29416.67","low":"29286.09","close":"29369.68"},
{"date":"2022.05.22","clock":"9:00","open":"29369.68","high":"29414.99","low":"29363.73","close":"29404.73"},
{"date":"2022.05.22","clock":"10:00","open":"29404.73","high":"29457.88","low":"29358.83","close":"29441.78"},
{"date":"2022.05.22","clock":"11:00","open":"29441.8","high":"29594.06","low":"29435.89","close":"29555.02"},
{"date":"2022.05.22","clock":"12:00","open":"29555.02","high":"30200.99","low":"29538.16","close":"30140.0"},
{"date":"2022.05.22","clock":"13:00","open":"30135.44","high":"30308.85","low":"30102.11","close":"30187.83"},
{"date":"2022.05.22","clock":"14:00","open":"30187.83","high":"30258.05","low":"29800.0","close":"29897.51"},
{"date":"2022.05.22","clock":"15:00","open":"29892.18","high":"30236.62","low":"29892.18","close":"30170.09"},
{"date":"2022.05.22","clock":"16:00","open":"30170.09","high":"30172.66","low":"29974.01","close":"30079.99"},
{"date":"2022.05.22","clock":"17:00","open":"30079.74","high":"30147.01","low":"29930.0","close":"29964.77"},
{"date":"2022.05.22","clock":"18:00","open":"29964.77","high":"29981.24","low":"29668.51","close":"29844.01"},
{"date":"2022.05.22","clock":"19:00","open":"29844.0","high":"29969.68","low":"29738.57","close":"29926.68"},
{"date":"2022.05.22","clock":"20:00","open":"29926.67","high":"30174.56","low":"29885.52","close":"29931.67"},
{"date":"2022.05.22","clock":"21:00","open":"29931.65","high":"30051.85","low":"29844.95","close":"30036.19"},
{"date":"2022.05.22","clock":"22:00","open":"30036.03","high":"30088.15","low":"29906.79","close":"29936.01"},
{"date":"2022.05.22","clock":"23:00","open":"29934.55","high":"30097.76","low":"29910.14","close":"29938.75"},
{"date":"2022.05.23","clock":"0:00","open":"29937.58","high":"30078.99","low":"29911.08","close":"30017.7"},
{"date":"2022.05.23","clock":"1:00","open":"30017.7","high":"30480.0","low":"30017.7","close":"30275.58"},
{"date":"2022.05.23","clock":"2:00","open":"30275.59","high":"30486.25","low":"30275.59","close":"30293.93"},
{"date":"2022.05.23","clock":"3:00","open":"30289.89","high":"30455.49","low":"30193.53","close":"30280.51"},
{"date":"2022.05.23","clock":"4:00","open":"30280.5","high":"30280.5","low":"30167.18","close":"30218.49"},
{"date":"2022.05.23","clock":"5:00","open":"30218.49","high":"30219.99","low":"30048.77","close":"30128.5"},
{"date":"2022.05.23","clock":"6:00","open":"30128.5","high":"30205.68","low":"30097.28","close":"30171.32"},
{"date":"2022.05.23","clock":"7:00","open":"30169.25","high":"30241.95","low":"30112.94","close":"30126.63"},
{"date":"2022.05.23","clock":"8:00","open":"30125.83","high":"30330.0","low":"30108.98","close":"30300.91"},
{"date":"2022.05.23","clock":"9:00","open":"30309.43","high":"30654.99","low":"30284.91","close":"30487.77"},
{"date":"2022.05.23","clock":"10:00","open":"30487.77","high":"30664.76","low":"30418.98","close":"30457.01"},
{"date":"2022.05.23","clock":"11:00","open":"30457.01","high":"30522.16","low":"30281.89","close":"30345.73"},
{"date":"2022.05.23","clock":"12:00","open":"30345.73","high":"30517.13","low":"30299.88","close":"30441.93"},
{"date":"2022.05.23","clock":"13:00","open":"30441.93","high":"30556.27","low":"30410.2","close":"30482.24"},
{"date":"2022.05.23","clock":"14:00","open":"30482.24","high":"30616.17","low":"30336.42","close":"30397.11"},
{"date":"2022.05.23","clock":"15:00","open":"30397.12","high":"30625.97","low":"30352.18","close":"30384.87"},
{"date":"2022.05.23","clock":"16:00","open":"30385.0","high":"30558.59","low":"30161.21","close":"30325.29"},
{"date":"2022.05.23","clock":"17:00","open":"30323.06","high":"30344.43","low":"29970.0","close":"30256.51"},
{"date":"2022.05.23","clock":"18:00","open":"30256.52","high":"30478.99","low":"30232.52","close":"30373.52"},
{"date":"2022.05.23","clock":"19:00","open":"30373.53","high":"30529.04","low":"30162.95","close":"30255.95"},
{"date":"2022.05.23","clock":"20:00","open":"30255.95","high":"30256.84","low":"30042.07","close":"30099.21"},
{"date":"2022.05.23","clock":"21:00","open":"30098.79","high":"30159.99","low":"29820.55","close":"29874.55"},
{"date":"2022.05.23","clock":"22:00","open":"29874.75","high":"29883.43","low":"29078.3","close":"29094.12"},
{"date":"2022.05.23","clock":"23:00","open":"29081.74","high":"29459.44","low":"29041.54","close":"29345.88"},
{"date":"2022.05.24","clock":"0:00","open":"29344.37","high":"29488.69","low":"29288.52","close":"29346.33"},
{"date":"2022.05.24","clock":"1:00","open":"29345.74","high":"29345.74","low":"29036.0","close":"29211.24"},
{"date":"2022.05.24","clock":"2:00","open":"29208.4","high":"29208.4","low":"28866.35","close":"29109.14"},
{"date":"2022.05.24","clock":"3:00","open":"29109.16","high":"29255.99","low":"29056.7","close":"29147.92"},
{"date":"2022.05.24","clock":"4:00","open":"29145.61","high":"29241.45","low":"29106.26","close":"29224.82"},
{"date":"2022.05.24","clock":"5:00","open":"29224.83","high":"29298.9","low":"29190.01","close":"29267.45"},
{"date":"2022.05.24","clock":"6:00","open":"29266.57","high":"29326.73","low":"29237.09","close":"29299.91"},
{"date":"2022.05.24","clock":"7:00","open":"29299.91","high":"29439.25","low":"29251.41","close":"29358.73"},
{"date":"2022.05.24","clock":"8:00","open":"29358.73","high":"29428.3","low":"29295.74","close":"29347.85"},
{"date":"2022.05.24","clock":"9:00","open":"29346.05","high":"29396.05","low":"29241.61","close":"29338.97"},
{"date":"2022.05.24","clock":"10:00","open":"29338.97","high":"29432.19","low":"29312.85","close":"29404.38"},
{"date":"2022.05.24","clock":"11:00","open":"29404.51","high":"29404.51","low":"29155.02","close":"29158.43"},
{"date":"2022.05.24","clock":"12:00","open":"29158.43","high":"29357.99","low":"29123.89","close":"29339.99"},
{"date":"2022.05.24","clock":"13:00","open":"29340.0","high":"29369.97","low":"29265.12","close":"29344.34"},
{"date":"2022.05.24","clock":"14:00","open":"29344.35","high":"29429.98","low":"29240.07","close":"29295.74"},
{"date":"2022.05.24","clock":"15:00","open":"29295.7","high":"29345.48","low":"29150.0","close":"29257.88"},
{"date":"2022.05.24","clock":"16:00","open":"29258.03","high":"29324.36","low":"28910.0","close":"28960.86"},
{"date":"2022.05.24","clock":"17:00","open":"28959.44","high":"29122.74","low":"28669.0","close":"29067.78"},
{"date":"2022.05.24","clock":"18:00","open":"29062.69","high":"29646.85","low":"28979.93","close":"29382.31"},
{"date":"2022.05.24","clock":"19:00","open":"29382.3","high":"29593.74","low":"29241.95","close":"29328.15"},
{"date":"2022.05.24","clock":"20:00","open":"29328.15","high":"29396.91","low":"29150.81","close":"29341.01"},
{"date":"2022.05.24","clock":"21:00","open":"29341.01","high":"29485.6","low":"29101.0","close":"29178.77"},
{"date":"2022.05.24","clock":"22:00","open":"29175.77","high":"29470.49","low":"29161.4","close":"29391.72"},
{"date":"2022.05.24","clock":"23:00","open":"29391.24","high":"29493.98","low":"29250.0","close":"29462.95"},
{"date":"2022.05.25","clock":"0:00","open":"29462.76","high":"29649.99","low":"29416.74","close":"29586.75"},
{"date":"2022.05.25","clock":"1:00","open":"29586.76","high":"29635.01","low":"29531.84","close":"29605.59"},
{"date":"2022.05.25","clock":"2:00","open":"29605.59","high":"29845.13","low":"29582.11","close":"29654.58"},
{"date":"2022.05.25","clock":"3:00","open":"29653.09","high":"29688.91","low":"29557.36","close":"29625.2"},
{"date":"2022.05.25","clock":"4:00","open":"29623.71","high":"29796.25","low":"29573.04","close":"29789.69"},
{"date":"2022.05.25","clock":"5:00","open":"29789.68","high":"30180.84","low":"29734.07","close":"30114.77"},
{"date":"2022.05.25","clock":"6:00","open":"30114.77","high":"30220.79","low":"30069.59","close":"30198.08"},
{"date":"2022.05.25","clock":"7:00","open":"30210.0","high":"30221.99","low":"30068.65","close":"30101.08"},
{"date":"2022.05.25","clock":"8:00","open":"30101.08","high":"30140.0","low":"29844.36","close":"29869.24"},
{"date":"2022.05.25","clock":"9:00","open":"29869.24","high":"29913.8","low":"29666.66","close":"29807.97"},
{"date":"2022.05.25","clock":"10:00","open":"29806.67","high":"29851.01","low":"29691.41","close":"29700.29"},
{"date":"2022.05.25","clock":"11:00","open":"29701.46","high":"29939.99","low":"29560.66","close":"29818.38"},
{"date":"2022.05.25","clock":"12:00","open":"29820.07","high":"29876.41","low":"29685.26","close":"29811.11"},
{"date":"2022.05.25","clock":"13:00","open":"29814.93","high":"29857.59","low":"29683.2","close":"29724.27"},
{"date":"2022.05.25","clock":"14:00","open":"29723.37","high":"29758.37","low":"29298.0","close":"29411.6"},
{"date":"2022.05.25","clock":"15:00","open":"29409.0","high":"29616.59","low":"29339.57","close":"29567.64"},
{"date":"2022.05.25","clock":"16:00","open":"29567.45","high":"29859.96","low":"29490.06","close":"29713.0"},
{"date":"2022.05.25","clock":"17:00","open":"29710.62","high":"29907.7","low":"29661.55","close":"29780.52"},
{"date":"2022.05.25","clock":"18:00","open":"29783.34","high":"29828.4","low":"29600.0","close":"29629.35"},
{"date":"2022.05.25","clock":"19:00","open":"29621.61","high":"29700.0","low":"29430.54","close":"29563.35"},
{"date":"2022.05.25","clock":"20:00","open":"29561.23","high":"29783.23","low":"29540.0","close":"29711.63"},
{"date":"2022.05.25","clock":"21:00","open":"29711.63","high":"30032.44","low":"29535.02","close":"29885.61"},
{"date":"2022.05.25","clock":"22:00","open":"29885.61","high":"29976.89","low":"29570.55","close":"29584.36"},
{"date":"2022.05.25","clock":"23:00","open":"29599.09","high":"29802.55","low":"29560.7","close":"29792.24"},
{"date":"2022.05.26","clock":"0:00","open":"29792.15","high":"29849.42","low":"29741.78","close":"29824.98"},
{"date":"2022.05.26","clock":"1:00","open":"29824.98","high":"29879.99","low":"29747.82","close":"29787.04"},
{"date":"2022.05.26","clock":"2:00","open":"29785.55","high":"29787.04","low":"29537.31","close":"29537.31"},
{"date":"2022.05.26","clock":"3:00","open":"29542.14","high":"29877.41","low":"29503.71","close":"29783.83"},
{"date":"2022.05.26","clock":"4:00","open":"29786.79","high":"29817.56","low":"29661.27","close":"29677.27"},
{"date":"2022.05.26","clock":"5:00","open":"29677.27","high":"29886.63","low":"29677.27","close":"29809.55"},
{"date":"2022.05.26","clock":"6:00","open":"29808.75","high":"29856.99","low":"29675.0","close":"29837.16"},
{"date":"2022.05.26","clock":"7:00","open":"29837.17","high":"29875.25","low":"29747.6","close":"29772.11"},
{"date":"2022.05.26","clock":"8:00","open":"29772.14","high":"29849.99","low":"29664.52","close":"29720.54"},
{"date":"2022.05.26","clock":"9:00","open":"29720.54","high":"29749.42","low":"29337.77","close":"29681.33"},
{"date":"2022.05.26","clock":"10:00","open":"29681.3","high":"29746.93","low":"29564.94","close":"29733.7"},
{"date":"2022.05.26","clock":"11:00","open":"29733.69","high":"29742.29","low":"28877.0","close":"29009.58"},
{"date":"2022.05.26","clock":"12:00","open":"29009.51","high":"29255.42","low":"28881.75","close":"29192.48"},
{"date":"2022.05.26","clock":"13:00","open":"29193.66","high":"29256.25","low":"29117.22","close":"29144.26"},
{"date":"2022.05.26","clock":"14:00","open":"29144.25","high":"29186.09","low":"28925.33","close":"28998.39"},
{"date":"2022.05.26","clock":"15:00","open":"28998.38","high":"29144.37","low":"28800.0","close":"28951.45"},
{"date":"2022.05.26","clock":"16:00","open":"28951.43","high":"28981.4","low":"28019.56","close":"28811.0"},
{"date":"2022.05.26","clock":"17:00","open":"28811.0","high":"29355.0","low":"28797.12","close":"29249.09"},
{"date":"2022.05.26","clock":"18:00","open":"29249.23","high":"29494.99","low":"29222.14","close":"29390.48"},
{"date":"2022.05.26","clock":"19:00","open":"29393.1","high":"29774.99","low":"29370.0","close":"29586.3"},
{"date":"2022.05.26","clock":"20:00","open":"29586.3","high":"29677.96","low":"29464.81","close":"29638.61"},
{"date":"2022.05.26","clock":"21:00","open":"29638.77","high":"29645.78","low":"29479.88","close":"29601.27"},
{"date":"2022.05.26","clock":"22:00","open":"29605.21","high":"29619.78","low":"29373.35","close":"29379.75"},
{"date":"2022.05.26","clock":"23:00","open":"29382.45","high":"29593.69","low":"29285.13","close":"29460.0"},
{"date":"2022.05.27","clock":"0:00","open":"29460.0","high":"29679.99","low":"29460.0","close":"29578.91"},
{"date":"2022.05.27","clock":"1:00","open":"29578.86","high":"29669.62","low":"29489.27","close":"29508.25"},
{"date":"2022.05.27","clock":"2:00","open":"29508.87","high":"29556.46","low":"29174.0","close":"29222.22"},
{"date":"2022.05.27","clock":"3:00","open":"29199.18","high":"29390.33","low":"29025.09","close":"29074.5"},
{"date":"2022.05.27","clock":"4:00","open":"29074.5","high":"29129.18","low":"28880.0","close":"28954.54"},
{"date":"2022.05.27","clock":"5:00","open":"28962.82","high":"29088.87","low":"28840.39","close":"28986.61"},
{"date":"2022.05.27","clock":"6:00","open":"28988.93","high":"29155.0","low":"28970.92","close":"29020.0"},
{"date":"2022.05.27","clock":"7:00","open":"29020.0","high":"29113.88","low":"28873.06","close":"28927.29"},
{"date":"2022.05.27","clock":"8:00","open":"28925.87","high":"29051.59","low":"28643.89","close":"28799.99"},
{"date":"2022.05.27","clock":"9:00","open":"28799.98","high":"29035.12","low":"28650.0","close":"28976.84"},
{"date":"2022.05.27","clock":"10:00","open":"28976.83","high":"29211.67","low":"28900.17","close":"28992.99"},
{"date":"2022.05.27","clock":"11:00","open":"28991.94","high":"29142.74","low":"28785.39","close":"28940.85"},
{"date":"2022.05.27","clock":"12:00","open":"28940.94","high":"29085.18","low":"28884.21","close":"29041.94"},
{"date":"2022.05.27","clock":"13:00","open":"29033.24","high":"29051.53","low":"28779.4","close":"28834.75"},
{"date":"2022.05.27","clock":"14:00","open":"28833.26","high":"29053.2","low":"28810.0","close":"28912.95"},
{"date":"2022.05.27","clock":"15:00","open":"28912.92","high":"29380.0","low":"28861.77","close":"29260.63"},
{"date":"2022.05.27","clock":"16:00","open":"29259.9","high":"29374.25","low":"29125.01","close":"29324.71"},
{"date":"2022.05.27","clock":"17:00","open":"29324.71","high":"29341.4","low":"28742.92","close":"28786.38"},
{"date":"2022.05.27","clock":"18:00","open":"28787.45","high":"28961.45","low":"28639.26","close":"28850.45"},
{"date":"2022.05.27","clock":"19:00","open":"28847.13","high":"28936.4","low":"28659.0","close":"28733.99"},
{"date":"2022.05.27","clock":"20:00","open":"28733.97","high":"28867.76","low":"28340.0","close":"28375.75"},
{"date":"2022.05.27","clock":"21:00","open":"28388.13","high":"28489.91","low":"28282.9","close":"28466.67"},
{"date":"2022.05.27","clock":"22:00","open":"28465.82","high":"29052.3","low":"28413.99","close":"28878.3"},
{"date":"2022.05.27","clock":"23:00","open":"28882.8","high":"29025.0","low":"28699.98","close":"28755.88"},
{"date":"2022.05.28","clock":"0:00","open":"28755.88","high":"28842.4","low":"28700.0","close":"28718.7"},
{"date":"2022.05.28","clock":"1:00","open":"28717.81","high":"28907.12","low":"28650.01","close":"28822.95"},
{"date":"2022.05.28","clock":"2:00","open":"28822.95","high":"28856.3","low":"28504.64","close":"28629.8"},
{"date":"2022.05.28","clock":"3:00","open":"28629.8","high":"28825.43","low":"28558.24","close":"28806.3"},
{"date":"2022.05.28","clock":"4:00","open":"28806.3","high":"28842.91","low":"28450.0","close":"28615.8"},
{"date":"2022.05.28","clock":"5:00","open":"28615.82","high":"28743.01","low":"28598.43","close":"28685.94"},
{"date":"2022.05.28","clock":"6:00","open":"28685.93","high":"28845.02","low":"28630.81","close":"28819.19"},
{"date":"2022.05.28","clock":"7:00","open":"28819.19","high":"28887.86","low":"28754.4","close":"28833.12"},
{"date":"2022.05.28","clock":"8:00","open":"28832.32","high":"28949.39","low":"28777.02","close":"28876.95"},
{"date":"2022.05.28","clock":"9:00","open":"28876.84","high":"28917.97","low":"28770.78","close":"28865.2"},
{"date":"2022.05.28","clock":"10:00","open":"28865.2","high":"28912.3","low":"28819.2","close":"28885.71"},
{"date":"2022.05.28","clock":"11:00","open":"28885.71","high":"28924.99","low":"28766.68","close":"28838.49"},
{"date":"2022.05.28","clock":"12:00","open":"28838.49","high":"28884.54","low":"28768.2","close":"28804.81"},
{"date":"2022.05.28","clock":"13:00","open":"28804.7","high":"28849.78","low":"28771.34","close":"28803.78"},
{"date":"2022.05.28","clock":"14:00","open":"28804.89","high":"28930.8","low":"28779.49","close":"28831.4"},
{"date":"2022.05.28","clock":"15:00","open":"28828.02","high":"29031.5","low":"28795.78","close":"28979.85"},
{"date":"2022.05.28","clock":"16:00","open":"28979.85","high":"29259.69","low":"28945.71","close":"29071.8"},
{"date":"2022.05.28","clock":"17:00","open":"29071.8","high":"29101.63","low":"28930.0","close":"28957.23"},
{"date":"2022.05.28","clock":"18:00","open":"28957.23","high":"29089.29","low":"28890.0","close":"28985.32"},
{"date":"2022.05.28","clock":"19:00","open":"28988.18","high":"29045.06","low":"28902.84","close":"28907.5"},
{"date":"2022.05.28","clock":"20:00","open":"28907.51","high":"29027.19","low":"28784.34","close":"28886.29"},
{"date":"2022.05.28","clock":"21:00","open":"28888.63","high":"29019.15","low":"28888.63","close":"29001.74"},
{"date":"2022.05.28","clock":"22:00","open":"29001.74","high":"29066.69","low":"28943.03","close":"29019.81"},
{"date":"2022.05.28","clock":"23:00","open":"29018.96","high":"29037.01","low":"28985.43","close":"29026.27"},
{"date":"2022.05.29","clock":"0:00","open":"29026.26","high":"29059.99","low":"28991.9","close":"29017.46"},
{"date":"2022.05.29","clock":"1:00","open":"29016.67","high":"29039.99","low":"28960.0","close":"28992.64"},
{"date":"2022.05.29","clock":"2:00","open":"28992.62","high":"29154.6","low":"28991.05","close":"29031.33"},
{"date":"2022.05.29","clock":"3:00","open":"29031.33","high":"29045.33","low":"28970.3","close":"29005.46"},
{"date":"2022.05.29","clock":"4:00","open":"29005.45","high":"29024.64","low":"28900.0","close":"28925.28"},
{"date":"2022.05.29","clock":"5:00","open":"28925.79","high":"28925.79","low":"28839.21","close":"28904.12"},
{"date":"2022.05.29","clock":"6:00","open":"28904.11","high":"28997.2","low":"28876.08","close":"28984.32"},
{"date":"2022.05.29","clock":"7:00","open":"28984.31","high":"28984.31","low":"28914.96","close":"28941.09"},
{"date":"2022.05.29","clock":"8:00","open":"28941.08","high":"29048.64","low":"28932.97","close":"29043.09"},
{"date":"2022.05.29","clock":"9:00","open":"29043.08","high":"29060.31","low":"28987.52","close":"29034.84"},
{"date":"2022.05.29","clock":"10:00","open":"29034.84","high":"29037.97","low":"28996.41","close":"29008.35"},
{"date":"2022.05.29","clock":"11:00","open":"29008.34","high":"29188.49","low":"28987.24","close":"29063.29"},
{"date":"2022.05.29","clock":"12:00","open":"29063.29","high":"29074.99","low":"28952.7","close":"28990.45"},
{"date":"2022.05.29","clock":"13:00","open":"28990.45","high":"29213.81","low":"28990.45","close":"29159.49"},
{"date":"2022.05.29","clock":"14:00","open":"29159.49","high":"29234.15","low":"29112.01","close":"29210.0"},
{"date":"2022.05.29","clock":"15:00","open":"29213.85","high":"29476.26","low":"29198.01","close":"29380.43"},
{"date":"2022.05.29","clock":"16:00","open":"29380.43","high":"29482.19","low":"29311.91","close":"29332.96"},
{"date":"2022.05.29","clock":"17:00","open":"29332.96","high":"29382.93","low":"29289.1","close":"29298.95"},
{"date":"2022.05.29","clock":"18:00","open":"29296.23","high":"29296.23","low":"29166.51","close":"29215.64"},
{"date":"2022.05.29","clock":"19:00","open":"29215.97","high":"29339.94","low":"29215.97","close":"29285.25"},
{"date":"2022.05.29","clock":"20:00","open":"29285.24","high":"29355.49","low":"29179.81","close":"29225.46"},
{"date":"2022.05.29","clock":"21:00","open":"29222.95","high":"29247.64","low":"29162.07","close":"29165.95"},
{"date":"2022.05.29","clock":"22:00","open":"29165.95","high":"29198.71","low":"29077.98","close":"29126.4"},
{"date":"2022.05.29","clock":"23:00","open":"29124.12","high":"29182.94","low":"29091.67","close":"29182.94"},
{"date":"2022.05.30","clock":"0:00","open":"29182.7","high":"29242.92","low":"29171.1","close":"29235.48"},
{"date":"2022.05.30","clock":"1:00","open":"29235.63","high":"29587.27","low":"29175.29","close":"29426.81"},
{"date":"2022.05.30","clock":"2:00","open":"29426.73","high":"29499.79","low":"29400.45","close":"29467.92"},
{"date":"2022.05.30","clock":"3:00","open":"29468.1","high":"29470.6","low":"29299.99","close":"29322.45"},
{"date":"2022.05.30","clock":"4:00","open":"29322.44","high":"29775.98","low":"29320.21","close":"29767.06"},
{"date":"2022.05.30","clock":"5:00","open":"29770.0","high":"30278.97","low":"29761.48","close":"30216.7"},
{"date":"2022.05.30","clock":"6:00","open":"30216.7","high":"30397.97","low":"30209.62","close":"30351.46"},
{"date":"2022.05.30","clock":"7:00","open":"30353.06","high":"30420.99","low":"30236.55","close":"30332.83"},
{"date":"2022.05.30","clock":"8:00","open":"30338.38","high":"30475.59","low":"30297.05","close":"30461.09"},
{"date":"2022.05.30","clock":"9:00","open":"30462.08","high":"30900.26","low":"30421.19","close":"30702.52"},
{"date":"2022.05.30","clock":"10:00","open":"30702.52","high":"30742.96","low":"30542.14","close":"30636.11"},
{"date":"2022.05.30","clock":"11:00","open":"30636.11","high":"30735.62","low":"30571.04","close":"30731.78"},
{"date":"2022.05.30","clock":"12:00","open":"30731.78","high":"30765.08","low":"30593.72","close":"30716.02"},
{"date":"2022.05.30","clock":"13:00","open":"30709.88","high":"30758.48","low":"30556.63","close":"30594.81"},
{"date":"2022.05.30","clock":"14:00","open":"30596.32","high":"30706.43","low":"30581.52","close":"30663.3"},
{"date":"2022.05.30","clock":"15:00","open":"30664.52","high":"30924.35","low":"30354.47","close":"30534.88"},
{"date":"2022.05.30","clock":"16:00","open":"30537.25","high":"30572.12","low":"30269.22","close":"30513.18"},
{"date":"2022.05.30","clock":"17:00","open":"30524.99","high":"30748.63","low":"30440.16","close":"30467.42"},
{"date":"2022.05.30","clock":"18:00","open":"30465.89","high":"30679.0","low":"30450.0","close":"30634.07"},
{"date":"2022.05.30","clock":"19:00","open":"30634.07","high":"30709.99","low":"30566.54","close":"30611.31"},
{"date":"2022.05.30","clock":"20:00","open":"30622.03","high":"30785.99","low":"30582.7","close":"30706.84"},
{"date":"2022.05.30","clock":"21:00","open":"30706.83","high":"30719.99","low":"30643.04","close":"30674.79"},
{"date":"2022.05.30","clock":"22:00","open":"30674.79","high":"30864.36","low":"30586.24","close":"30643.1"},
{"date":"2022.05.30","clock":"23:00","open":"30643.09","high":"31427.22","low":"30500.0","close":"31277.18"},
{"date":"2022.05.31","clock":"0:00","open":"31277.18","high":"32219.99","low":"30992.34","close":"31807.98"},
{"date":"2022.05.31","clock":"1:00","open":"31807.98","high":"31912.11","low":"31400.0","close":"31768.38"},
{"date":"2022.05.31","clock":"2:00","open":"31769.52","high":"31894.59","low":"31623.17","close":"31734.22"},
{"date":"2022.05.31","clock":"3:00","open":"31734.22","high":"31861.21","low":"31450.67","close":"31573.73"},
{"date":"2022.05.31","clock":"4:00","open":"31573.73","high":"31619.37","low":"31440.52","close":"31558.69"},
{"date":"2022.05.31","clock":"5:00","open":"31557.11","high":"31717.99","low":"31520.87","close":"31695.53"},
{"date":"2022.05.31","clock":"6:00","open":"31695.53","high":"31833.86","low":"31627.79","close":"31772.81"},
{"date":"2022.05.31","clock":"7:00","open":"31772.29","high":"31800.66","low":"31654.72","close":"31686.89"},
{"date":"2022.05.31","clock":"8:00","open":"31694.84","high":"31739.47","low":"31621.02","close":"31641.63"},
{"date":"2022.05.31","clock":"9:00","open":"31637.93","high":"31662.21","low":"31434.66","close":"31490.0"},
{"date":"2022.05.31","clock":"10:00","open":"31503.24","high":"31585.13","low":"31480.6","close":"31573.76"},
{"date":"2022.05.31","clock":"11:00","open":"31573.75","high":"31726.17","low":"31570.12","close":"31624.81"},
{"date":"2022.05.31","clock":"12:00","open":"31624.14","high":"31640.76","low":"31496.09","close":"31545.84"},
{"date":"2022.05.31","clock":"13:00","open":"31544.42","high":"31697.0","low":"31518.39","close":"31669.99"},
{"date":"2022.05.31","clock":"14:00","open":"31670.33","high":"31839.87","low":"31661.95","close":"31766.99"},
{"date":"2022.05.31","clock":"15:00","open":"31766.98","high":"31803.61","low":"31547.92","close":"31613.67"},
{"date":"2022.05.31","clock":"16:00","open":"31614.24","high":"31927.27","low":"31200.01","close":"31398.96"},
{"date":"2022.05.31","clock":"17:00","open":"31392.79","high":"31739.99","low":"31226.01","close":"31684.45"},
{"date":"2022.05.31","clock":"18:00","open":"31684.45","high":"32181.36","low":"31559.32","close":"32058.52"},
{"date":"2022.05.31","clock":"19:00","open":"32057.37","high":"32398.99","low":"31839.67","close":"32164.91"},
{"date":"2022.05.31","clock":"20:00","open":"32158.25","high":"32197.24","low":"31890.9","close":"32126.61"},
{"date":"2022.05.31","clock":"21:00","open":"32119.01","high":"32161.99","low":"31592.32","close":"31681.35"},
{"date":"2022.05.31","clock":"22:00","open":"31682.09","high":"31784.69","low":"31570.53","close":"31621.59"},
{"date":"2022.05.31","clock":"23:00","open":"31626.83","high":"31811.0","low":"31584.29","close":"31807.83"},
{"date":"2022.06.01","clock":"0:00","open":"31817.21","high":"31831.93","low":"31657.16","close":"31720.0"},
{"date":"2022.06.01","clock":"1:00","open":"31719.99","high":"31895.0","low":"31683.9","close":"31869.27"},
{"date":"2022.06.01","clock":"2:00","open":"31869.27","high":"31936.49","low":"31770.29","close":"31801.04"},
{"date":"2022.06.01","clock":"3:00","open":"31801.04","high":"31982.96","low":"31688.01","close":"31936.53"},
{"date":"2022.06.01","clock":"4:00","open":"31936.53","high":"31947.25","low":"31836.34","close":"31926.12"},
{"date":"2022.06.01","clock":"5:00","open":"31924.45","high":"31924.55","low":"31731.01","close":"31807.78"},
{"date":"2022.06.01","clock":"6:00","open":"31806.71","high":"31806.71","low":"31614.01","close":"31626.35"},
{"date":"2022.06.01","clock":"7:00","open":"31627.29","high":"31669.99","low":"31371.42","close":"31566.59"},
{"date":"2022.06.01","clock":"8:00","open":"31566.59","high":"31626.92","low":"31445.76","close":"31622.27"},
{"date":"2022.06.01","clock":"9:00","open":"31622.27","high":"31669.0","low":"31568.69","close":"31584.62"},
{"date":"2022.06.01","clock":"10:00","open":"31584.62","high":"31641.93","low":"31474.4","close":"31482.42"},
{"date":"2022.06.01","clock":"11:00","open":"31482.43","high":"31647.3","low":"31450.0","close":"31622.94"},
{"date":"2022.06.01","clock":"12:00","open":"31624.87","high":"31708.38","low":"31614.0","close":"31695.99"},
{"date":"2022.06.01","clock":"13:00","open":"31695.98","high":"31709.98","low":"31540.46","close":"31552.99"},
{"date":"2022.06.01","clock":"14:00","open":"31552.99","high":"31668.52","low":"31444.0","close":"31609.15"},
{"date":"2022.06.01","clock":"15:00","open":"31609.15","high":"31841.44","low":"31533.66","close":"31727.65"},
{"date":"2022.06.01","clock":"16:00","open":"31731.47","high":"31900.76","low":"31649.43","close":"31739.44"},
{"date":"2022.06.01","clock":"17:00","open":"31739.21","high":"31818.14","low":"30955.0","close":"31172.48"},
{"date":"2022.06.01","clock":"18:00","open":"31172.47","high":"31229.37","low":"30601.0","close":"30746.29"},
{"date":"2022.06.01","clock":"19:00","open":"30742.59","high":"30744.18","low":"30292.69","close":"30419.62"},
{"date":"2022.06.01","clock":"20:00","open":"30419.25","high":"30429.7","low":"29901.53","close":"30179.13"},
{"date":"2022.06.01","clock":"21:00","open":"30179.57","high":"30442.86","low":"30119.41","close":"30167.69"},
{"date":"2022.06.01","clock":"22:00","open":"30167.45","high":"30349.76","low":"30002.92","close":"30126.71"},
{"date":"2022.06.01","clock":"23:00","open":"30125.22","high":"30156.61","low":"29301.0","close":"29633.37"},
{"date":"2022.06.02","clock":"0:00","open":"29637.81","high":"29771.7","low":"29576.72","close":"29590.72"},
{"date":"2022.06.02","clock":"1:00","open":"29592.92","high":"29769.61","low":"29519.58","close":"29747.16"},
{"date":"2022.06.02","clock":"2:00","open":"29747.16","high":"30074.38","low":"29728.8","close":"29800.57"},
{"date":"2022.06.02","clock":"3:00","open":"29805.83","high":"29817.88","low":"29594.55","close":"29680.0"},
{"date":"2022.06.02","clock":"4:00","open":"29680.0","high":"29888.01","low":"29640.18","close":"29811.89"},
{"date":"2022.06.02","clock":"5:00","open":"29811.89","high":"29903.73","low":"29778.12","close":"29826.16"},
{"date":"2022.06.02","clock":"6:00","open":"29826.16","high":"29856.92","low":"29703.05","close":"29730.11"},
{"date":"2022.06.02","clock":"7:00","open":"29732.33","high":"29824.1","low":"29650.67","close":"29817.23"},
{"date":"2022.06.02","clock":"8:00","open":"29817.24","high":"29885.28","low":"29683.82","close":"29875.72"},
{"date":"2022.06.02","clock":"9:00","open":"29875.72","high":"29944.73","low":"29806.79","close":"29915.24"},
{"date":"2022.06.02","clock":"10:00","open":"29915.24","high":"30115.81","low":"29901.01","close":"29968.26"},
{"date":"2022.06.02","clock":"11:00","open":"29968.25","high":"30020.83","low":"29914.14","close":"29938.47"},
{"date":"2022.06.02","clock":"12:00","open":"29938.47","high":"30019.22","low":"29871.0","close":"29934.5"},
{"date":"2022.06.02","clock":"13:00","open":"29934.5","high":"30170.5","low":"29865.0","close":"30034.31"},
{"date":"2022.06.02","clock":"14:00","open":"30034.36","high":"30208.55","low":"29961.04","close":"30173.66"},
{"date":"2022.06.02","clock":"15:00","open":"30173.66","high":"30186.63","low":"30051.36","close":"30087.53"},
{"date":"2022.06.02","clock":"16:00","open":"30089.28","high":"30251.51","low":"29597.0","close":"29895.28"},
{"date":"2022.06.02","clock":"17:00","open":"29893.65","high":"30144.92","low":"29768.27","close":"30052.07"},
{"date":"2022.06.02","clock":"18:00","open":"30050.12","high":"30386.96","low":"30040.97","close":"30208.63"},
{"date":"2022.06.02","clock":"19:00","open":"30216.14","high":"30405.1","low":"30184.72","close":"30294.44"},
{"date":"2022.06.02","clock":"20:00","open":"30294.43","high":"30353.5","low":"30166.03","close":"30193.95"},
{"date":"2022.06.02","clock":"21:00","open":"30193.95","high":"30329.99","low":"29978.37","close":"30138.74"},
{"date":"2022.06.02","clock":"22:00","open":"30138.72","high":"30300.33","low":"30068.96","close":"30286.94"},
{"date":"2022.06.02","clock":"23:00","open":"30293.0","high":"30388.41","low":"30243.15","close":"30243.15"},
{"date":"2022.06.03","clock":"0:00","open":"30243.7","high":"30382.68","low":"30235.7","close":"30367.37"},
{"date":"2022.06.03","clock":"1:00","open":"30367.38","high":"30688.96","low":"30324.1","close":"30482.94"},
{"date":"2022.06.03","clock":"2:00","open":"30482.94","high":"30642.78","low":"30433.05","close":"30452.1"},
{"date":"2022.06.03","clock":"3:00","open":"30452.62","high":"30515.13","low":"30359.54","close":"30401.53"},
{"date":"2022.06.03","clock":"4:00","open":"30401.52","high":"30697.35","low":"30384.92","close":"30628.38"},
{"date":"2022.06.03","clock":"5:00","open":"30626.87","high":"30667.32","low":"30532.34","close":"30549.76"},
{"date":"2022.06.03","clock":"6:00","open":"30549.07","high":"30562.14","low":"30468.17","close":"30529.96"},
{"date":"2022.06.03","clock":"7:00","open":"30529.96","high":"30545.63","low":"30422.62","close":"30425.0"},
{"date":"2022.06.03","clock":"8:00","open":"30424.14","high":"30561.31","low":"30413.36","close":"30540.36"},
{"date":"2022.06.03","clock":"9:00","open":"30543.2","high":"30543.94","low":"30363.07","close":"30363.07"},
{"date":"2022.06.03","clock":"10:00","open":"30363.07","high":"30488.99","low":"30282.27","close":"30443.9"},
{"date":"2022.06.03","clock":"11:00","open":"30443.74","high":"30526.35","low":"30393.46","close":"30440.97"},
{"date":"2022.06.03","clock":"12:00","open":"30440.96","high":"30475.47","low":"30156.41","close":"30249.99"},
{"date":"2022.06.03","clock":"13:00","open":"30249.7","high":"30267.58","low":"29745.37","close":"29820.11"},
{"date":"2022.06.03","clock":"14:00","open":"29820.83","high":"29951.24","low":"29680.0","close":"29758.19"},
{"date":"2022.06.03","clock":"15:00","open":"29758.02","high":"29887.87","low":"29486.1","close":"29527.34"},
{"date":"2022.06.03","clock":"16:00","open":"29536.84","high":"29772.69","low":"29439.71","close":"29717.83"},
{"date":"2022.06.03","clock":"17:00","open":"29722.17","high":"29767.61","low":"29285.65","close":"29480.52"},
{"date":"2022.06.03","clock":"18:00","open":"29476.24","high":"29573.03","low":"29339.21","close":"29504.18"},
{"date":"2022.06.03","clock":"19:00","open":"29504.18","high":"29558.15","low":"29401.0","close":"29544.18"},
{"date":"2022.06.03","clock":"20:00","open":"29544.04","high":"29670.2","low":"29436.3","close":"29507.85"},
{"date":"2022.06.03","clock":"21:00","open":"29507.84","high":"29559.99","low":"29465.39","close":"29549.96"},
{"date":"2022.06.03","clock":"22:00","open":"29548.84","high":"29619.99","low":"29491.09","close":"29572.51"},
{"date":"2022.06.03","clock":"23:00","open":"29572.51","high":"29741.75","low":"29558.3","close":"29662.42"},
{"date":"2022.06.04","clock":"0:00","open":"29662.42","high":"29863.24","low":"29652.24","close":"29799.67"},
{"date":"2022.06.04","clock":"1:00","open":"29807.1","high":"29887.55","low":"29704.81","close":"29730.4"},
{"date":"2022.06.04","clock":"2:00","open":"29730.4","high":"29744.2","low":"29648.2","close":"29700.03"},
{"date":"2022.06.04","clock":"3:00","open":"29700.21","high":"29763.34","low":"29680.36","close":"29717.58"},
{"date":"2022.06.04","clock":"4:00","open":"29717.58","high":"29747.12","low":"29546.71","close":"29584.25"},
{"date":"2022.06.04","clock":"5:00","open":"29584.25","high":"29619.14","low":"29500.0","close":"29568.25"},
{"date":"2022.06.04","clock":"6:00","open":"29567.45","high":"29643.54","low":"29549.55","close":"29560.11"},
{"date":"2022.06.04","clock":"7:00","open":"29560.1","high":"29734.48","low":"29546.78","close":"29715.57"},
{"date":"2022.06.04","clock":"8:00","open":"29715.67","high":"29723.48","low":"29654.87","close":"29682.1"},
{"date":"2022.06.04","clock":"9:00","open":"29682.1","high":"29713.99","low":"29655.38","close":"29694.9"},
{"date":"2022.06.04","clock":"10:00","open":"29694.5","high":"29705.8","low":"29646.27","close":"29700.96"},
{"date":"2022.06.04","clock":"11:00","open":"29700.96","high":"29799.99","low":"29681.16","close":"29750.03"},
{"date":"2022.06.04","clock":"12:00","open":"29750.03","high":"29771.32","low":"29673.64","close":"29724.96"},
{"date":"2022.06.04","clock":"13:00","open":"29724.97","high":"29788.69","low":"29706.68","close":"29729.89"},
{"date":"2022.06.04","clock":"14:00","open":"29729.89","high":"29742.08","low":"29594.91","close":"29681.68"},
{"date":"2022.06.04","clock":"15:00","open":"29679.25","high":"29703.63","low":"29516.01","close":"29538.0"},
{"date":"2022.06.04","clock":"16:00","open":"29537.26","high":"29651.57","low":"29522.99","close":"29596.1"},
{"date":"2022.06.04","clock":"17:00","open":"29596.1","high":"29977.76","low":"29485.0","close":"29777.31"},
{"date":"2022.06.04","clock":"18:00","open":"29776.87","high":"29888.0","low":"29750.29","close":"29858.79"},
{"date":"2022.06.04","clock":"19:00","open":"29858.75","high":"29858.75","low":"29747.63","close":"29751.4"},
{"date":"2022.06.04","clock":"20:00","open":"29751.4","high":"29755.23","low":"29613.26","close":"29712.51"},
{"date":"2022.06.04","clock":"21:00","open":"29712.51","high":"29794.5","low":"29712.51","close":"29768.67"},
{"date":"2022.06.04","clock":"22:00","open":"29768.56","high":"29775.36","low":"29634.05","close":"29655.41"},
{"date":"2022.06.04","clock":"23:00","open":"29654.61","high":"29749.99","low":"29632.05","close":"29749.76"},
{"date":"2022.06.05","clock":"0:00","open":"29749.76","high":"29860.63","low":"29745.51","close":"29846.33"},
{"date":"2022.06.05","clock":"1:00","open":"29846.33","high":"29976.66","low":"29791.65","close":"29808.01"},
{"date":"2022.06.05","clock":"2:00","open":"29808.01","high":"29869.39","low":"29771.22","close":"29864.02"},
{"date":"2022.06.05","clock":"3:00","open":"29864.03","high":"29897.17","low":"29729.37","close":"29740.64"},
{"date":"2022.06.05","clock":"4:00","open":"29740.3","high":"29755.22","low":"29681.85","close":"29691.73"},
{"date":"2022.06.05","clock":"5:00","open":"29691.72","high":"29799.98","low":"29678.5","close":"29793.99"},
{"date":"2022.06.05","clock":"6:00","open":"29793.99","high":"29819.94","low":"29748.88","close":"29766.84"},
{"date":"2022.06.05","clock":"7:00","open":"29768.27","high":"29782.18","low":"29686.0","close":"29722.89"},
{"date":"2022.06.05","clock":"8:00","open":"29722.89","high":"29819.84","low":"29722.89","close":"29793.94"},
{"date":"2022.06.05","clock":"9:00","open":"29793.94","high":"29796.82","low":"29729.7","close":"29729.7"},
{"date":"2022.06.05","clock":"10:00","open":"29729.39","high":"29810.19","low":"29645.67","close":"29645.67"},
{"date":"2022.06.05","clock":"11:00","open":"29643.93","high":"29738.72","low":"29643.93","close":"29692.66"},
{"date":"2022.06.05","clock":"12:00","open":"29692.51","high":"29692.51","low":"29531.42","close":"29639.46"},
{"date":"2022.06.05","clock":"13:00","open":"29636.8","high":"29709.99","low":"29600.0","close":"29641.64"},
{"date":"2022.06.05","clock":"14:00","open":"29641.64","high":"29742.12","low":"29588.95","close":"29718.69"},
{"date":"2022.06.05","clock":"15:00","open":"29718.69","high":"29780.64","low":"29675.24","close":"29717.99"},
{"date":"2022.06.05","clock":"16:00","open":"29717.99","high":"29754.88","low":"29640.73","close":"29656.45"},
{"date":"2022.06.05","clock":"17:00","open":"29655.96","high":"29836.69","low":"29626.65","close":"29791.71"},
{"date":"2022.06.05","clock":"18:00","open":"29791.71","high":"29979.63","low":"29781.7","close":"29972.22"},
{"date":"2022.06.05","clock":"19:00","open":"29972.22","high":"30182.56","low":"29761.0","close":"29866.66"},
{"date":"2022.06.05","clock":"20:00","open":"29865.48","high":"30132.46","low":"29846.38","close":"30021.99"},
{"date":"2022.06.05","clock":"21:00","open":"30021.99","high":"30088.46","low":"29979.44","close":"29996.31"},
{"date":"2022.06.05","clock":"22:00","open":"29996.31","high":"30098.13","low":"29957.44","close":"30049.85"},
{"date":"2022.06.05","clock":"23:00","open":"30049.85","high":"30127.46","low":"29945.82","close":"29945.84"},
{"date":"2022.06.06","clock":"0:00","open":"29945.04","high":"29990.0","low":"29815.75","close":"29965.22"},
{"date":"2022.06.06","clock":"1:00","open":"29965.23","high":"30070.82","low":"29875.0","close":"30022.67"},
{"date":"2022.06.06","clock":"2:00","open":"30021.16","high":"30050.91","low":"29894.89","close":"29919.2"},
{"date":"2022.06.06","clock":"3:00","open":"29919.2","high":"30395.99","low":"29890.23","close":"30300.82"},
{"date":"2022.06.06","clock":"4:00","open":"30301.69","high":"30924.55","low":"30301.69","close":"30829.89"},
{"date":"2022.06.06","clock":"5:00","open":"30844.06","high":"31136.1","low":"30844.06","close":"30926.11"},
{"date":"2022.06.06","clock":"6:00","open":"30926.11","high":"31272.82","low":"30926.11","close":"31250.03"},
{"date":"2022.06.06","clock":"7:00","open":"31250.99","high":"31349.99","low":"31148.42","close":"31222.9"},
{"date":"2022.06.06","clock":"8:00","open":"31222.91","high":"31283.33","low":"31153.6","close":"31169.04"},
{"date":"2022.06.06","clock":"9:00","open":"31169.04","high":"31427.68","low":"31160.42","close":"31274.22"},
{"date":"2022.06.06","clock":"10:00","open":"31274.22","high":"31393.14","low":"31196.74","close":"31292.76"},
{"date":"2022.06.06","clock":"11:00","open":"31292.76","high":"31482.0","low":"31281.0","close":"31469.27"},
{"date":"2022.06.06","clock":"12:00","open":"31469.27","high":"31548.1","low":"31380.0","close":"31475.13"},
{"date":"2022.06.06","clock":"13:00","open":"31475.13","high":"31535.89","low":"31390.0","close":"31483.19"},
{"date":"2022.06.06","clock":"14:00","open":"31481.61","high":"31598.99","low":"31338.37","close":"31396.71"},
{"date":"2022.06.06","clock":"15:00","open":"31396.71","high":"31479.56","low":"31347.7","close":"31408.55"},
{"date":"2022.06.06","clock":"16:00","open":"31408.96","high":"31527.89","low":"31256.0","close":"31442.95"},
{"date":"2022.06.06","clock":"17:00","open":"31442.96","high":"31765.63","low":"31421.73","close":"31506.69"},
{"date":"2022.06.06","clock":"18:00","open":"31506.69","high":"31559.4","low":"31162.65","close":"31541.41"},
{"date":"2022.06.06","clock":"19:00","open":"31541.41","high":"31555.74","low":"31223.71","close":"31310.94"},
{"date":"2022.06.06","clock":"20:00","open":"31310.7","high":"31372.99","low":"31000.01","close":"31346.09"},
{"date":"2022.06.06","clock":"21:00","open":"31346.1","high":"31437.59","low":"31230.24","close":"31349.49"},
{"date":"2022.06.06","clock":"22:00","open":"31349.48","high":"31480.58","low":"31244.99","close":"31471.47"},
{"date":"2022.06.06","clock":"23:00","open":"31470.71","high":"31542.65","low":"31272.39","close":"31465.58"},
{"date":"2022.06.07","clock":"0:00","open":"31462.49","high":"31599.68","low":"31410.22","close":"31488.86"},
{"date":"2022.06.07","clock":"1:00","open":"31485.81","high":"31543.39","low":"31381.58","close":"31395.55"},
{"date":"2022.06.07","clock":"2:00","open":"31395.55","high":"31431.13","low":"31317.52","close":"31373.09"},
{"date":"2022.06.07","clock":"3:00","open":"31373.08","high":"31381.02","low":"30131.01","close":"30202.05"},
{"date":"2022.06.07","clock":"4:00","open":"30197.73","high":"30257.0","low":"29299.99","close":"29565.31"},
{"date":"2022.06.07","clock":"5:00","open":"29567.68","high":"29568.45","low":"29219.43","close":"29399.42"},
{"date":"2022.06.07","clock":"6:00","open":"29412.32","high":"29664.36","low":"29340.0","close":"29563.61"},
{"date":"2022.06.07","clock":"7:00","open":"29563.61","high":"29606.0","low":"29455.33","close":"29522.41"},
{"date":"2022.06.07","clock":"8:00","open":"29522.41","high":"29632.48","low":"29401.0","close":"29477.14"},
{"date":"2022.06.07","clock":"9:00","open":"29477.08","high":"29561.25","low":"29441.92","close":"29521.23"},
{"date":"2022.06.07","clock":"10:00","open":"29521.22","high":"29598.74","low":"29493.92","close":"29583.27"},
{"date":"2022.06.07","clock":"11:00","open":"29585.11","high":"29733.62","low":"29560.5","close":"29652.75"},
{"date":"2022.06.07","clock":"12:00","open":"29652.0","high":"29663.9","low":"29550.0","close":"29561.53"},
{"date":"2022.06.07","clock":"13:00","open":"29561.53","high":"29655.94","low":"29532.45","close":"29601.73"},
{"date":"2022.06.07","clock":"14:00","open":"29597.79","high":"29617.56","low":"29345.76","close":"29521.5"},
{"date":"2022.06.07","clock":"15:00","open":"29521.5","high":"29569.99","low":"29401.43","close":"29504.21"},
{"date":"2022.06.07","clock":"16:00","open":"29504.13","high":"29709.0","low":"29430.0","close":"29564.47"},
{"date":"2022.06.07","clock":"17:00","open":"29564.47","high":"30032.86","low":"29506.32","close":"29908.72"},
{"date":"2022.06.07","clock":"18:00","open":"29908.72","high":"30025.25","low":"29775.8","close":"29891.16"},
{"date":"2022.06.07","clock":"19:00","open":"29891.16","high":"29949.99","low":"29747.62","close":"29918.31"},
{"date":"2022.06.07","clock":"20:00","open":"29916.61","high":"29989.29","low":"29863.2","close":"29943.75"},
{"date":"2022.06.07","clock":"21:00","open":"29943.75","high":"30263.12","low":"29925.19","close":"30193.41"},
{"date":"2022.06.07","clock":"22:00","open":"30193.41","high":"31422.74","low":"30189.78","close":"31059.68"},
{"date":"2022.06.07","clock":"23:00","open":"31059.7","high":"31589.59","low":"31048.99","close":"31358.35"},
{"date":"2022.06.08","clock":"0:00","open":"31349.8","high":"31547.55","low":"31271.1","close":"31401.2"},
{"date":"2022.06.08","clock":"1:00","open":"31401.2","high":"31547.59","low":"30300.0","close":"31260.19"},
{"date":"2022.06.08","clock":"2:00","open":"31259.95","high":"31384.62","low":"30914.26","close":"31121.72"},
{"date":"2022.06.08","clock":"3:00","open":"31125.32","high":"31325.94","low":"31050.83","close":"31079.66"},
{"date":"2022.06.08","clock":"4:00","open":"31079.66","high":"31228.59","low":"30738.51","close":"31118.18"},
{"date":"2022.06.08","clock":"5:00","open":"31118.18","high":"31244.15","low":"30948.83","close":"30973.13"},
{"date":"2022.06.08","clock":"6:00","open":"30973.12","high":"31028.84","low":"29843.36","close":"30026.71"},
{"date":"2022.06.08","clock":"7:00","open":"30024.34","high":"30393.94","low":"29872.55","close":"30248.45"},
{"date":"2022.06.08","clock":"8:00","open":"30247.29","high":"30650.02","low":"30213.34","close":"30548.88"},
{"date":"2022.06.08","clock":"9:00","open":"30548.88","high":"30682.45","low":"30357.06","close":"30534.74"},
{"date":"2022.06.08","clock":"10:00","open":"30532.93","high":"30636.1","low":"30314.33","close":"30560.5"},
{"date":"2022.06.08","clock":"11:00","open":"30561.92","high":"30616.84","low":"30431.47","close":"30503.75"},
{"date":"2022.06.08","clock":"12:00","open":"30503.75","high":"30574.07","low":"30373.17","close":"30527.16"},
{"date":"2022.06.08","clock":"13:00","open":"30530.6","high":"30535.3","low":"30336.81","close":"30382.78"},
{"date":"2022.06.08","clock":"14:00","open":"30381.85","high":"30510.0","low":"30340.72","close":"30410.84"},
{"date":"2022.06.08","clock":"15:00","open":"30410.74","high":"30447.3","low":"30119.06","close":"30137.78"},
{"date":"2022.06.08","clock":"16:00","open":"30137.77","high":"30899.0","low":"30051.16","close":"30759.29"},
{"date":"2022.06.08","clock":"17:00","open":"30768.11","high":"30794.56","low":"30338.75","close":"30425.25"},
{"date":"2022.06.08","clock":"18:00","open":"30427.13","high":"30558.05","low":"30375.39","close":"30475.73"},
{"date":"2022.06.08","clock":"19:00","open":"30473.97","high":"30552.63","low":"30213.91","close":"30331.5"},
{"date":"2022.06.08","clock":"20:00","open":"30330.63","high":"30457.42","low":"30287.62","close":"30382.57"},
{"date":"2022.06.08","clock":"21:00","open":"30382.61","high":"30421.04","low":"29916.45","close":"30234.86"},
{"date":"2022.06.08","clock":"22:00","open":"30233.28","high":"30307.93","low":"30075.15","close":"30143.91"},
{"date":"2022.06.08","clock":"23:00","open":"30134.87","high":"30321.91","low":"30102.86","close":"30202.43"},
{"date":"2022.06.09","clock":"0:00","open":"30202.52","high":"30497.35","low":"30200.16","close":"30424.24"},
{"date":"2022.06.09","clock":"1:00","open":"30424.24","high":"30457.22","low":"30283.32","close":"30310.54"},
{"date":"2022.06.09","clock":"2:00","open":"30310.52","high":"30370.16","low":"30189.22","close":"30204.76"},
{"date":"2022.06.09","clock":"3:00","open":"30204.77","high":"30273.14","low":"30070.01","close":"30223.76"},
{"date":"2022.06.09","clock":"4:00","open":"30223.76","high":"30323.5","low":"30090.39","close":"30090.39"},
{"date":"2022.06.09","clock":"5:00","open":"30090.5","high":"30213.17","low":"30075.16","close":"30203.14"},
{"date":"2022.06.09","clock":"6:00","open":"30203.14","high":"30303.5","low":"30189.54","close":"30293.49"},
{"date":"2022.06.09","clock":"7:00","open":"30293.49","high":"30302.04","low":"30235.85","close":"30267.46"},
{"date":"2022.06.09","clock":"8:00","open":"30267.45","high":"30459.55","low":"30250.34","close":"30315.28"},
{"date":"2022.06.09","clock":"9:00","open":"30315.28","high":"30349.99","low":"30283.57","close":"30334.46"},
{"date":"2022.06.09","clock":"10:00","open":"30334.47","high":"30487.53","low":"30317.21","close":"30487.53"},
{"date":"2022.06.09","clock":"11:00","open":"30487.54","high":"30567.15","low":"30361.42","close":"30510.56"},
{"date":"2022.06.09","clock":"12:00","open":"30510.56","high":"30699.99","low":"30482.82","close":"30549.45"},
{"date":"2022.06.09","clock":"13:00","open":"30549.45","high":"30600.03","low":"30384.66","close":"30433.81"},
{"date":"2022.06.09","clock":"14:00","open":"30434.04","high":"30453.35","low":"30251.89","close":"30299.46"},
{"date":"2022.06.09","clock":"15:00","open":"30298.49","high":"30366.67","low":"30004.77","close":"30112.87"},
{"date":"2022.06.09","clock":"16:00","open":"30112.87","high":"30258.88","low":"29944.4","close":"30169.39"},
{"date":"2022.06.09","clock":"17:00","open":"30167.29","high":"30285.95","low":"30059.06","close":"30116.56"},
{"date":"2022.06.09","clock":"18:00","open":"30115.84","high":"30389.0","low":"30036.19","close":"30302.23"},
{"date":"2022.06.09","clock":"19:00","open":"30301.8","high":"30375.33","low":"30180.2","close":"30351.93"},
{"date":"2022.06.09","clock":"20:00","open":"30351.94","high":"30443.84","low":"30207.92","close":"30323.53"},
{"date":"2022.06.09","clock":"21:00","open":"30323.54","high":"30346.99","low":"30141.91","close":"30148.22"},
{"date":"2022.06.09","clock":"22:00","open":"30148.0","high":"30172.55","low":"29976.0","close":"30012.25"},
{"date":"2022.06.09","clock":"23:00","open":"30019.27","high":"30197.76","low":"29970.51","close":"30183.97"},
{"date":"2022.06.10","clock":"0:00","open":"30185.91","high":"30249.99","low":"30134.61","close":"30139.3"},
{"date":"2022.06.10","clock":"1:00","open":"30136.28","high":"30155.65","low":"30017.0","close":"30067.61"},
{"date":"2022.06.10","clock":"2:00","open":"30064.34","high":"30124.03","low":"30000.0","close":"30109.92"},
{"date":"2022.06.10","clock":"3:00","open":"30109.92","high":"30145.37","low":"29585.0","close":"29755.11"},
{"date":"2022.06.10","clock":"4:00","open":"29755.11","high":"30050.08","low":"29739.9","close":"29885.72"},
{"date":"2022.06.10","clock":"5:00","open":"29885.45","high":"30038.48","low":"29874.06","close":"30024.0"},
{"date":"2022.06.10","clock":"6:00","open":"30024.0","high":"30370.0","low":"30024.0","close":"30114.38"},
{"date":"2022.06.10","clock":"7:00","open":"30114.38","high":"30147.19","low":"30042.13","close":"30093.0"},
{"date":"2022.06.10","clock":"8:00","open":"30093.0","high":"30184.99","low":"30087.94","close":"30104.11"},
{"date":"2022.06.10","clock":"9:00","open":"30104.11","high":"30220.2","low":"30067.97","close":"30095.48"},
{"date":"2022.06.10","clock":"10:00","open":"30095.48","high":"30135.67","low":"30052.43","close":"30052.43"},
{"date":"2022.06.10","clock":"11:00","open":"30052.43","high":"30114.24","low":"30005.0","close":"30020.39"},
{"date":"2022.06.10","clock":"12:00","open":"30020.8","high":"30072.96","low":"29868.0","close":"29897.08"},
{"date":"2022.06.10","clock":"13:00","open":"29896.98","high":"30012.1","low":"29875.2","close":"30000.41"},
{"date":"2022.06.10","clock":"14:00","open":"30000.64","high":"30086.49","low":"29968.91","close":"30020.51"},
{"date":"2022.06.10","clock":"15:00","open":"30020.56","high":"30184.39","low":"29501.0","close":"29642.6"},
{"date":"2022.06.10","clock":"16:00","open":"29642.58","high":"29715.93","low":"29258.0","close":"29396.03"},
{"date":"2022.06.10","clock":"17:00","open":"29396.02","high":"29692.95","low":"29222.65","close":"29565.0"},
{"date":"2022.06.10","clock":"18:00","open":"29564.99","high":"29622.58","low":"29353.81","close":"29456.46"},
{"date":"2022.06.10","clock":"19:00","open":"29454.52","high":"29484.44","low":"28850.0","close":"29045.46"},
{"date":"2022.06.10","clock":"20:00","open":"29044.99","high":"29196.0","low":"28922.5","close":"29115.01"},
{"date":"2022.06.10","clock":"21:00","open":"29115.0","high":"29142.05","low":"28976.67","close":"29056.79"},
{"date":"2022.06.10","clock":"22:00","open":"29056.77","high":"29159.99","low":"28945.63","close":"28973.95"},
{"date":"2022.06.10","clock":"23:00","open":"28980.02","high":"29261.36","low":"28970.0","close":"29204.01"},
{"date":"2022.06.11","clock":"0:00","open":"29204.0","high":"29399.99","low":"29154.81","close":"29200.0"},
{"date":"2022.06.11","clock":"1:00","open":"29199.91","high":"29304.18","low":"29100.0","close":"29178.14"},
{"date":"2022.06.11","clock":"2:00","open":"29178.1","high":"29212.77","low":"29031.52","close":"29091.68"},
{"date":"2022.06.11","clock":"3:00","open":"29091.87","high":"29248.18","low":"29047.93","close":"29233.79"},
{"date":"2022.06.11","clock":"4:00","open":"29233.79","high":"29266.74","low":"29180.81","close":"29209.04"},
{"date":"2022.06.11","clock":"5:00","open":"29209.02","high":"29299.99","low":"29185.69","close":"29269.67"},
{"date":"2022.06.11","clock":"6:00","open":"29269.67","high":"29315.2","low":"29229.86","close":"29272.42"},
{"date":"2022.06.11","clock":"7:00","open":"29272.42","high":"29386.37","low":"29251.17","close":"29383.2"},
{"date":"2022.06.11","clock":"8:00","open":"29383.2","high":"29440.11","low":"29253.25","close":"29283.45"},
{"date":"2022.06.11","clock":"9:00","open":"29283.45","high":"29314.77","low":"29265.26","close":"29314.5"},
{"date":"2022.06.11","clock":"10:00","open":"29314.5","high":"29357.37","low":"29279.84","close":"29326.83"},
{"date":"2022.06.11","clock":"11:00","open":"29326.83","high":"29345.1","low":"28990.0","close":"28990.0"},
{"date":"2022.06.11","clock":"12:00","open":"28996.98","high":"29183.92","low":"28742.21","close":"29077.41"},
{"date":"2022.06.11","clock":"13:00","open":"29073.01","high":"29121.95","low":"28850.0","close":"28922.0"},
{"date":"2022.06.11","clock":"14:00","open":"28921.77","high":"28961.45","low":"28593.32","close":"28735.21"},
{"date":"2022.06.11","clock":"15:00","open":"28732.29","high":"28870.0","low":"28480.96","close":"28485.71"},
{"date":"2022.06.11","clock":"16:00","open":"28479.6","high":"28868.3","low":"28348.78","close":"28780.11"},
{"date":"2022.06.11","clock":"17:00","open":"28780.04","high":"28780.15","low":"28386.7","close":"28429.65"},
{"date":"2022.06.11","clock":"18:00","open":"28429.24","high":"28602.0","low":"28251.0","close":"28404.2"},
{"date":"2022.06.11","clock":"19:00","open":"28404.2","high":"28505.49","low":"28099.99","close":"28465.77"},
{"date":"2022.06.11","clock":"20:00","open":"28470.79","high":"28582.05","low":"28390.38","close":"28499.24"},
{"date":"2022.06.11","clock":"21:00","open":"28499.24","high":"28794.44","low":"28454.68","close":"28611.34"},
{"date":"2022.06.11","clock":"22:00","open":"28611.34","high":"28756.85","low":"28592.66","close":"28595.27"},
{"date":"2022.06.11","clock":"23:00","open":"28589.24","high":"28623.62","low":"28378.37","close":"28407.78"},
{"date":"2022.06.12","clock":"0:00","open":"28407.78","high":"28619.78","low":"28389.91","close":"28561.04"},
{"date":"2022.06.12","clock":"1:00","open":"28561.03","high":"28683.41","low":"28538.14","close":"28635.75"},
{"date":"2022.06.12","clock":"2:00","open":"28635.75","high":"28644.99","low":"28250.04","close":"28423.85"},
{"date":"2022.06.12","clock":"3:00","open":"28427.87","high":"28544.95","low":"28376.1","close":"28506.53"},
{"date":"2022.06.12","clock":"4:00","open":"28506.53","high":"28516.93","low":"28174.1","close":"28244.21"},
{"date":"2022.06.12","clock":"5:00","open":"28244.25","high":"28346.71","low":"27307.32","close":"27436.66"},
{"date":"2022.06.12","clock":"6:00","open":"27425.43","high":"27762.25","low":"27249.99","close":"27558.53"},
{"date":"2022.06.12","clock":"7:00","open":"27553.22","high":"27656.03","low":"27428.03","close":"27436.63"},
{"date":"2022.06.12","clock":"8:00","open":"27435.83","high":"27473.13","low":"27190.0","close":"27282.48"},
{"date":"2022.06.12","clock":"9:00","open":"27274.12","high":"27548.44","low":"27245.7","close":"27485.79"},
{"date":"2022.06.12","clock":"10:00","open":"27485.78","high":"27673.64","low":"27395.6","close":"27645.88"},
{"date":"2022.06.12","clock":"11:00","open":"27646.0","high":"27725.49","low":"27532.8","close":"27568.21"},
{"date":"2022.06.12","clock":"12:00","open":"27568.2","high":"27611.12","low":"27455.17","close":"27471.87"},
{"date":"2022.06.12","clock":"13:00","open":"27470.8","high":"27579.99","low":"27360.16","close":"27444.02"},
{"date":"2022.06.12","clock":"14:00","open":"27444.46","high":"27526.58","low":"27342.82","close":"27456.33"},
{"date":"2022.06.12","clock":"15:00","open":"27457.39","high":"27583.09","low":"27424.74","close":"27436.71"},
{"date":"2022.06.12","clock":"16:00","open":"27436.69","high":"27474.99","low":"27234.55","close":"27313.56"},
{"date":"2022.06.12","clock":"17:00","open":"27313.35","high":"27964.2","low":"26891.35","close":"27810.62"},
{"date":"2022.06.12","clock":"18:00","open":"27815.0","high":"28342.09","low":"27776.99","close":"28094.42"},
{"date":"2022.06.12","clock":"19:00","open":"28091.62","high":"28174.43","low":"27812.0","close":"27929.79"},
{"date":"2022.06.12","clock":"20:00","open":"27932.59","high":"28236.53","low":"27921.78","close":"28124.0"},
{"date":"2022.06.12","clock":"21:00","open":"28124.0","high":"28141.33","low":"27876.95","close":"27908.06"},
{"date":"2022.06.12","clock":"22:00","open":"27908.06","high":"27939.17","low":"27423.73","close":"27426.73"},
{"date":"2022.06.12","clock":"23:00","open":"27423.73","high":"27549.99","low":"27359.19","close":"27376.99"},
{"date":"2022.06.13","clock":"0:00","open":"27376.05","high":"27532.06","low":"27337.0","close":"27369.34"},
{"date":"2022.06.13","clock":"1:00","open":"27367.33","high":"27447.79","low":"26928.98","close":"26995.44"},
{"date":"2022.06.13","clock":"2:00","open":"26999.77","high":"27190.0","low":"26560.0","close":"26574.52"},
{"date":"2022.06.13","clock":"3:00","open":"26574.5","high":"26893.79","low":"26286.31","close":"26302.99"},
{"date":"2022.06.13","clock":"4:00","open":"26307.15","high":"26470.52","low":"25602.17","close":"25766.87"},
{"date":"2022.06.13","clock":"5:00","open":"25771.59","high":"25862.97","low":"25334.66","close":"25334.66"},
{"date":"2022.06.13","clock":"6:00","open":"25341.39","high":"25671.67","low":"24900.0","close":"25520.04"},
{"date":"2022.06.13","clock":"7:00","open":"25516.21","high":"26257.13","low":"25371.82","close":"25371.82"},
{"date":"2022.06.13","clock":"8:00","open":"25389.98","high":"25848.97","low":"25190.27","close":"25239.11"},
{"date":"2022.06.13","clock":"9:00","open":"25235.39","high":"25599.99","low":"25057.33","close":"25365.78"},
{"date":"2022.06.13","clock":"10:00","open":"25352.97","high":"25472.17","low":"24555.0","close":"24795.72"},
{"date":"2022.06.13","clock":"11:00","open":"24802.26","high":"24940.72","low":"24152.86","close":"24189.86"},
{"date":"2022.06.13","clock":"12:00","open":"24179.15","high":"24650.0","low":"23789.44","close":"24052.82"},
{"date":"2022.06.13","clock":"13:00","open":"24039.58","high":"24323.86","low":"23842.1","close":"23995.23"},
{"date":"2022.06.13","clock":"14:00","open":"23990.62","high":"24104.69","low":"23500.0","close":"23731.58"},
{"date":"2022.06.13","clock":"15:00","open":"23727.37","high":"24376.0","low":"23633.66","close":"23680.37"},
{"date":"2022.06.13","clock":"16:00","open":"23679.18","high":"23966.6","low":"23338.73","close":"23660.96"},
{"date":"2022.06.13","clock":"17:00","open":"23648.23","high":"23737.69","low":"22601.0","close":"22800.0"},
{"date":"2022.06.13","clock":"18:00","open":"22805.83","high":"23487.88","low":"22619.5","close":"23265.97"},
{"date":"2022.06.13","clock":"19:00","open":"23271.53","high":"24189.24","low":"23123.97","close":"23733.91"},
{"date":"2022.06.13","clock":"20:00","open":"23732.83","high":"23761.4","low":"23106.2","close":"23538.52"},
{"date":"2022.06.13","clock":"21:00","open":"23538.3","high":"23807.85","low":"23363.6","close":"23380.04"},
{"date":"2022.06.13","clock":"22:00","open":"23372.46","high":"23409.39","low":"23102.61","close":"23174.07"},
{"date":"2022.06.13","clock":"23:00","open":"23189.85","high":"23784.91","low":"23189.85","close":"23244.96"},
{"date":"2022.06.14","clock":"0:00","open":"23245.38","high":"23386.05","low":"22862.09","close":"23061.44"},
{"date":"2022.06.14","clock":"1:00","open":"23058.61","high":"23130.0","low":"22563.0","close":"22586.4"},
{"date":"2022.06.14","clock":"2:00","open":"22587.89","high":"22645.51","low":"21934.77","close":"22495.02"},
{"date":"2022.06.14","clock":"3:00","open":"22484.8","high":"22794.11","low":"21757.64","close":"21763.72"},
{"date":"2022.06.14","clock":"4:00","open":"21756.73","high":"21886.49","low":"20856.03","close":"20859.01"},
{"date":"2022.06.14","clock":"5:00","open":"20855.0","high":"21760.0","low":"20846.0","close":"21537.34"},
{"date":"2022.06.14","clock":"6:00","open":"21550.3","high":"22286.99","low":"21327.36","close":"22126.35"},
{"date":"2022.06.14","clock":"7:00","open":"22139.15","high":"22458.83","low":"21763.71","close":"21967.52"},
{"date":"2022.06.14","clock":"8:00","open":"21973.46","high":"23340.87","low":"21918.66","close":"22746.56"},
{"date":"2022.06.14","clock":"9:00","open":"22753.24","high":"22906.92","low":"22323.78","close":"22633.8"},
{"date":"2022.06.14","clock":"10:00","open":"22633.8","high":"23034.89","low":"22171.0","close":"22875.74"},
{"date":"2022.06.14","clock":"11:00","open":"22876.9","high":"22979.19","low":"22572.35","close":"22603.0"},
{"date":"2022.06.14","clock":"12:00","open":"22612.04","high":"22698.49","low":"22289.36","close":"22298.91"},
{"date":"2022.06.14","clock":"13:00","open":"22307.42","high":"22645.0","low":"22250.43","close":"22379.85"},
{"date":"2022.06.14","clock":"14:00","open":"22377.98","high":"22422.09","low":"21725.22","close":"21994.56"},
{"date":"2022.06.14","clock":"15:00","open":"22003.12","high":"22455.9","low":"21811.0","close":"22146.61"},
{"date":"2022.06.14","clock":"16:00","open":"22146.41","high":"22591.77","low":"21967.0","close":"22416.86"},
{"date":"2022.06.14","clock":"17:00","open":"22403.34","high":"22550.29","low":"22019.06","close":"22513.71"},
{"date":"2022.06.14","clock":"18:00","open":"22514.72","high":"22796.5","low":"22260.94","close":"22686.74"},
{"date":"2022.06.14","clock":"19:00","open":"22680.01","high":"22776.08","low":"22423.91","close":"22483.57"},
{"date":"2022.06.14","clock":"20:00","open":"22482.69","high":"22735.63","low":"22324.88","close":"22356.47"},
{"date":"2022.06.14","clock":"21:00","open":"22358.63","high":"22590.71","low":"22219.23","close":"22294.93"},
{"date":"2022.06.14","clock":"22:00","open":"22297.22","high":"22331.76","low":"22126.4","close":"22183.42"},
{"date":"2022.06.14","clock":"23:00","open":"22190.93","high":"22244.43","low":"21839.48","close":"21989.87"},
{"date":"2022.06.15","clock":"0:00","open":"21986.44","high":"22099.0","low":"21358.0","close":"21484.73"},
{"date":"2022.06.15","clock":"1:00","open":"21484.73","high":"21658.99","low":"21475.87","close":"21594.01"},
{"date":"2022.06.15","clock":"2:00","open":"21598.92","high":"22333.0","low":"21579.07","close":"22139.02"},
{"date":"2022.06.15","clock":"3:00","open":"22135.69","high":"22149.99","low":"21741.59","close":"21808.33"},
{"date":"2022.06.15","clock":"4:00","open":"21806.68","high":"22297.36","low":"21770.67","close":"22157.65"},
{"date":"2022.06.15","clock":"5:00","open":"22160.43","high":"22174.97","low":"21851.39","close":"21986.95"},
{"date":"2022.06.15","clock":"6:00","open":"21985.79","high":"22044.43","low":"21406.68","close":"21458.63"},
{"date":"2022.06.15","clock":"7:00","open":"21455.81","high":"21490.66","low":"20924.89","close":"21146.59"},
{"date":"2022.06.15","clock":"8:00","open":"21147.51","high":"21349.4","low":"20750.0","close":"21219.99"},
{"date":"2022.06.15","clock":"9:00","open":"21226.3","high":"21407.84","low":"20965.03","close":"21338.9"},
{"date":"2022.06.15","clock":"10:00","open":"21330.88","high":"21442.81","low":"20652.18","close":"20718.74"},
{"date":"2022.06.15","clock":"11:00","open":"20715.03","high":"20754.41","low":"20185.0","close":"20259.69"},
{"date":"2022.06.15","clock":"12:00","open":"20265.06","high":"20422.35","low":"20111.62","close":"20233.64"},
{"date":"2022.06.15","clock":"13:00","open":"20239.41","high":"20806.36","low":"20200.58","close":"20575.61"},
{"date":"2022.06.15","clock":"14:00","open":"20573.58","high":"21289.99","low":"20393.67","close":"21173.62"},
{"date":"2022.06.15","clock":"15:00","open":"21177.85","high":"21578.2","low":"21045.13","close":"21197.62"},
{"date":"2022.06.15","clock":"16:00","open":"21197.61","high":"21798.0","low":"21149.82","close":"21553.2"},
{"date":"2022.06.15","clock":"17:00","open":"21560.57","high":"21772.52","low":"21083.83","close":"21215.62"},
{"date":"2022.06.15","clock":"18:00","open":"21210.04","high":"21499.99","low":"21133.0","close":"21419.09"},
{"date":"2022.06.15","clock":"19:00","open":"21419.09","high":"21544.45","low":"20632.84","close":"20723.0"},
{"date":"2022.06.15","clock":"20:00","open":"20721.63","high":"21500.0","low":"20500.0","close":"21110.42"},
{"date":"2022.06.15","clock":"21:00","open":"21098.8","high":"22459.0","low":"20250.0","close":"21530.0"},
{"date":"2022.06.15","clock":"22:00","open":"21547.93","high":"22276.9","low":"21449.74","close":"21613.44"},
{"date":"2022.06.15","clock":"23:00","open":"21632.03","high":"21925.26","low":"21451.09","close":"21681.78"},
{"date":"2022.06.16","clock":"0:00","open":"21690.9","high":"22440.99","low":"21642.46","close":"22208.43"},
{"date":"2022.06.16","clock":"1:00","open":"22214.02","high":"22794.3","low":"22207.1","close":"22471.59"},
{"date":"2022.06.16","clock":"2:00","open":"22467.66","high":"22686.81","low":"22422.67","close":"22583.71"},
{"date":"2022.06.16","clock":"3:00","open":"22582.56","high":"22806.01","low":"22484.93","close":"22680.0"},
{"date":"2022.06.16","clock":"4:00","open":"22679.89","high":"22989.13","low":"22352.56","close":"22373.77"},
{"date":"2022.06.16","clock":"5:00","open":"22367.19","high":"22543.93","low":"22324.22","close":"22450.0"},
{"date":"2022.06.16","clock":"6:00","open":"22450.0","high":"22527.24","low":"22167.07","close":"22211.61"},
{"date":"2022.06.16","clock":"7:00","open":"22211.58","high":"22361.29","low":"22037.67","close":"22093.96"},
{"date":"2022.06.16","clock":"8:00","open":"22094.45","high":"22198.99","low":"21915.24","close":"21941.97"},
{"date":"2022.06.16","clock":"9:00","open":"21941.86","high":"22006.31","low":"21712.0","close":"21797.29"},
{"date":"2022.06.16","clock":"10:00","open":"21796.04","high":"21936.67","low":"21646.64","close":"21766.06"},
{"date":"2022.06.16","clock":"11:00","open":"21760.6","high":"21887.99","low":"21604.14","close":"21786.97"},
{"date":"2022.06.16","clock":"12:00","open":"21785.87","high":"21793.57","low":"21125.03","close":"21273.85"},
{"date":"2022.06.16","clock":"13:00","open":"21273.85","high":"21357.44","low":"20852.35","close":"21254.13"},
{"date":"2022.06.16","clock":"14:00","open":"21240.48","high":"21292.86","low":"20897.68","close":"21047.59"},
{"date":"2022.06.16","clock":"15:00","open":"21045.76","high":"21506.44","low":"20922.4","close":"21144.79"},
{"date":"2022.06.16","clock":"16:00","open":"21148.89","high":"21364.0","low":"20901.01","close":"21026.47"},
{"date":"2022.06.16","clock":"17:00","open":"21020.99","high":"21136.78","low":"20745.0","close":"20925.23"},
{"date":"2022.06.16","clock":"18:00","open":"20918.76","high":"21270.97","low":"20917.33","close":"21069.74"},
{"date":"2022.06.16","clock":"19:00","open":"21073.35","high":"21250.0","low":"20818.0","close":"21178.35"},
{"date":"2022.06.16","clock":"20:00","open":"21186.09","high":"21451.94","low":"21055.0","close":"21069.98"},
{"date":"2022.06.16","clock":"21:00","open":"21068.64","high":"21122.0","low":"20914.27","close":"21029.36"},
{"date":"2022.06.16","clock":"22:00","open":"21024.45","high":"21128.0","low":"20860.01","close":"20883.09"},
{"date":"2022.06.16","clock":"23:00","open":"20874.42","high":"21046.98","low":"20502.0","close":"20685.79"},
{"date":"2022.06.17","clock":"0:00","open":"20713.11","high":"20929.14","low":"20631.01","close":"20683.4"},
{"date":"2022.06.17","clock":"1:00","open":"20681.99","high":"20703.89","low":"20343.21","close":"20362.64"},
{"date":"2022.06.17","clock":"2:00","open":"20364.98","high":"20478.39","low":"20231.75","close":"20400.6"},
{"date":"2022.06.17","clock":"3:00","open":"20401.3","high":"20629.99","low":"20247.32","close":"20363.63"},
{"date":"2022.06.17","clock":"4:00","open":"20363.47","high":"20933.19","low":"20347.02","close":"20880.8"},
{"date":"2022.06.17","clock":"5:00","open":"20880.8","high":"21058.16","low":"20543.09","close":"20579.68"},
{"date":"2022.06.17","clock":"6:00","open":"20575.73","high":"20680.49","low":"20352.67","close":"20383.37"},
{"date":"2022.06.17","clock":"7:00","open":"20383.37","high":"20633.64","low":"20325.85","close":"20536.91"},
{"date":"2022.06.17","clock":"8:00","open":"20536.89","high":"20974.7","low":"20526.68","close":"20810.24"},
{"date":"2022.06.17","clock":"9:00","open":"20807.76","high":"20993.87","low":"20616.2","close":"20898.39"},
{"date":"2022.06.17","clock":"10:00","open":"20897.67","high":"21275.86","low":"20829.05","close":"21098.07"},
{"date":"2022.06.17","clock":"11:00","open":"21100.64","high":"21360.77","low":"21022.21","close":"21068.93"},
{"date":"2022.06.17","clock":"12:00","open":"21066.85","high":"21137.92","low":"20877.17","close":"20974.81"},
{"date":"2022.06.17","clock":"13:00","open":"20973.54","high":"21149.99","low":"20847.49","close":"21109.58"},
{"date":"2022.06.17","clock":"14:00","open":"21119.49","high":"21214.78","low":"20943.53","close":"20973.57"},
{"date":"2022.06.17","clock":"15:00","open":"20971.68","high":"21047.4","low":"20588.0","close":"20645.8"},
{"date":"2022.06.17","clock":"16:00","open":"20654.49","high":"20919.47","low":"20569.62","close":"20801.34"},
{"date":"2022.06.17","clock":"17:00","open":"20801.34","high":"20810.75","low":"20386.93","close":"20552.03"},
{"date":"2022.06.17","clock":"18:00","open":"20548.69","high":"20746.99","low":"20524.84","close":"20666.0"},
{"date":"2022.06.17","clock":"19:00","open":"20661.62","high":"20791.05","low":"20530.0","close":"20570.04"},
{"date":"2022.06.17","clock":"20:00","open":"20571.2","high":"20714.22","low":"20510.06","close":"20592.59"},
{"date":"2022.06.17","clock":"21:00","open":"20592.59","high":"20653.12","low":"20469.84","close":"20517.62"},
{"date":"2022.06.17","clock":"22:00","open":"20517.58","high":"20545.0","low":"20440.91","close":"20520.67"},
{"date":"2022.06.17","clock":"23:00","open":"20515.58","high":"20722.99","low":"20515.13","close":"20652.49"},
{"date":"2022.06.18","clock":"0:00","open":"20652.65","high":"20679.99","low":"20513.03","close":"20555.28"},
{"date":"2022.06.18","clock":"1:00","open":"20552.01","high":"20605.57","low":"20368.33","close":"20451.19"},
{"date":"2022.06.18","clock":"2:00","open":"20450.63","high":"20544.42","low":"20428.22","close":"20468.81"},
{"date":"2022.06.18","clock":"3:00","open":"20468.81","high":"20780.0","low":"20440.82","close":"20565.99"},
{"date":"2022.06.18","clock":"4:00","open":"20569.13","high":"20599.28","low":"20375.16","close":"20400.83"},
{"date":"2022.06.18","clock":"5:00","open":"20390.01","high":"20523.16","low":"20322.08","close":"20475.27"},
{"date":"2022.06.18","clock":"6:00","open":"20470.01","high":"20498.74","low":"20380.7","close":"20459.65"},
{"date":"2022.06.18","clock":"7:00","open":"20459.37","high":"20499.66","low":"20397.06","close":"20493.37"},
{"date":"2022.06.18","clock":"8:00","open":"20493.01","high":"20537.33","low":"20394.46","close":"20424.04"},
{"date":"2022.06.18","clock":"9:00","open":"20424.04","high":"20446.51","low":"19121.0","close":"19423.4"},
{"date":"2022.06.18","clock":"10:00","open":"19444.05","high":"19593.46","low":"19066.8","close":"19256.95"},
{"date":"2022.06.18","clock":"11:00","open":"19260.73","high":"19380.0","low":"18742.5","close":"19008.05"},
{"date":"2022.06.18","clock":"12:00","open":"19008.88","high":"19217.25","low":"18901.01","close":"19175.04"},
{"date":"2022.06.18","clock":"13:00","open":"19171.72","high":"19538.2","low":"19149.32","close":"19401.2"},
{"date":"2022.06.18","clock":"14:00","open":"19393.07","high":"19462.57","low":"19237.05","close":"19245.49"},
{"date":"2022.06.18","clock":"15:00","open":"19243.98","high":"19287.39","low":"19125.01","close":"19155.45"},
{"date":"2022.06.18","clock":"16:00","open":"19155.45","high":"19233.0","low":"19090.92","close":"19200.11"},
{"date":"2022.06.18","clock":"17:00","open":"19200.04","high":"19259.99","low":"19069.35","close":"19077.57"},
{"date":"2022.06.18","clock":"18:00","open":"19077.57","high":"19123.96","low":"18942.75","close":"18954.84"},
{"date":"2022.06.18","clock":"19:00","open":"18953.74","high":"19101.0","low":"18813.59","close":"18875.25"},
{"date":"2022.06.18","clock":"20:00","open":"18875.25","high":"18962.33","low":"18513.0","close":"18619.91"},
{"date":"2022.06.18","clock":"21:00","open":"18623.34","high":"18649.83","low":"18128.0","close":"18207.05"},
{"date":"2022.06.18","clock":"22:00","open":"18215.77","high":"18357.07","low":"18031.13","close":"18064.92"},
{"date":"2022.06.18","clock":"23:00","open":"18071.54","high":"18170.0","low":"17625.0","close":"17802.97"},
{"date":"2022.06.19","clock":"0:00","open":"17803.27","high":"18905.0","low":"17763.38","close":"18517.7"},
{"date":"2022.06.19","clock":"1:00","open":"18513.36","high":"19492.37","low":"18425.56","close":"19188.29"},
{"date":"2022.06.19","clock":"2:00","open":"19182.84","high":"19265.65","low":"18908.96","close":"18970.78"},
{"date":"2022.06.19","clock":"3:00","open":"18970.78","high":"19195.84","low":"18859.29","close":"18968.48"},
{"date":"2022.06.19","clock":"4:00","open":"18972.77","high":"19040.39","low":"18411.76","close":"18477.29"},
{"date":"2022.06.19","clock":"5:00","open":"18484.21","high":"18529.31","low":"18224.98","close":"18382.51"},
{"date":"2022.06.19","clock":"6:00","open":"18380.09","high":"18749.65","low":"18262.56","close":"18311.09"},
{"date":"2022.06.19","clock":"7:00","open":"18310.09","high":"18621.56","low":"18264.66","close":"18504.96"},
{"date":"2022.06.19","clock":"8:00","open":"18504.96","high":"18543.46","low":"17960.42","close":"18122.77"},
{"date":"2022.06.19","clock":"9:00","open":"18122.78","high":"18481.23","low":"18054.93","close":"18256.54"},
{"date":"2022.06.19","clock":"10:00","open":"18256.55","high":"18545.98","low":"18245.0","close":"18304.52"},
{"date":"2022.06.19","clock":"11:00","open":"18304.52","high":"18712.06","low":"18264.67","close":"18667.99"},
{"date":"2022.06.19","clock":"12:00","open":"18672.58","high":"19311.68","low":"18577.25","close":"19006.11"},
{"date":"2022.06.19","clock":"13:00","open":"19004.72","high":"20050.0","low":"18898.74","close":"19903.37"},
{"date":"2022.06.19","clock":"14:00","open":"19906.01","high":"20019.41","low":"19573.3","close":"19692.1"},
{"date":"2022.06.19","clock":"15:00","open":"19692.49","high":"19926.56","low":"19284.5","close":"19344.34"},
{"date":"2022.06.19","clock":"16:00","open":"19344.26","high":"19588.36","low":"19130.84","close":"19185.86"},
{"date":"2022.06.19","clock":"17:00","open":"19185.86","high":"19510.0","low":"19157.43","close":"19472.23"},
{"date":"2022.06.19","clock":"18:00","open":"19472.23","high":"19918.57","low":"19327.43","close":"19824.96"},
{"date":"2022.06.19","clock":"19:00","open":"19824.7","high":"19871.39","low":"19350.08","close":"19526.35"},
{"date":"2022.06.19","clock":"20:00","open":"19517.77","high":"19597.64","low":"19388.82","close":"19447.41"},
{"date":"2022.06.19","clock":"21:00","open":"19445.41","high":"20255.89","low":"19413.01","close":"20252.58"},
{"date":"2022.06.19","clock":"22:00","open":"20244.53","high":"20340.99","low":"19840.1","close":"20118.05"},
{"date":"2022.06.19","clock":"23:00","open":"20122.7","high":"20707.32","low":"20050.47","close":"20629.57"},
{"date":"2022.06.20","clock":"0:00","open":"20639.46","high":"20657.4","low":"20287.0","close":"20394.5"},
{"date":"2022.06.20","clock":"1:00","open":"20395.64","high":"20814.55","low":"20313.0","close":"20695.22"},
{"date":"2022.06.20","clock":"2:00","open":"20695.22","high":"20712.37","low":"20412.47","close":"20573.98"},
{"date":"2022.06.20","clock":"3:00","open":"20570.91","high":"20657.6","low":"20056.01","close":"20059.57"},
{"date":"2022.06.20","clock":"4:00","open":"20057.08","high":"20159.53","low":"19637.03","close":"19795.52"},
{"date":"2022.06.20","clock":"5:00","open":"19795.52","high":"20117.76","low":"19670.74","close":"19946.17"},
{"date":"2022.06.20","clock":"6:00","open":"19948.17","high":"20194.51","low":"19854.68","close":"19980.49"},
{"date":"2022.06.20","clock":"7:00","open":"19979.96","high":"20173.86","low":"19813.3","close":"19857.05"},
{"date":"2022.06.20","clock":"8:00","open":"19860.6","high":"20114.59","low":"19776.58","close":"20107.8"},
{"date":"2022.06.20","clock":"9:00","open":"20106.71","high":"20250.44","low":"19925.0","close":"20140.04"},
{"date":"2022.06.20","clock":"10:00","open":"20136.96","high":"20158.5","low":"19876.01","close":"20081.69"},
{"date":"2022.06.20","clock":"11:00","open":"20086.62","high":"20658.67","low":"20023.14","close":"20565.97"},
{"date":"2022.06.20","clock":"12:00","open":"20568.22","high":"21021.77","low":"20475.61","close":"20649.36"},
{"date":"2022.06.20","clock":"13:00","open":"20652.36","high":"20987.89","low":"20468.1","close":"20871.33"},
{"date":"2022.06.20","clock":"14:00","open":"20884.1","high":"20957.09","low":"20677.57","close":"20801.79"},
{"date":"2022.06.20","clock":"15:00","open":"20804.98","high":"20819.99","low":"20364.33","close":"20555.0"},
{"date":"2022.06.20","clock":"16:00","open":"20555.62","high":"20697.43","low":"20386.01","close":"20526.18"},
{"date":"2022.06.20","clock":"17:00","open":"20524.42","high":"20930.95","low":"20509.99","close":"20845.94"},
{"date":"2022.06.20","clock":"18:00","open":"20844.64","high":"21083.0","low":"20571.86","close":"20824.73"},
{"date":"2022.06.20","clock":"19:00","open":"20824.73","high":"20832.19","low":"20206.11","close":"20285.71"},
{"date":"2022.06.20","clock":"20:00","open":"20280.76","high":"20448.1","low":"19967.0","close":"19967.38"},
{"date":"2022.06.20","clock":"21:00","open":"19983.01","high":"20109.95","low":"19832.95","close":"20046.43"},
{"date":"2022.06.20","clock":"22:00","open":"20046.42","high":"20199.0","low":"19886.27","close":"20076.71"},
{"date":"2022.06.20","clock":"23:00","open":"20072.8","high":"20528.74","low":"20001.53","close":"20455.28"},
{"date":"2022.06.21","clock":"0:00","open":"20454.11","high":"20633.87","low":"20320.13","close":"20418.44"},
{"date":"2022.06.21","clock":"1:00","open":"20418.44","high":"20582.24","low":"20251.59","close":"20486.17"},
{"date":"2022.06.21","clock":"2:00","open":"20489.61","high":"20784.28","low":"20378.21","close":"20573.25"},
{"date":"2022.06.21","clock":"3:00","open":"20573.52","high":"20705.73","low":"20397.0","close":"20672.29"},
{"date":"2022.06.21","clock":"4:00","open":"20672.29","high":"20783.92","low":"20504.89","close":"20670.87"},
{"date":"2022.06.21","clock":"5:00","open":"20670.87","high":"20699.92","low":"20348.4","close":"20433.49"},
{"date":"2022.06.21","clock":"6:00","open":"20430.99","high":"20664.16","low":"20365.0","close":"20614.04"},
{"date":"2022.06.21","clock":"7:00","open":"20613.89","high":"20740.7","low":"20474.4","close":"20653.0"},
{"date":"2022.06.21","clock":"8:00","open":"20656.16","high":"21028.43","low":"20621.14","close":"20891.86"},
{"date":"2022.06.21","clock":"9:00","open":"20890.77","high":"21199.97","low":"20890.77","close":"21189.29"},
{"date":"2022.06.21","clock":"10:00","open":"21192.69","high":"21311.29","low":"20952.46","close":"21120.28"},
{"date":"2022.06.21","clock":"11:00","open":"21120.28","high":"21454.27","low":"21051.5","close":"21355.11"},
{"date":"2022.06.21","clock":"12:00","open":"21362.49","high":"21467.14","low":"21166.94","close":"21200.0"},
{"date":"2022.06.21","clock":"13:00","open":"21200.0","high":"21307.82","low":"21061.49","close":"21294.96"},
{"date":"2022.06.21","clock":"14:00","open":"21299.04","high":"21361.02","low":"20911.13","close":"20962.42"},
{"date":"2022.06.21","clock":"15:00","open":"20962.42","high":"21163.24","low":"20853.36","close":"21106.19"},
{"date":"2022.06.21","clock":"16:00","open":"21105.01","high":"21649.99","low":"20995.64","close":"21609.63"},
{"date":"2022.06.21","clock":"17:00","open":"21619.31","high":"21722.0","low":"21428.52","close":"21594.02"},
{"date":"2022.06.21","clock":"18:00","open":"21590.78","high":"21603.7","low":"21339.07","close":"21392.18"},
{"date":"2022.06.21","clock":"19:00","open":"21392.18","high":"21550.38","low":"21355.77","close":"21401.51"},
{"date":"2022.06.21","clock":"20:00","open":"21401.5","high":"21457.82","low":"21195.7","close":"21242.93"},
{"date":"2022.06.21","clock":"21:00","open":"21245.85","high":"21256.98","low":"21076.48","close":"21100.42"},
{"date":"2022.06.21","clock":"22:00","open":"21100.0","high":"21306.18","low":"20870.01","close":"20889.66"},
{"date":"2022.06.21","clock":"23:00","open":"20884.81","high":"20983.31","low":"20666.0","close":"20859.86"},
{"date":"2022.06.22","clock":"0:00","open":"20859.56","high":"21047.62","low":"20808.0","close":"20973.11"},
{"date":"2022.06.22","clock":"1:00","open":"20970.88","high":"21003.69","low":"20741.03","close":"20897.0"},
{"date":"2022.06.22","clock":"2:00","open":"20897.0","high":"20943.15","low":"20551.0","close":"20723.51"},
{"date":"2022.06.22","clock":"3:00","open":"20723.51","high":"20736.67","low":"20421.38","close":"20585.47"},
{"date":"2022.06.22","clock":"4:00","open":"20586.94","high":"20718.55","low":"20388.01","close":"20411.23"},
{"date":"2022.06.22","clock":"5:00","open":"20411.23","high":"20523.28","low":"20330.0","close":"20463.2"},
{"date":"2022.06.22","clock":"6:00","open":"20466.46","high":"20567.59","low":"20253.96","close":"20316.59"},
{"date":"2022.06.22","clock":"7:00","open":"20315.36","high":"20469.49","low":"20275.34","close":"20435.08"},
{"date":"2022.06.22","clock":"8:00","open":"20435.06","high":"20594.55","low":"20364.74","close":"20369.46"},
{"date":"2022.06.22","clock":"9:00","open":"20368.76","high":"20445.31","low":"19950.34","close":"20112.97"},
{"date":"2022.06.22","clock":"10:00","open":"20113.73","high":"20248.68","low":"19966.62","close":"20099.49"},
{"date":"2022.06.22","clock":"11:00","open":"20099.49","high":"20256.28","low":"20038.85","close":"20231.54"},
{"date":"2022.06.22","clock":"12:00","open":"20231.54","high":"20495.91","low":"20231.54","close":"20438.78"},
{"date":"2022.06.22","clock":"13:00","open":"20428.56","high":"20549.99","low":"20357.14","close":"20419.23"},
{"date":"2022.06.22","clock":"14:00","open":"20419.23","high":"20675.0","low":"20399.01","close":"20506.3"},
{"date":"2022.06.22","clock":"15:00","open":"20506.3","high":"20572.51","low":"20106.06","close":"20376.69"},
{"date":"2022.06.22","clock":"16:00","open":"20365.49","high":"20772.28","low":"20234.68","close":"20732.07"},
{"date":"2022.06.22","clock":"17:00","open":"20723.87","high":"20896.1","low":"20640.0","close":"20693.97"},
{"date":"2022.06.22","clock":"18:00","open":"20693.98","high":"20702.78","low":"20035.54","close":"20083.0"},
{"date":"2022.06.22","clock":"19:00","open":"20079.1","high":"20339.99","low":"19840.86","close":"20318.78"},
{"date":"2022.06.22","clock":"20:00","open":"20324.71","high":"20379.99","low":"20150.0","close":"20267.42"},
{"date":"2022.06.22","clock":"21:00","open":"20268.79","high":"20376.82","low":"20200.0","close":"20217.15"},
{"date":"2022.06.22","clock":"22:00","open":"20217.15","high":"20266.31","low":"19913.0","close":"20114.75"},
{"date":"2022.06.22","clock":"23:00","open":"20117.44","high":"20239.52","low":"19770.51","close":"19876.58"},
{"date":"2022.06.23","clock":"0:00","open":"19879.98","high":"20063.29","low":"19830.97","close":"20005.29"},
{"date":"2022.06.23","clock":"1:00","open":"20005.29","high":"20169.08","low":"19918.31","close":"20103.31"},
{"date":"2022.06.23","clock":"2:00","open":"20103.32","high":"20138.71","low":"19960.51","close":"19986.49"},
{"date":"2022.06.23","clock":"3:00","open":"19987.99","high":"20509.99","low":"19890.18","close":"20425.75"},
{"date":"2022.06.23","clock":"4:00","open":"20419.14","high":"20611.55","low":"20339.13","close":"20375.48"},
{"date":"2022.06.23","clock":"5:00","open":"20375.48","high":"20492.0","low":"20347.63","close":"20363.0"},
{"date":"2022.06.23","clock":"6:00","open":"20363.0","high":"20376.72","low":"20211.43","close":"20213.78"},
{"date":"2022.06.23","clock":"7:00","open":"20213.03","high":"20394.0","low":"20168.26","close":"20356.81"},
{"date":"2022.06.23","clock":"8:00","open":"20356.81","high":"20471.85","low":"20273.88","close":"20349.15"},
{"date":"2022.06.23","clock":"9:00","open":"20349.11","high":"20650.0","low":"20303.76","close":"20548.51"},
{"date":"2022.06.23","clock":"10:00","open":"20548.51","high":"20623.87","low":"20424.98","close":"20455.9"},
{"date":"2022.06.23","clock":"11:00","open":"20458.51","high":"20657.54","low":"20454.32","close":"20576.65"},
{"date":"2022.06.23","clock":"12:00","open":"20575.3","high":"20780.37","low":"20488.01","close":"20745.66"},
{"date":"2022.06.23","clock":"13:00","open":"20754.6","high":"20812.12","low":"20662.53","close":"20699.54"},
{"date":"2022.06.23","clock":"14:00","open":"20698.04","high":"20718.65","low":"20591.53","close":"20639.02"},
{"date":"2022.06.23","clock":"15:00","open":"20635.0","high":"20824.99","low":"20493.21","close":"20563.48"},
{"date":"2022.06.23","clock":"16:00","open":"20563.46","high":"20653.78","low":"20365.13","close":"20459.93"},
{"date":"2022.06.23","clock":"17:00","open":"20458.51","high":"20615.93","low":"20397.59","close":"20605.58"},
{"date":"2022.06.23","clock":"18:00","open":"20610.73","high":"20615.92","low":"20287.41","close":"20346.95"},
{"date":"2022.06.23","clock":"19:00","open":"20351.3","high":"20364.9","low":"20211.66","close":"20284.28"},
{"date":"2022.06.23","clock":"20:00","open":"20283.29","high":"20390.72","low":"20170.0","close":"20319.32"},
{"date":"2022.06.23","clock":"21:00","open":"20317.84","high":"20455.99","low":"20288.91","close":"20428.66"},
{"date":"2022.06.23","clock":"22:00","open":"20432.41","high":"20945.49","low":"20390.82","close":"20910.06"},
{"date":"2022.06.23","clock":"23:00","open":"20909.98","high":"21120.97","low":"20743.75","close":"20814.82"},
{"date":"2022.06.24","clock":"0:00","open":"20815.25","high":"20852.43","low":"20672.58","close":"20687.75"},
{"date":"2022.06.24","clock":"1:00","open":"20687.75","high":"21230.77","low":"20683.2","close":"20992.3"},
{"date":"2022.06.24","clock":"2:00","open":"20991.74","high":"21203.66","low":"20975.88","close":"21108.99"},
{"date":"2022.06.24","clock":"3:00","open":"21108.73","high":"21199.38","low":"20973.68","close":"21007.17"},
{"date":"2022.06.24","clock":"4:00","open":"21007.17","high":"21182.63","low":"20985.14","close":"21047.59"},
{"date":"2022.06.24","clock":"5:00","open":"21047.59","high":"21368.48","low":"21015.14","close":"21172.61"},
{"date":"2022.06.24","clock":"6:00","open":"21176.49","high":"21268.51","low":"21040.0","close":"21073.73"},
{"date":"2022.06.24","clock":"7:00","open":"21073.04","high":"21154.61","low":"20983.55","close":"21050.14"},
{"date":"2022.06.24","clock":"8:00","open":"21050.14","high":"21168.12","low":"20864.82","close":"20910.54"},
{"date":"2022.06.24","clock":"9:00","open":"20910.88","high":"20962.16","low":"20780.59","close":"20842.16"},
{"date":"2022.06.24","clock":"10:00","open":"20842.12","high":"21000.0","low":"20736.72","close":"20924.12"},
{"date":"2022.06.24","clock":"11:00","open":"20913.71","high":"21092.98","low":"20900.0","close":"21053.32"},
{"date":"2022.06.24","clock":"12:00","open":"21053.32","high":"21076.47","low":"20745.01","close":"20824.99"},
{"date":"2022.06.24","clock":"13:00","open":"20824.99","high":"21000.3","low":"20792.58","close":"20995.35"},
{"date":"2022.06.24","clock":"14:00","open":"20994.38","high":"21326.13","low":"20979.81","close":"21169.53"},
{"date":"2022.06.24","clock":"15:00","open":"21169.53","high":"21455.94","low":"21086.01","close":"21211.97"},
{"date":"2022.06.24","clock":"16:00","open":"21217.9","high":"21375.99","low":"21142.86","close":"21197.91"},
{"date":"2022.06.24","clock":"17:00","open":"21217.69","high":"21374.66","low":"21053.72","close":"21120.48"},
{"date":"2022.06.24","clock":"18:00","open":"21120.77","high":"21129.85","low":"20822.9","close":"20884.17"},
{"date":"2022.06.24","clock":"19:00","open":"20882.58","high":"21071.32","low":"20784.76","close":"21044.61"},
{"date":"2022.06.24","clock":"20:00","open":"21044.6","high":"21228.91","low":"20933.32","close":"20980.52"},
{"date":"2022.06.24","clock":"21:00","open":"20972.4","high":"21132.06","low":"20904.02","close":"21126.61"},
{"date":"2022.06.24","clock":"22:00","open":"21126.61","high":"21262.33","low":"21027.18","close":"21244.23"},
{"date":"2022.06.24","clock":"23:00","open":"21250.96","high":"21338.99","low":"21146.0","close":"21200.35"},
{"date":"2022.06.25","clock":"0:00","open":"21200.41","high":"21365.0","low":"21182.8","close":"21316.43"},
{"date":"2022.06.25","clock":"1:00","open":"21317.47","high":"21549.4","low":"21300.0","close":"21308.55"},
{"date":"2022.06.25","clock":"2:00","open":"21308.55","high":"21394.34","low":"21194.01","close":"21237.68"},
{"date":"2022.06.25","clock":"3:00","open":"21237.34","high":"21302.8","low":"21121.72","close":"21194.12"},
{"date":"2022.06.25","clock":"4:00","open":"21194.11","high":"21342.85","low":"21147.84","close":"21331.33"},
{"date":"2022.06.25","clock":"5:00","open":"21331.33","high":"21379.64","low":"21151.38","close":"21177.35"},
{"date":"2022.06.25","clock":"6:00","open":"21177.31","high":"21345.88","low":"21157.41","close":"21300.61"},
{"date":"2022.06.25","clock":"7:00","open":"21300.61","high":"21306.54","low":"21206.68","close":"21234.48"},
{"date":"2022.06.25","clock":"8:00","open":"21233.98","high":"21320.16","low":"21214.58","close":"21214.58"},
{"date":"2022.06.25","clock":"9:00","open":"21216.87","high":"21308.07","low":"21180.39","close":"21299.94"},
{"date":"2022.06.25","clock":"10:00","open":"21308.06","high":"21611.53","low":"21297.52","close":"21508.13"},
{"date":"2022.06.25","clock":"11:00","open":"21508.12","high":"21554.99","low":"21353.97","close":"21395.38"},
{"date":"2022.06.25","clock":"12:00","open":"21395.37","high":"21500.0","low":"21358.88","close":"21432.68"},
{"date":"2022.06.25","clock":"13:00","open":"21432.55","high":"21484.46","low":"21385.14","close":"21432.69"},
{"date":"2022.06.25","clock":"14:00","open":"21433.15","high":"21474.99","low":"21318.63","close":"21340.22"},
{"date":"2022.06.25","clock":"15:00","open":"21340.01","high":"21372.88","low":"21031.92","close":"21147.94"},
{"date":"2022.06.25","clock":"16:00","open":"21145.84","high":"21245.12","low":"21070.93","close":"21165.44"},
{"date":"2022.06.25","clock":"17:00","open":"21165.26","high":"21223.2","low":"21080.0","close":"21128.89"},
{"date":"2022.06.25","clock":"18:00","open":"21128.0","high":"21182.36","low":"20906.62","close":"20961.89"},
{"date":"2022.06.25","clock":"19:00","open":"20961.26","high":"21068.99","low":"20915.0","close":"21053.59"},
{"date":"2022.06.25","clock":"20:00","open":"21052.52","high":"21163.08","low":"21014.32","close":"21096.76"},
{"date":"2022.06.25","clock":"21:00","open":"21096.75","high":"21254.9","low":"21043.75","close":"21242.35"},
{"date":"2022.06.25","clock":"22:00","open":"21235.98","high":"21256.98","low":"21154.87","close":"21206.2"},
{"date":"2022.06.25","clock":"23:00","open":"21205.86","high":"21249.99","low":"21146.04","close":"21226.13"},
{"date":"2022.06.26","clock":"0:00","open":"21226.13","high":"21523.11","low":"21207.7","close":"21512.06"},
{"date":"2022.06.26","clock":"1:00","open":"21512.06","high":"21526.4","low":"21390.68","close":"21431.32"},
{"date":"2022.06.26","clock":"2:00","open":"21431.32","high":"21586.33","low":"21428.28","close":"21494.13"},
{"date":"2022.06.26","clock":"3:00","open":"21493.21","high":"21544.48","low":"21393.63","close":"21468.29"},
{"date":"2022.06.26","clock":"4:00","open":"21468.29","high":"21538.54","low":"21328.39","close":"21395.07"},
{"date":"2022.06.26","clock":"5:00","open":"21395.07","high":"21421.05","low":"21282.13","close":"21352.77"},
{"date":"2022.06.26","clock":"6:00","open":"21351.83","high":"21456.11","low":"21333.22","close":"21426.22"},
{"date":"2022.06.26","clock":"7:00","open":"21426.22","high":"21479.81","low":"21359.57","close":"21424.81"},
{"date":"2022.06.26","clock":"8:00","open":"21424.81","high":"21484.81","low":"21373.84","close":"21442.0"},
{"date":"2022.06.26","clock":"9:00","open":"21442.0","high":"21525.62","low":"21336.96","close":"21476.66"},
{"date":"2022.06.26","clock":"10:00","open":"21476.19","high":"21484.92","low":"21365.05","close":"21396.51"},
{"date":"2022.06.26","clock":"11:00","open":"21396.51","high":"21470.76","low":"21384.85","close":"21453.21"},
{"date":"2022.06.26","clock":"12:00","open":"21453.21","high":"21480.81","low":"21365.15","close":"21415.66"},
{"date":"2022.06.26","clock":"13:00","open":"21414.84","high":"21449.8","low":"21378.69","close":"21417.86"},
{"date":"2022.06.26","clock":"14:00","open":"21417.86","high":"21775.47","low":"21398.9","close":"21708.6"},
{"date":"2022.06.26","clock":"15:00","open":"21708.58","high":"21887.14","low":"21413.57","close":"21460.4"},
{"date":"2022.06.26","clock":"16:00","open":"21454.86","high":"21486.74","low":"21307.09","close":"21408.93"},
{"date":"2022.06.26","clock":"17:00","open":"21408.73","high":"21493.17","low":"21395.87","close":"21411.57"},
{"date":"2022.06.26","clock":"18:00","open":"21411.57","high":"21416.71","low":"21197.12","close":"21326.95"},
{"date":"2022.06.26","clock":"19:00","open":"21325.97","high":"21439.99","low":"21273.77","close":"21352.02"},
{"date":"2022.06.26","clock":"20:00","open":"21351.98","high":"21364.09","low":"21128.41","close":"21260.65"},
{"date":"2022.06.26","clock":"21:00","open":"21259.55","high":"21269.0","low":"21115.3","close":"21188.04"},
{"date":"2022.06.26","clock":"22:00","open":"21187.55","high":"21308.86","low":"21182.62","close":"21283.59"},
{"date":"2022.06.26","clock":"23:00","open":"21283.43","high":"21424.27","low":"21237.28","close":"21401.73"},
{"date":"2022.06.27","clock":"0:00","open":"21401.73","high":"21421.87","low":"21327.52","close":"21381.85"},
{"date":"2022.06.27","clock":"1:00","open":"21381.85","high":"21403.04","low":"20964.67","close":"21143.77"},
{"date":"2022.06.27","clock":"2:00","open":"21143.77","high":"21235.72","low":"20971.59","close":"21038.07"},
{"date":"2022.06.27","clock":"3:00","open":"21037.99","high":"21117.17","low":"20975.97","close":"21052.4"},
{"date":"2022.06.27","clock":"4:00","open":"21047.89","high":"21135.39","low":"20926.01","close":"21090.54"},
{"date":"2022.06.27","clock":"5:00","open":"21089.6","high":"21189.93","low":"21046.67","close":"21131.29"},
{"date":"2022.06.27","clock":"6:00","open":"21131.29","high":"21186.69","low":"21112.13","close":"21171.32"},
{"date":"2022.06.27","clock":"7:00","open":"21171.32","high":"21313.99","low":"21149.09","close":"21246.58"},
{"date":"2022.06.27","clock":"8:00","open":"21246.36","high":"21268.04","low":"21142.86","close":"21182.6"},
{"date":"2022.06.27","clock":"9:00","open":"21182.45","high":"21278.46","low":"21166.38","close":"21267.59"},
{"date":"2022.06.27","clock":"10:00","open":"21267.58","high":"21404.52","low":"21261.28","close":"21363.22"},
{"date":"2022.06.27","clock":"11:00","open":"21363.22","high":"21527.15","low":"21338.5","close":"21489.8"},
{"date":"2022.06.27","clock":"12:00","open":"21490.72","high":"21500.57","low":"21422.97","close":"21454.56"},
{"date":"2022.06.27","clock":"13:00","open":"21454.57","high":"21492.41","low":"21393.94","close":"21437.18"},
{"date":"2022.06.27","clock":"14:00","open":"21436.73","high":"21449.99","low":"21285.48","close":"21304.55"},
{"date":"2022.06.27","clock":"15:00","open":"21304.55","high":"21343.82","low":"21169.97","close":"21237.22"},
{"date":"2022.06.27","clock":"16:00","open":"21235.34","high":"21283.79","low":"20722.04","close":"20737.58"},
{"date":"2022.06.27","clock":"17:00","open":"20737.81","high":"20843.0","low":"20589.94","close":"20819.79"},
{"date":"2022.06.27","clock":"18:00","open":"20820.0","high":"20850.85","low":"20675.1","close":"20754.73"},
{"date":"2022.06.27","clock":"19:00","open":"20754.13","high":"20811.53","low":"20660.0","close":"20757.05"},
{"date":"2022.06.27","clock":"20:00","open":"20759.64","high":"20781.06","low":"20700.11","close":"20726.77"},
{"date":"2022.06.27","clock":"21:00","open":"20726.65","high":"20932.69","low":"20510.0","close":"20821.11"},
{"date":"2022.06.27","clock":"22:00","open":"20821.05","high":"20894.07","low":"20723.34","close":"20855.37"},
{"date":"2022.06.27","clock":"23:00","open":"20855.38","high":"20964.49","low":"20855.38","close":"20913.56"},
{"date":"2022.06.28","clock":"0:00","open":"20913.55","high":"20916.89","low":"20783.14","close":"20803.24"},
{"date":"2022.06.28","clock":"1:00","open":"20803.25","high":"20949.99","low":"20762.8","close":"20812.72"},
{"date":"2022.06.28","clock":"2:00","open":"20814.42","high":"20887.98","low":"20680.0","close":"20740.68"},
{"date":"2022.06.28","clock":"3:00","open":"20742.58","high":"20873.81","low":"20684.0","close":"20770.45"},
{"date":"2022.06.28","clock":"4:00","open":"20770.45","high":"20813.36","low":"20553.02","close":"20619.44"},
{"date":"2022.06.28","clock":"5:00","open":"20619.18","high":"20684.38","low":"20510.0","close":"20640.98"},
{"date":"2022.06.28","clock":"6:00","open":"20640.98","high":"20756.14","low":"20630.98","close":"20735.02"},
{"date":"2022.06.28","clock":"7:00","open":"20735.02","high":"20795.08","low":"20703.3","close":"20771.57"},
{"date":"2022.06.28","clock":"8:00","open":"20771.2","high":"20828.74","low":"20735.42","close":"20741.29"},
{"date":"2022.06.28","clock":"9:00","open":"20741.29","high":"20899.96","low":"20741.29","close":"20862.64"},
{"date":"2022.06.28","clock":"10:00","open":"20862.65","high":"20932.49","low":"20830.43","close":"20879.38"},
{"date":"2022.06.28","clock":"11:00","open":"20879.38","high":"21144.24","low":"20870.0","close":"21119.31"},
{"date":"2022.06.28","clock":"12:00","open":"21119.31","high":"21212.09","low":"21046.54","close":"21060.1"},
{"date":"2022.06.28","clock":"13:00","open":"21060.1","high":"21089.66","low":"20994.87","close":"21023.25"},
{"date":"2022.06.28","clock":"14:00","open":"21023.25","high":"21086.86","low":"20904.74","close":"20998.13"},
{"date":"2022.06.28","clock":"15:00","open":"20998.0","high":"21128.88","low":"20944.04","close":"20953.59"},
{"date":"2022.06.28","clock":"16:00","open":"20953.3","high":"21126.24","low":"20869.2","close":"21058.34"},
{"date":"2022.06.28","clock":"17:00","open":"21058.34","high":"21088.94","low":"20716.67","close":"20845.08"},
{"date":"2022.06.28","clock":"18:00","open":"20844.58","high":"20845.07","low":"20588.0","close":"20606.4"},
{"date":"2022.06.28","clock":"19:00","open":"20606.4","high":"20770.0","low":"20552.0","close":"20715.57"},
{"date":"2022.06.28","clock":"20:00","open":"20715.23","high":"20724.99","low":"20595.6","close":"20630.01"},
{"date":"2022.06.28","clock":"21:00","open":"20630.0","high":"20638.69","low":"20259.33","close":"20349.07"},
{"date":"2022.06.28","clock":"22:00","open":"20349.04","high":"20360.72","low":"20219.31","close":"20255.7"},
{"date":"2022.06.28","clock":"23:00","open":"20253.57","high":"20321.91","low":"20202.01","close":"20278.58"},
{"date":"2022.06.29","clock":"0:00","open":"20274.31","high":"20397.46","low":"20274.31","close":"20393.43"},
{"date":"2022.06.29","clock":"1:00","open":"20393.05","high":"20460.23","low":"20268.07","close":"20308.01"},
{"date":"2022.06.29","clock":"2:00","open":"20307.97","high":"20367.4","low":"20210.0","close":"20281.28"},
{"date":"2022.06.29","clock":"3:00","open":"20280.76","high":"20383.93","low":"20152.0","close":"20289.82"},
{"date":"2022.06.29","clock":"4:00","open":"20290.57","high":"20384.99","low":"20236.34","close":"20357.66"},
{"date":"2022.06.29","clock":"5:00","open":"20357.66","high":"20394.99","low":"20283.87","close":"20347.46"},
{"date":"2022.06.29","clock":"6:00","open":"20346.84","high":"20390.81","low":"20231.23","close":"20282.95"},
{"date":"2022.06.29","clock":"7:00","open":"20282.87","high":"20369.63","low":"20250.0","close":"20307.37"},
{"date":"2022.06.29","clock":"8:00","open":"20306.93","high":"20356.05","low":"20071.64","close":"20178.11"},
{"date":"2022.06.29","clock":"9:00","open":"20186.45","high":"20211.58","low":"19889.0","close":"19941.82"},
{"date":"2022.06.29","clock":"10:00","open":"19941.82","high":"20133.09","low":"19900.98","close":"20093.74"},
{"date":"2022.06.29","clock":"11:00","open":"20093.64","high":"20148.99","low":"19961.81","close":"19990.37"},
{"date":"2022.06.29","clock":"12:00","open":"19988.66","high":"20231.75","low":"19971.01","close":"20063.26"},
{"date":"2022.06.29","clock":"13:00","open":"20063.26","high":"20142.98","low":"20025.0","close":"20096.99"},
{"date":"2022.06.29","clock":"14:00","open":"20096.59","high":"20122.42","low":"19854.92","close":"20104.8"},
{"date":"2022.06.29","clock":"15:00","open":"20104.8","high":"20188.45","low":"19979.56","close":"20014.12"},
{"date":"2022.06.29","clock":"16:00","open":"20014.12","high":"20141.88","low":"19892.96","close":"20083.99"},
{"date":"2022.06.29","clock":"17:00","open":"20083.25","high":"20179.56","low":"20036.71","close":"20126.01"},
{"date":"2022.06.29","clock":"18:00","open":"20126.01","high":"20138.85","low":"20000.0","close":"20085.57"},
{"date":"2022.06.29","clock":"19:00","open":"20081.79","high":"20099.99","low":"19980.71","close":"20020.86"},
{"date":"2022.06.29","clock":"20:00","open":"20020.82","high":"20081.24","low":"19921.85","close":"20079.77"},
{"date":"2022.06.29","clock":"21:00","open":"20080.17","high":"20121.73","low":"20036.3","close":"20051.68"},
{"date":"2022.06.29","clock":"22:00","open":"20052.67","high":"20262.09","low":"20036.9","close":"20229.51"},
{"date":"2022.06.29","clock":"23:00","open":"20222.48","high":"20429.38","low":"20128.0","close":"20219.99"},
{"date":"2022.06.30","clock":"0:00","open":"20224.04","high":"20354.97","low":"20196.8","close":"20295.34"},
{"date":"2022.06.30","clock":"1:00","open":"20292.29","high":"20326.11","low":"20151.77","close":"20213.64"},
{"date":"2022.06.30","clock":"2:00","open":"20213.64","high":"20218.88","low":"20052.74","close":"20121.39"},
{"date":"2022.06.30","clock":"3:00","open":"20123.0","high":"20167.38","low":"20011.17","close":"20037.91"},
{"date":"2022.06.30","clock":"4:00","open":"20037.67","high":"20084.98","low":"19951.0","close":"20018.44"},
{"date":"2022.06.30","clock":"5:00","open":"20018.44","high":"20121.74","low":"20001.5","close":"20083.77"},
{"date":"2022.06.30","clock":"6:00","open":"20083.77","high":"20097.08","low":"20047.73","close":"20077.0"},
{"date":"2022.06.30","clock":"7:00","open":"20074.75","high":"20090.2","low":"20010.83","close":"20052.25"},
{"date":"2022.06.30","clock":"8:00","open":"20052.27","high":"20069.99","low":"19964.53","close":"20001.75"},
{"date":"2022.06.30","clock":"9:00","open":"20001.75","high":"20028.47","low":"19355.0","close":"19421.48"},
{"date":"2022.06.30","clock":"10:00","open":"19416.99","high":"19467.78","low":"19315.0","close":"19436.24"},
{"date":"2022.06.30","clock":"11:00","open":"19435.56","high":"19440.72","low":"19134.02","close":"19234.06"},
{"date":"2022.06.30","clock":"12:00","open":"19232.5","high":"19257.38","low":"18921.59","close":"19155.69"},
{"date":"2022.06.30","clock":"13:00","open":"19154.16","high":"19169.99","low":"18987.75","close":"19108.64"},
{"date":"2022.06.30","clock":"14:00","open":"19108.64","high":"19188.89","low":"19013.35","close":"19101.35"},
{"date":"2022.06.30","clock":"15:00","open":"19101.11","high":"19334.86","low":"19064.3","close":"19204.36"},
{"date":"2022.06.30","clock":"16:00","open":"19204.35","high":"19266.69","low":"18756.71","close":"18869.37"},
{"date":"2022.06.30","clock":"17:00","open":"18866.79","high":"19154.39","low":"18860.0","close":"19123.18"},
{"date":"2022.06.30","clock":"18:00","open":"19123.18","high":"19258.42","low":"19091.88","close":"19143.97"},
{"date":"2022.06.30","clock":"19:00","open":"19143.05","high":"19291.0","low":"19068.64","close":"19140.42"},
{"date":"2022.06.30","clock":"20:00","open":"19140.42","high":"19220.5","low":"19071.43","close":"19105.66"},
{"date":"2022.06.30","clock":"21:00","open":"19105.66","high":"19126.25","low":"18961.9","close":"18973.86"},
{"date":"2022.06.30","clock":"22:00","open":"18973.75","high":"19043.03","low":"18850.21","close":"18933.45"},
{"date":"2022.06.30","clock":"23:00","open":"18924.74","high":"19072.97","low":"18626.0","close":"18755.93"},
{"date":"2022.07.01","clock":"0:00","open":"18755.84","high":"18966.37","low":"18724.17","close":"18819.79"},
{"date":"2022.07.01","clock":"1:00","open":"18819.79","high":"18957.07","low":"18740.83","close":"18894.53"},
{"date":"2022.07.01","clock":"2:00","open":"18894.39","high":"19974.17","low":"18881.51","close":"19950.96"},
{"date":"2022.07.01","clock":"3:00","open":"19939.97","high":"20888.32","low":"19658.97","close":"20296.38"},
{"date":"2022.07.01","clock":"4:00","open":"20295.08","high":"20475.14","low":"20260.0","close":"20410.34"},
{"date":"2022.07.01","clock":"5:00","open":"20416.45","high":"20547.04","low":"20269.95","close":"20300.68"},
{"date":"2022.07.01","clock":"6:00","open":"20300.61","high":"20309.54","low":"19688.0","close":"19728.76"},
{"date":"2022.07.01","clock":"7:00","open":"19726.18","high":"19754.08","low":"19366.74","close":"19409.22"},
{"date":"2022.07.01","clock":"8:00","open":"19408.98","high":"19572.99","low":"19315.9","close":"19465.37"},
{"date":"2022.07.01","clock":"9:00","open":"19465.36","high":"19491.69","low":"19362.09","close":"19402.03"},
{"date":"2022.07.01","clock":"10:00","open":"19401.66","high":"19665.99","low":"19336.84","close":"19579.11"},
{"date":"2022.07.01","clock":"11:00","open":"19579.12","high":"19820.0","low":"19476.48","close":"19524.56"},
{"date":"2022.07.01","clock":"12:00","open":"19523.91","high":"19561.87","low":"19371.55","close":"19424.45"},
{"date":"2022.07.01","clock":"13:00","open":"19424.45","high":"19496.79","low":"19000.0","close":"19070.71"},
{"date":"2022.07.01","clock":"14:00","open":"19070.56","high":"19222.19","low":"18975.03","close":"19184.5"},
{"date":"2022.07.01","clock":"15:00","open":"19191.02","high":"19346.86","low":"19130.21","close":"19288.11"},
{"date":"2022.07.01","clock":"16:00","open":"19287.4","high":"19667.75","low":"19208.63","close":"19471.37"},
{"date":"2022.07.01","clock":"17:00","open":"19439.93","high":"19535.37","low":"19290.35","close":"19408.91"},
{"date":"2022.07.01","clock":"18:00","open":"19408.78","high":"19483.4","low":"19214.3","close":"19294.82"},
{"date":"2022.07.01","clock":"19:00","open":"19290.93","high":"19461.79","low":"19252.84","close":"19349.99"},
{"date":"2022.07.01","clock":"20:00","open":"19348.81","high":"19516.63","low":"19323.72","close":"19487.93"},
{"date":"2022.07.01","clock":"21:00","open":"19487.93","high":"19541.78","low":"19390.37","close":"19440.27"},
{"date":"2022.07.01","clock":"22:00","open":"19440.27","high":"19442.84","low":"19279.02","close":"19390.92"},
{"date":"2022.07.01","clock":"23:00","open":"19389.27","high":"19686.62","low":"19349.29","close":"19429.84"},
{"date":"2022.07.02","clock":"0:00","open":"19431.77","high":"19522.27","low":"19336.63","close":"19397.02"},
{"date":"2022.07.02","clock":"1:00","open":"19397.02","high":"19416.66","low":"19290.01","close":"19300.61"},
{"date":"2022.07.02","clock":"2:00","open":"19300.03","high":"19461.52","low":"19221.03","close":"19276.84"},
{"date":"2022.07.02","clock":"3:00","open":"19279.8","high":"19387.43","low":"19157.58","close":"19173.89"},
{"date":"2022.07.02","clock":"4:00","open":"19179.58","high":"19294.55","low":"19144.29","close":"19229.97"},
{"date":"2022.07.02","clock":"5:00","open":"19229.97","high":"19283.38","low":"19110.0","close":"19197.57"},
{"date":"2022.07.02","clock":"6:00","open":"19197.14","high":"19225.71","low":"19063.52","close":"19130.89"},
{"date":"2022.07.02","clock":"7:00","open":"19130.6","high":"19230.92","low":"19113.0","close":"19195.88"},
{"date":"2022.07.02","clock":"8:00","open":"19195.71","high":"19298.35","low":"19177.38","close":"19238.25"},
{"date":"2022.07.02","clock":"9:00","open":"19238.25","high":"19278.45","low":"19188.15","close":"19216.68"},
{"date":"2022.07.02","clock":"10:00","open":"19216.68","high":"19273.61","low":"19112.5","close":"19124.07"},
{"date":"2022.07.02","clock":"11:00","open":"19126.81","high":"19195.59","low":"19081.97","close":"19113.83"},
{"date":"2022.07.02","clock":"12:00","open":"19113.21","high":"19185.2","low":"18977.01","close":"19170.14"},
{"date":"2022.07.02","clock":"13:00","open":"19170.14","high":"19285.0","low":"19134.1","close":"19240.33"},
{"date":"2022.07.02","clock":"14:00","open":"19240.33","high":"19270.89","low":"19160.01","close":"19195.2"},
{"date":"2022.07.02","clock":"15:00","open":"19195.0","high":"19451.15","low":"19152.12","close":"19344.56"},
{"date":"2022.07.02","clock":"16:00","open":"19344.56","high":"19346.75","low":"19223.16","close":"19266.63"},
{"date":"2022.07.02","clock":"17:00","open":"19266.05","high":"19359.73","low":"19255.17","close":"19283.33"},
{"date":"2022.07.02","clock":"18:00","open":"19283.33","high":"19298.78","low":"19171.36","close":"19229.39"},
{"date":"2022.07.02","clock":"19:00","open":"19229.39","high":"19335.7","low":"19191.9","close":"19293.44"},
{"date":"2022.07.02","clock":"20:00","open":"19294.02","high":"19346.92","low":"19285.22","close":"19299.36"},
{"date":"2022.07.02","clock":"21:00","open":"19299.16","high":"19398.99","low":"19259.37","close":"19320.0"},
{"date":"2022.07.02","clock":"22:00","open":"19320.1","high":"19408.0","low":"19196.0","close":"19273.27"},
{"date":"2022.07.02","clock":"23:00","open":"19272.69","high":"19286.73","low":"19201.99","close":"19263.29"},
{"date":"2022.07.03","clock":"0:00","open":"19263.29","high":"19383.0","low":"19250.16","close":"19355.24"},
{"date":"2022.07.03","clock":"1:00","open":"19355.24","high":"19371.68","low":"19314.73","close":"19331.34"},
{"date":"2022.07.03","clock":"2:00","open":"19331.34","high":"19342.62","low":"19200.0","close":"19252.81"},
{"date":"2022.07.03","clock":"3:00","open":"19252.81","high":"19292.03","low":"19173.46","close":"19246.54"},
{"date":"2022.07.03","clock":"4:00","open":"19246.54","high":"19259.48","low":"19174.06","close":"19189.31"},
{"date":"2022.07.03","clock":"5:00","open":"19189.04","high":"19284.15","low":"19183.68","close":"19261.41"},
{"date":"2022.07.03","clock":"6:00","open":"19260.97","high":"19307.41","low":"19238.0","close":"19264.29"},
{"date":"2022.07.03","clock":"7:00","open":"19264.29","high":"19325.7","low":"18781.0","close":"19244.33"},
{"date":"2022.07.03","clock":"8:00","open":"19259.92","high":"19395.15","low":"19030.0","close":"19038.92"},
{"date":"2022.07.03","clock":"9:00","open":"19053.35","high":"19215.0","low":"19033.73","close":"19149.99"},
{"date":"2022.07.03","clock":"10:00","open":"19149.99","high":"19159.68","low":"19091.84","close":"19139.74"},
{"date":"2022.07.03","clock":"11:00","open":"19136.66","high":"19155.44","low":"18930.19","close":"19016.62"},
{"date":"2022.07.03","clock":"12:00","open":"19015.35","high":"19078.12","low":"18955.42","close":"19042.26"},
{"date":"2022.07.03","clock":"13:00","open":"19041.48","high":"19113.56","low":"19028.19","close":"19072.03"},
{"date":"2022.07.03","clock":"14:00","open":"19071.56","high":"19144.77","low":"19063.01","close":"19089.79"},
{"date":"2022.07.03","clock":"15:00","open":"19089.58","high":"19121.04","low":"18982.2","close":"19069.5"},
{"date":"2022.07.03","clock":"16:00","open":"19068.52","high":"19083.39","low":"18967.13","close":"18977.21"},
{"date":"2022.07.03","clock":"17:00","open":"18976.67","high":"19099.28","low":"18964.0","close":"19078.94"},
{"date":"2022.07.03","clock":"18:00","open":"19078.93","high":"19116.86","low":"19033.1","close":"19046.77"},
{"date":"2022.07.03","clock":"19:00","open":"19046.6","high":"19199.99","low":"19011.66","close":"19157.23"},
{"date":"2022.07.03","clock":"20:00","open":"19157.23","high":"19247.38","low":"19114.35","close":"19217.91"},
{"date":"2022.07.03","clock":"21:00","open":"19218.35","high":"19297.99","low":"19182.64","close":"19236.73"},
{"date":"2022.07.03","clock":"22:00","open":"19236.73","high":"19558.0","low":"19224.85","close":"19492.15"},
{"date":"2022.07.03","clock":"23:00","open":"19492.15","high":"19645.76","low":"19414.89","close":"19446.14"},
{"date":"2022.07.04","clock":"0:00","open":"19445.43","high":"19469.56","low":"19265.0","close":"19304.4"},
{"date":"2022.07.04","clock":"1:00","open":"19300.52","high":"19377.82","low":"19231.38","close":"19299.99"},
{"date":"2022.07.04","clock":"2:00","open":"19299.99","high":"19340.58","low":"19213.58","close":"19315.83"},
{"date":"2022.07.04","clock":"3:00","open":"19315.83","high":"19343.42","low":"19216.29","close":"19263.39"},
{"date":"2022.07.04","clock":"4:00","open":"19263.27","high":"19270.22","low":"19140.01","close":"19226.59"},
{"date":"2022.07.04","clock":"5:00","open":"19226.59","high":"19235.13","low":"19058.58","close":"19072.48"},
{"date":"2022.07.04","clock":"6:00","open":"19072.15","high":"19130.49","low":"19055.31","close":"19103.53"},
{"date":"2022.07.04","clock":"7:00","open":"19089.9","high":"19145.75","low":"19082.91","close":"19125.19"},
{"date":"2022.07.04","clock":"8:00","open":"19125.19","high":"19149.99","low":"19115.02","close":"19137.19"},
{"date":"2022.07.04","clock":"9:00","open":"19137.14","high":"19188.99","low":"19084.19","close":"19101.42"},
{"date":"2022.07.04","clock":"10:00","open":"19099.11","high":"19139.99","low":"19084.29","close":"19120.6"},
{"date":"2022.07.04","clock":"11:00","open":"19119.41","high":"19174.14","low":"19110.04","close":"19147.25"},
{"date":"2022.07.04","clock":"12:00","open":"19146.82","high":"19444.24","low":"19140.19","close":"19367.03"},
{"date":"2022.07.04","clock":"13:00","open":"19367.03","high":"19554.34","low":"19367.03","close":"19470.12"},
{"date":"2022.07.04","clock":"14:00","open":"19470.64","high":"19850.0","low":"19463.63","close":"19808.28"},
{"date":"2022.07.04","clock":"15:00","open":"19806.48","high":"19884.09","low":"19645.26","close":"19712.79"},
{"date":"2022.07.04","clock":"16:00","open":"19712.79","high":"19756.06","low":"19526.3","close":"19529.08"},
{"date":"2022.07.04","clock":"17:00","open":"19529.08","high":"19640.37","low":"19496.84","close":"19609.71"},
{"date":"2022.07.04","clock":"18:00","open":"19609.71","high":"20125.0","low":"19609.7","close":"19798.23"},
{"date":"2022.07.04","clock":"19:00","open":"19801.47","high":"19831.2","low":"19676.9","close":"19740.95"},
{"date":"2022.07.04","clock":"20:00","open":"19740.72","high":"20049.16","low":"19719.83","close":"19899.41"},
{"date":"2022.07.04","clock":"21:00","open":"19899.41","high":"19980.0","low":"19826.25","close":"19930.71"},
{"date":"2022.07.04","clock":"22:00","open":"19930.71","high":"19960.8","low":"19758.21","close":"19829.98"},
{"date":"2022.07.04","clock":"23:00","open":"19829.98","high":"19876.76","low":"19733.95","close":"19782.79"},
{"date":"2022.07.05","clock":"0:00","open":"19782.79","high":"20029.64","low":"19749.51","close":"19958.75"},
{"date":"2022.07.05","clock":"1:00","open":"19958.75","high":"20249.98","low":"19871.88","close":"20164.39"},
{"date":"2022.07.05","clock":"2:00","open":"20163.66","high":"20354.0","low":"20113.91","close":"20236.7"},
{"date":"2022.07.05","clock":"3:00","open":"20235.05","high":"20475.95","low":"20179.74","close":"20395.59"},
{"date":"2022.07.05","clock":"4:00","open":"20395.59","high":"20423.44","low":"20249.65","close":"20299.79"},
{"date":"2022.07.05","clock":"5:00","open":"20297.44","high":"20299.98","low":"20159.59","close":"20173.86"},
{"date":"2022.07.05","clock":"6:00","open":"20173.86","high":"20317.77","low":"20173.86","close":"20309.07"},
{"date":"2022.07.05","clock":"7:00","open":"20311.65","high":"20314.59","low":"20183.74","close":"20272.38"},
{"date":"2022.07.05","clock":"8:00","open":"20272.38","high":"20458.96","low":"20226.95","close":"20296.29"},
{"date":"2022.07.05","clock":"9:00","open":"20294.66","high":"20437.29","low":"20291.18","close":"20387.81"},
{"date":"2022.07.05","clock":"10:00","open":"20386.84","high":"20397.87","low":"20177.0","close":"20215.68"},
{"date":"2022.07.05","clock":"11:00","open":"20212.29","high":"20214.99","low":"19802.87","close":"19894.92"},
{"date":"2022.07.05","clock":"12:00","open":"19894.08","high":"19933.01","low":"19636.86","close":"19766.2"},
{"date":"2022.07.05","clock":"13:00","open":"19771.54","high":"19821.0","low":"19700.39","close":"19740.93"},
{"date":"2022.07.05","clock":"14:00","open":"19740.67","high":"19808.45","low":"19478.0","close":"19520.39"},
{"date":"2022.07.05","clock":"15:00","open":"19520.39","high":"19545.44","low":"19359.0","close":"19373.74"},
{"date":"2022.07.05","clock":"16:00","open":"19371.75","high":"19535.44","low":"19304.4","close":"19404.51"},
{"date":"2022.07.05","clock":"17:00","open":"19406.17","high":"19593.88","low":"19375.0","close":"19464.52"},
{"date":"2022.07.05","clock":"18:00","open":"19463.72","high":"19539.99","low":"19322.03","close":"19519.98"},
{"date":"2022.07.05","clock":"19:00","open":"19519.55","high":"19709.24","low":"19479.95","close":"19552.4"},
{"date":"2022.07.05","clock":"20:00","open":"19551.74","high":"19786.67","low":"19543.79","close":"19703.84"},
{"date":"2022.07.05","clock":"21:00","open":"19703.84","high":"20123.0","low":"19673.1","close":"20116.49"},
{"date":"2022.07.05","clock":"22:00","open":"20117.31","high":"20499.79","low":"20063.15","close":"20397.32"},
{"date":"2022.07.05","clock":"23:00","open":"20394.12","high":"20746.69","low":"20361.18","close":"20460.16"},
{"date":"2022.07.06","clock":"0:00","open":"20456.91","high":"20495.61","low":"20175.0","close":"20368.33"},
{"date":"2022.07.06","clock":"1:00","open":"20372.8","high":"20439.31","low":"20253.16","close":"20430.02"},
{"date":"2022.07.06","clock":"2:00","open":"20430.02","high":"20435.98","low":"20103.05","close":"20175.83"},
{"date":"2022.07.06","clock":"3:00","open":"20177.79","high":"20400.0","low":"20087.02","close":"20261.88"},
{"date":"2022.07.06","clock":"4:00","open":"20261.88","high":"20314.27","low":"19828.7","close":"19878.41"},
{"date":"2022.07.06","clock":"5:00","open":"19877.47","high":"19973.67","low":"19796.92","close":"19860.6"},
{"date":"2022.07.06","clock":"6:00","open":"19860.58","high":"19984.03","low":"19761.25","close":"19951.47"},
{"date":"2022.07.06","clock":"7:00","open":"19951.47","high":"20333.0","low":"19895.72","close":"20101.45"},
{"date":"2022.07.06","clock":"8:00","open":"20095.21","high":"20195.58","low":"19909.53","close":"20042.74"},
{"date":"2022.07.06","clock":"9:00","open":"20048.22","high":"20098.17","low":"19864.45","close":"20089.66"},
{"date":"2022.07.06","clock":"10:00","open":"20089.66","high":"20243.83","low":"20080.46","close":"20162.21"},
{"date":"2022.07.06","clock":"11:00","open":"20162.21","high":"20291.04","low":"20086.25","close":"20185.18"},
{"date":"2022.07.06","clock":"12:00","open":"20184.56","high":"20285.75","low":"20121.76","close":"20202.75"},
{"date":"2022.07.06","clock":"13:00","open":"20202.03","high":"20219.99","low":"20045.0","close":"20132.99"},
{"date":"2022.07.06","clock":"14:00","open":"20132.62","high":"20158.43","low":"20033.37","close":"20102.57"},
{"date":"2022.07.06","clock":"15:00","open":"20103.43","high":"20183.62","low":"19961.0","close":"20154.76"},
{"date":"2022.07.06","clock":"16:00","open":"20154.72","high":"20360.05","low":"20042.85","close":"20228.35"},
{"date":"2022.07.06","clock":"17:00","open":"20184.52","high":"20297.24","low":"20102.36","close":"20198.56"},
{"date":"2022.07.06","clock":"18:00","open":"20198.56","high":"20200.97","low":"20059.01","close":"20148.85"},
{"date":"2022.07.06","clock":"19:00","open":"20148.86","high":"20322.35","low":"20133.15","close":"20301.15"},
{"date":"2022.07.06","clock":"20:00","open":"20301.83","high":"20395.63","low":"20234.37","close":"20266.08"},
{"date":"2022.07.06","clock":"21:00","open":"20266.08","high":"20448.18","low":"20185.85","close":"20383.36"},
{"date":"2022.07.06","clock":"22:00","open":"20383.83","high":"20478.07","low":"20277.71","close":"20324.25"},
{"date":"2022.07.06","clock":"23:00","open":"20327.63","high":"20444.7","low":"20277.04","close":"20399.38"},
{"date":"2022.07.07","clock":"0:00","open":"20398.85","high":"20433.14","low":"20299.98","close":"20354.9"},
{"date":"2022.07.07","clock":"1:00","open":"20354.9","high":"20609.94","low":"20343.85","close":"20513.66"},
{"date":"2022.07.07","clock":"2:00","open":"20513.76","high":"20675.21","low":"20491.53","close":"20564.5"},
{"date":"2022.07.07","clock":"3:00","open":"20564.5","high":"20594.4","low":"20480.45","close":"20533.48"},
{"date":"2022.07.07","clock":"4:00","open":"20533.48","high":"20568.15","low":"20467.26","close":"20515.63"},
{"date":"2022.07.07","clock":"5:00","open":"20515.63","high":"20544.99","low":"20385.75","close":"20419.97"},
{"date":"2022.07.07","clock":"6:00","open":"20419.45","high":"20489.83","low":"20393.75","close":"20480.6"},
{"date":"2022.07.07","clock":"7:00","open":"20480.59","high":"20493.71","low":"20358.0","close":"20416.42"},
{"date":"2022.07.07","clock":"8:00","open":"20416.42","high":"20443.09","low":"20251.68","close":"20302.18"},
{"date":"2022.07.07","clock":"9:00","open":"20302.18","high":"20365.55","low":"20280.4","close":"20339.18"},
{"date":"2022.07.07","clock":"10:00","open":"20339.18","high":"20467.65","low":"20330.46","close":"20440.0"},
{"date":"2022.07.07","clock":"11:00","open":"20439.93","high":"20554.22","low":"20390.82","close":"20521.93"},
{"date":"2022.07.07","clock":"12:00","open":"20523.08","high":"20618.0","low":"20467.47","close":"20559.15"},
{"date":"2022.07.07","clock":"13:00","open":"20559.15","high":"20585.76","low":"20463.61","close":"20502.08"},
{"date":"2022.07.07","clock":"14:00","open":"20502.08","high":"20508.6","low":"20429.99","close":"20507.83"},
{"date":"2022.07.07","clock":"15:00","open":"20507.83","high":"20509.99","low":"20383.36","close":"20428.46"},
{"date":"2022.07.07","clock":"16:00","open":"20428.56","high":"20558.65","low":"20378.16","close":"20539.86"},
{"date":"2022.07.07","clock":"17:00","open":"20539.87","high":"20966.31","low":"20504.72","close":"20918.97"},
{"date":"2022.07.07","clock":"18:00","open":"20918.98","high":"21030.88","low":"20830.01","close":"20888.44"},
{"date":"2022.07.07","clock":"19:00","open":"20888.45","high":"21199.92","low":"20866.38","close":"21093.03"},
{"date":"2022.07.07","clock":"20:00","open":"21093.02","high":"21106.22","low":"20837.65","close":"20910.65"},
{"date":"2022.07.07","clock":"21:00","open":"20910.65","high":"21406.34","low":"20880.58","close":"21358.14"},
{"date":"2022.07.07","clock":"22:00","open":"21357.45","high":"21837.49","low":"21325.0","close":"21805.44"},
{"date":"2022.07.07","clock":"23:00","open":"21813.12","high":"21837.82","low":"21526.4","close":"21624.03"},
{"date":"2022.07.08","clock":"0:00","open":"21624.03","high":"21724.54","low":"21567.56","close":"21667.99"},
{"date":"2022.07.08","clock":"1:00","open":"21668.55","high":"21760.37","low":"21589.69","close":"21628.17"},
{"date":"2022.07.08","clock":"2:00","open":"21628.17","high":"21719.99","low":"21567.56","close":"21618.84"},
{"date":"2022.07.08","clock":"3:00","open":"21624.99","high":"21740.66","low":"21578.14","close":"21724.73"},
{"date":"2022.07.08","clock":"4:00","open":"21724.73","high":"22518.18","low":"21640.0","close":"22135.99"},
{"date":"2022.07.08","clock":"5:00","open":"22137.2","high":"22156.96","low":"21878.46","close":"21988.05"},
{"date":"2022.07.08","clock":"6:00","open":"21990.2","high":"22132.27","low":"21936.84","close":"22130.56"},
{"date":"2022.07.08","clock":"7:00","open":"22130.56","high":"22242.12","low":"21966.0","close":"21982.43"},
{"date":"2022.07.08","clock":"8:00","open":"21982.42","high":"22063.93","low":"21749.99","close":"21843.33"},
{"date":"2022.07.08","clock":"9:00","open":"21843.33","high":"21873.62","low":"21760.99","close":"21824.04"},
{"date":"2022.07.08","clock":"10:00","open":"21828.62","high":"21857.25","low":"21710.56","close":"21797.64"},
{"date":"2022.07.08","clock":"11:00","open":"21796.82","high":"21819.58","low":"21427.52","close":"21436.23"},
{"date":"2022.07.08","clock":"12:00","open":"21436.03","high":"21580.06","low":"21317.0","close":"21568.84"},
{"date":"2022.07.08","clock":"13:00","open":"21568.83","high":"21731.52","low":"21491.02","close":"21536.54"},
{"date":"2022.07.08","clock":"14:00","open":"21536.54","high":"21670.75","low":"21465.04","close":"21583.98"},
{"date":"2022.07.08","clock":"15:00","open":"21583.18","high":"21714.19","low":"21189.26","close":"21382.87"},
{"date":"2022.07.08","clock":"16:00","open":"21378.06","high":"21483.27","low":"21206.42","close":"21272.16"},
{"date":"2022.07.08","clock":"17:00","open":"21275.87","high":"21852.0","low":"21199.4","close":"21766.39"},
{"date":"2022.07.08","clock":"18:00","open":"21773.83","high":"22127.46","low":"21701.24","close":"21965.0"},
{"date":"2022.07.08","clock":"19:00","open":"21959.9","high":"21975.39","low":"21550.0","close":"21693.75"},
{"date":"2022.07.08","clock":"20:00","open":"21688.18","high":"21836.32","low":"21630.51","close":"21752.32"},
{"date":"2022.07.08","clock":"21:00","open":"21758.71","high":"21880.43","low":"21662.45","close":"21741.14"},
{"date":"2022.07.08","clock":"22:00","open":"21736.18","high":"21876.23","low":"21664.13","close":"21811.17"},
{"date":"2022.07.08","clock":"23:00","open":"21804.2","high":"22043.53","low":"21771.42","close":"21858.31"},
{"date":"2022.07.09","clock":"0:00","open":"21854.5","high":"22018.76","low":"21692.87","close":"21718.39"},
{"date":"2022.07.09","clock":"1:00","open":"21694.93","high":"21840.97","low":"21684.8","close":"21774.78"},
{"date":"2022.07.09","clock":"2:00","open":"21773.01","high":"21960.83","low":"21580.71","close":"21589.47"},
{"date":"2022.07.09","clock":"3:00","open":"21594.76","high":"21692.09","low":"21429.58","close":"21546.27"},
{"date":"2022.07.09","clock":"4:00","open":"21544.0","high":"21598.02","low":"21403.24","close":"21509.46"},
{"date":"2022.07.09","clock":"5:00","open":"21505.54","high":"21630.0","low":"21495.49","close":"21586.36"},
{"date":"2022.07.09","clock":"6:00","open":"21583.39","high":"21627.19","low":"21466.51","close":"21610.51"},
{"date":"2022.07.09","clock":"7:00","open":"21609.77","high":"21635.1","low":"21507.04","close":"21554.52"},
{"date":"2022.07.09","clock":"8:00","open":"21554.03","high":"21610.46","low":"21485.82","close":"21516.05"},
{"date":"2022.07.09","clock":"9:00","open":"21517.68","high":"21578.07","low":"21488.88","close":"21559.3"},
{"date":"2022.07.09","clock":"10:00","open":"21560.1","high":"21719.91","low":"21554.89","close":"21653.99"},
{"date":"2022.07.09","clock":"11:00","open":"21655.65","high":"21732.2","low":"21600.15","close":"21724.59"},
{"date":"2022.07.09","clock":"12:00","open":"21722.94","high":"21725.38","low":"21601.77","close":"21653.46"},
{"date":"2022.07.09","clock":"13:00","open":"21652.66","high":"21748.86","low":"21624.54","close":"21736.13"},
{"date":"2022.07.09","clock":"14:00","open":"21734.8","high":"21768.6","low":"21322.18","close":"21440.93"},
{"date":"2022.07.09","clock":"15:00","open":"21443.89","high":"21557.44","low":"21379.31","close":"21513.06"},
{"date":"2022.07.09","clock":"16:00","open":"21516.03","high":"21625.89","low":"21499.33","close":"21560.81"},
{"date":"2022.07.09","clock":"17:00","open":"21562.03","high":"21715.47","low":"21535.21","close":"21593.0"},
{"date":"2022.07.09","clock":"18:00","open":"21595.43","high":"21648.84","low":"21536.93","close":"21548.82"},
{"date":"2022.07.09","clock":"19:00","open":"21545.7","high":"21715.79","low":"21530.32","close":"21692.75"},
{"date":"2022.07.09","clock":"20:00","open":"21690.96","high":"21969.13","low":"21666.15","close":"21880.14"},
{"date":"2022.07.09","clock":"21:00","open":"21878.78","high":"21913.8","low":"21734.76","close":"21750.77"},
{"date":"2022.07.09","clock":"22:00","open":"21750.87","high":"21770.96","low":"21519.91","close":"21621.4"},
{"date":"2022.07.09","clock":"23:00","open":"21620.37","high":"21699.91","low":"21582.62","close":"21680.77"},
{"date":"2022.07.10","clock":"0:00","open":"21680.87","high":"21747.36","low":"21635.35","close":"21708.05"},
{"date":"2022.07.10","clock":"1:00","open":"21708.61","high":"21751.0","low":"21593.21","close":"21628.97"},
{"date":"2022.07.10","clock":"2:00","open":"21627.5","high":"21648.71","low":"21546.37","close":"21590.26"},
{"date":"2022.07.10","clock":"3:00","open":"21591.83","high":"21603.67","low":"21366.7","close":"21372.22"},
{"date":"2022.07.10","clock":"4:00","open":"21366.0","high":"21496.58","low":"21336.48","close":"21411.75"},
{"date":"2022.07.10","clock":"5:00","open":"21414.78","high":"21492.74","low":"21100.0","close":"21312.08"},
{"date":"2022.07.10","clock":"6:00","open":"21308.27","high":"21347.46","low":"21227.25","close":"21294.43"},
{"date":"2022.07.10","clock":"7:00","open":"21292.42","high":"21308.75","low":"21161.36","close":"21273.98"},
{"date":"2022.07.10","clock":"8:00","open":"21276.18","high":"21372.5","low":"21266.62","close":"21358.76"},
{"date":"2022.07.10","clock":"9:00","open":"21357.29","high":"21362.31","low":"21225.7","close":"21296.25"},
{"date":"2022.07.10","clock":"10:00","open":"21295.65","high":"21359.39","low":"21245.15","close":"21337.72"},
{"date":"2022.07.10","clock":"11:00","open":"21338.87","high":"21420.0","low":"21256.28","close":"21324.1"},
{"date":"2022.07.10","clock":"12:00","open":"21324.12","high":"21359.48","low":"21286.0","close":"21325.82"},
{"date":"2022.07.10","clock":"13:00","open":"21324.49","high":"21354.72","low":"21220.53","close":"21279.22"},
{"date":"2022.07.10","clock":"14:00","open":"21272.18","high":"21304.84","low":"21161.67","close":"21301.98"},
{"date":"2022.07.10","clock":"15:00","open":"21299.76","high":"21344.97","low":"21270.46","close":"21306.76"},
{"date":"2022.07.10","clock":"16:00","open":"21307.47","high":"21313.64","low":"20951.01","close":"21077.15"},
{"date":"2022.07.10","clock":"17:00","open":"21080.02","high":"21080.02","low":"20835.68","close":"20865.43"},
{"date":"2022.07.10","clock":"18:00","open":"20862.9","high":"20978.41","low":"20839.02","close":"20898.33"},
{"date":"2022.07.10","clock":"19:00","open":"20898.33","high":"21029.52","low":"20655.0","close":"20932.36"},
{"date":"2022.07.10","clock":"20:00","open":"20927.99","high":"20952.68","low":"20878.89","close":"20901.04"},
{"date":"2022.07.10","clock":"21:00","open":"20902.77","high":"20915.57","low":"20766.56","close":"20845.43"},
{"date":"2022.07.10","clock":"22:00","open":"20845.91","high":"20927.94","low":"20731.7","close":"20917.2"},
{"date":"2022.07.10","clock":"23:00","open":"20922.22","high":"21020.0","low":"20827.71","close":"20984.32"},
{"date":"2022.07.11","clock":"0:00","open":"20988.33","high":"21177.79","low":"20963.98","close":"21035.36"},
{"date":"2022.07.11","clock":"1:00","open":"21037.24","high":"21037.24","low":"20698.9","close":"20841.31"},
{"date":"2022.07.11","clock":"2:00","open":"20837.54","high":"20880.0","low":"20760.75","close":"20861.68"},
{"date":"2022.07.11","clock":"3:00","open":"20861.77","high":"20863.22","low":"20675.11","close":"20810.67"},
{"date":"2022.07.11","clock":"4:00","open":"20809.49","high":"20814.08","low":"20518.22","close":"20550.57"},
{"date":"2022.07.11","clock":"5:00","open":"20552.76","high":"20598.24","low":"20453.36","close":"20548.82"},
{"date":"2022.07.11","clock":"6:00","open":"20549.53","high":"20665.9","low":"20482.53","close":"20542.46"},
{"date":"2022.07.11","clock":"7:00","open":"20540.2","high":"20605.0","low":"20425.0","close":"20528.91"},
{"date":"2022.07.11","clock":"8:00","open":"20526.07","high":"20579.59","low":"20468.0","close":"20504.31"},
{"date":"2022.07.11","clock":"9:00","open":"20503.21","high":"20524.27","low":"20353.72","close":"20399.34"},
{"date":"2022.07.11","clock":"10:00","open":"20401.17","high":"20478.07","low":"20381.52","close":"20440.4"},
{"date":"2022.07.11","clock":"11:00","open":"20436.62","high":"20557.91","low":"20411.56","close":"20530.31"},
{"date":"2022.07.11","clock":"12:00","open":"20527.81","high":"20619.41","low":"20501.17","close":"20550.0"},
{"date":"2022.07.11","clock":"13:00","open":"20549.7","high":"20631.56","low":"20511.18","close":"20535.02"},
{"date":"2022.07.11","clock":"14:00","open":"20528.84","high":"20583.49","low":"20426.39","close":"20472.49"},
{"date":"2022.07.11","clock":"15:00","open":"20473.18","high":"20612.5","low":"20417.0","close":"20587.14"},
{"date":"2022.07.11","clock":"16:00","open":"20587.68","high":"20757.0","low":"20271.1","close":"20372.87"},
{"date":"2022.07.11","clock":"17:00","open":"20369.66","high":"20485.25","low":"20285.54","close":"20387.83"},
{"date":"2022.07.11","clock":"18:00","open":"20387.08","high":"20464.71","low":"20359.92","close":"20439.13"},
{"date":"2022.07.11","clock":"19:00","open":"20437.36","high":"20520.02","low":"20400.0","close":"20418.97"},
{"date":"2022.07.11","clock":"20:00","open":"20417.82","high":"20651.04","low":"20414.27","close":"20615.87"},
{"date":"2022.07.11","clock":"21:00","open":"20612.21","high":"20704.54","low":"20555.33","close":"20568.99"},
{"date":"2022.07.11","clock":"22:00","open":"20567.38","high":"20589.34","low":"20420.0","close":"20506.17"},
{"date":"2022.07.11","clock":"23:00","open":"20512.3","high":"20560.99","low":"20390.92","close":"20429.02"},
{"date":"2022.07.12","clock":"0:00","open":"20431.77","high":"20437.95","low":"20154.01","close":"20239.39"},
{"date":"2022.07.12","clock":"1:00","open":"20238.62","high":"20240.97","low":"19961.8","close":"20004.16"},
{"date":"2022.07.12","clock":"2:00","open":"20000.84","high":"20051.58","low":"19875.23","close":"19961.72"},
{"date":"2022.07.12","clock":"3:00","open":"19961.43","high":"20006.18","low":"19786.46","close":"19807.6"},
{"date":"2022.07.12","clock":"4:00","open":"19809.69","high":"19956.15","low":"19802.02","close":"19890.83"},
{"date":"2022.07.12","clock":"5:00","open":"19889.95","high":"19986.82","low":"19882.72","close":"19970.73"},
{"date":"2022.07.12","clock":"6:00","open":"19971.6","high":"19973.78","low":"19877.06","close":"19943.46"},
{"date":"2022.07.12","clock":"7:00","open":"19942.51","high":"20035.56","low":"19927.46","close":"20003.04"},
{"date":"2022.07.12","clock":"8:00","open":"20004.58","high":"20058.33","low":"19948.5","close":"19948.5"},
{"date":"2022.07.12","clock":"9:00","open":"19954.48","high":"19954.48","low":"19802.15","close":"19846.25"},
{"date":"2022.07.12","clock":"10:00","open":"19840.08","high":"19868.56","low":"19620.68","close":"19728.75"},
{"date":"2022.07.12","clock":"11:00","open":"19732.25","high":"19817.16","low":"19668.79","close":"19771.11"},
{"date":"2022.07.12","clock":"12:00","open":"19770.32","high":"19804.45","low":"19558.44","close":"19601.33"},
{"date":"2022.07.12","clock":"13:00","open":"19601.0","high":"19716.84","low":"19594.09","close":"19619.58"},
{"date":"2022.07.12","clock":"14:00","open":"19615.27","high":"19830.48","low":"19597.99","close":"19774.54"},
{"date":"2022.07.12","clock":"15:00","open":"19773.89","high":"19967.39","low":"19770.0","close":"19874.73"},
{"date":"2022.07.12","clock":"16:00","open":"19872.68","high":"20007.1","low":"19765.01","close":"19786.5"},
{"date":"2022.07.12","clock":"17:00","open":"19779.6","high":"19937.56","low":"19698.89","close":"19918.3"},
{"date":"2022.07.12","clock":"18:00","open":"19916.46","high":"19997.62","low":"19859.0","close":"19884.43"},
{"date":"2022.07.12","clock":"19:00","open":"19885.47","high":"20003.99","low":"19880.0","close":"19902.54"},
{"date":"2022.07.12","clock":"20:00","open":"19901.07","high":"19926.29","low":"19823.0","close":"19877.85"},
{"date":"2022.07.12","clock":"21:00","open":"19877.36","high":"19887.39","low":"19702.41","close":"19731.32"},
{"date":"2022.07.12","clock":"22:00","open":"19730.6","high":"19732.45","low":"19278.03","close":"19402.6"},
{"date":"2022.07.12","clock":"23:00","open":"19395.23","high":"19552.49","low":"19379.07","close":"19461.2"},
{"date":"2022.07.13","clock":"0:00","open":"19460.81","high":"19523.19","low":"19345.0","close":"19346.77"},
{"date":"2022.07.13","clock":"1:00","open":"19347.47","high":"19477.48","low":"19240.0","close":"19374.78"},
{"date":"2022.07.13","clock":"2:00","open":"19376.36","high":"19450.57","low":"19253.37","close":"19332.46"},
{"date":"2022.07.13","clock":"3:00","open":"19328.07","high":"19450.0","low":"19265.4","close":"19427.45"},
{"date":"2022.07.13","clock":"4:00","open":"19428.26","high":"19475.51","low":"19378.16","close":"19428.28"},
{"date":"2022.07.13","clock":"5:00","open":"19427.04","high":"19543.27","low":"19427.04","close":"19507.57"},
{"date":"2022.07.13","clock":"6:00","open":"19503.39","high":"19580.78","low":"19460.0","close":"19471.71"},
{"date":"2022.07.13","clock":"7:00","open":"19471.13","high":"19523.16","low":"19420.0","close":"19481.66"},
{"date":"2022.07.13","clock":"8:00","open":"19480.0","high":"19580.0","low":"19442.96","close":"19518.36"},
{"date":"2022.07.13","clock":"9:00","open":"19518.58","high":"19555.0","low":"19469.84","close":"19546.84"},
{"date":"2022.07.13","clock":"10:00","open":"19549.64","high":"19860.39","low":"19490.41","close":"19704.06"},
{"date":"2022.07.13","clock":"11:00","open":"19705.28","high":"19921.81","low":"19670.01","close":"19851.49"},
{"date":"2022.07.13","clock":"12:00","open":"19851.5","high":"19898.65","low":"19769.07","close":"19806.43"},
{"date":"2022.07.13","clock":"13:00","open":"19809.0","high":"19815.53","low":"19702.0","close":"19788.55"},
{"date":"2022.07.13","clock":"14:00","open":"19785.64","high":"19877.17","low":"19755.52","close":"19843.71"},
{"date":"2022.07.13","clock":"15:00","open":"19843.79","high":"20122.0","low":"18910.72","close":"19170.23"},
{"date":"2022.07.13","clock":"16:00","open":"19160.1","high":"19346.83","low":"18917.26","close":"19300.0"},
{"date":"2022.07.13","clock":"17:00","open":"19290.12","high":"19685.16","low":"19194.62","close":"19571.13"},
{"date":"2022.07.13","clock":"18:00","open":"19576.57","high":"19695.49","low":"19384.73","close":"19452.3"},
{"date":"2022.07.13","clock":"19:00","open":"19454.9","high":"19635.85","low":"19230.0","close":"19632.77"},
{"date":"2022.07.13","clock":"20:00","open":"19631.57","high":"20025.0","low":"19618.17","close":"19881.71"},
{"date":"2022.07.13","clock":"21:00","open":"19884.53","high":"19891.32","low":"19676.14","close":"19846.57"},
{"date":"2022.07.13","clock":"22:00","open":"19842.13","high":"19860.9","low":"19634.61","close":"19650.08"},
{"date":"2022.07.13","clock":"23:00","open":"19648.81","high":"19745.25","low":"19584.37","close":"19670.09"},
{"date":"2022.07.14","clock":"0:00","open":"19670.02","high":"19957.97","low":"19646.24","close":"19922.97"},
{"date":"2022.07.14","clock":"1:00","open":"19924.12","high":"20023.42","low":"19828.71","close":"19845.75"},
{"date":"2022.07.14","clock":"2:00","open":"19845.41","high":"20343.09","low":"19836.0","close":"20232.55"},
{"date":"2022.07.14","clock":"3:00","open":"20230.0","high":"20414.33","low":"20164.06","close":"20304.29"},
{"date":"2022.07.14","clock":"4:00","open":"20304.54","high":"20430.0","low":"20226.6","close":"20278.68"},
{"date":"2022.07.14","clock":"5:00","open":"20281.07","high":"20308.76","low":"20180.21","close":"20257.5"},
{"date":"2022.07.14","clock":"6:00","open":"20254.45","high":"20374.25","low":"20205.38","close":"20221.92"},
{"date":"2022.07.14","clock":"7:00","open":"20222.73","high":"20275.44","low":"20057.31","close":"20083.62"},
{"date":"2022.07.14","clock":"8:00","open":"20082.37","high":"20211.0","low":"20049.32","close":"20111.77"},
{"date":"2022.07.14","clock":"9:00","open":"20117.81","high":"20144.56","low":"19894.76","close":"20023.26"},
{"date":"2022.07.14","clock":"10:00","open":"20024.65","high":"20048.03","low":"19923.56","close":"19989.68"},
{"date":"2022.07.14","clock":"11:00","open":"19990.64","high":"20053.83","low":"19737.32","close":"19764.57"},
{"date":"2022.07.14","clock":"12:00","open":"19763.07","high":"19835.73","low":"19678.26","close":"19820.93"},
{"date":"2022.07.14","clock":"13:00","open":"19822.55","high":"19850.11","low":"19732.08","close":"19779.86"},
{"date":"2022.07.14","clock":"14:00","open":"19779.24","high":"19807.09","low":"19635.22","close":"19735.8"},
{"date":"2022.07.14","clock":"15:00","open":"19734.19","high":"19873.74","low":"19616.07","close":"19782.16"},
{"date":"2022.07.14","clock":"16:00","open":"19780.35","high":"19821.26","low":"19645.69","close":"19763.59"},
{"date":"2022.07.14","clock":"17:00","open":"19762.3","high":"19956.8","low":"19671.91","close":"19885.65"},
{"date":"2022.07.14","clock":"18:00","open":"19894.17","high":"20460.24","low":"19893.36","close":"20390.45"},
{"date":"2022.07.14","clock":"19:00","open":"20387.86","high":"20476.7","low":"20143.96","close":"20220.51"},
{"date":"2022.07.14","clock":"20:00","open":"20221.65","high":"20778.2","low":"20187.48","close":"20731.75"},
{"date":"2022.07.14","clock":"21:00","open":"20730.69","high":"20785.45","low":"20625.19","close":"20695.63"},
{"date":"2022.07.14","clock":"22:00","open":"20695.73","high":"20896.31","low":"20587.43","close":"20608.27"},
{"date":"2022.07.14","clock":"23:00","open":"20613.8","high":"20702.61","low":"20521.6","close":"20679.15"},
{"date":"2022.07.15","clock":"0:00","open":"20678.53","high":"20718.01","low":"20438.12","close":"20478.41"},
{"date":"2022.07.15","clock":"1:00","open":"20475.9","high":"20564.75","low":"20446.64","close":"20501.09"},
{"date":"2022.07.15","clock":"2:00","open":"20502.53","high":"20603.8","low":"20469.13","close":"20588.99"},
{"date":"2022.07.15","clock":"3:00","open":"20587.43","high":"20606.36","low":"20382.35","close":"20398.75"},
{"date":"2022.07.15","clock":"4:00","open":"20396.4","high":"20652.78","low":"20382.26","close":"20631.73"},
{"date":"2022.07.15","clock":"5:00","open":"20628.21","high":"20827.25","low":"20437.05","close":"20490.51"},
{"date":"2022.07.15","clock":"6:00","open":"20488.6","high":"20631.7","low":"20444.96","close":"20611.91"},
{"date":"2022.07.15","clock":"7:00","open":"20611.83","high":"20703.86","low":"20495.7","close":"20545.44"},
{"date":"2022.07.15","clock":"8:00","open":"20541.01","high":"20673.26","low":"20518.77","close":"20664.59"},
{"date":"2022.07.15","clock":"9:00","open":"20665.54","high":"20692.53","low":"20594.28","close":"20602.7"},
{"date":"2022.07.15","clock":"10:00","open":"20600.01","high":"20931.0","low":"20562.53","close":"20833.88"},
{"date":"2022.07.15","clock":"11:00","open":"20830.48","high":"21033.29","low":"20720.16","close":"20863.63"},
{"date":"2022.07.15","clock":"12:00","open":"20866.7","high":"21050.0","low":"20842.36","close":"20897.59"},
{"date":"2022.07.15","clock":"13:00","open":"20895.63","high":"20921.95","low":"20801.4","close":"20868.27"},
{"date":"2022.07.15","clock":"14:00","open":"20865.38","high":"20949.44","low":"20759.94","close":"20770.17"},
{"date":"2022.07.15","clock":"15:00","open":"20769.74","high":"21039.52","low":"20760.0","close":"20984.29"},
{"date":"2022.07.15","clock":"16:00","open":"20984.76","high":"21083.04","low":"20791.84","close":"20857.43"},
{"date":"2022.07.15","clock":"17:00","open":"20868.25","high":"21002.38","low":"20860.45","close":"20889.62"},
{"date":"2022.07.15","clock":"18:00","open":"20886.71","high":"20960.06","low":"20777.0","close":"20793.0"},
{"date":"2022.07.15","clock":"19:00","open":"20792.13","high":"20816.51","low":"20639.56","close":"20755.83"},
{"date":"2022.07.15","clock":"20:00","open":"20756.01","high":"20920.66","low":"20740.63","close":"20786.9"},
{"date":"2022.07.15","clock":"21:00","open":"20785.97","high":"21049.42","low":"20772.93","close":"21033.32"},
{"date":"2022.07.15","clock":"22:00","open":"21033.91","high":"21184.62","low":"20940.57","close":"21163.5"},
{"date":"2022.07.15","clock":"23:00","open":"21169.0","high":"21199.98","low":"20894.94","close":"20933.62"},
{"date":"2022.07.16","clock":"0:00","open":"20933.9","high":"21019.11","low":"20830.02","close":"20966.14"},
{"date":"2022.07.16","clock":"1:00","open":"20964.31","high":"20987.09","low":"20799.8","close":"20890.02"},
{"date":"2022.07.16","clock":"2:00","open":"20891.24","high":"20943.88","low":"20761.0","close":"20835.49"},
{"date":"2022.07.16","clock":"3:00","open":"20829.01","high":"20861.26","low":"20666.0","close":"20682.35"},
{"date":"2022.07.16","clock":"4:00","open":"20681.19","high":"20755.09","low":"20630.0","close":"20715.94"},
{"date":"2022.07.16","clock":"5:00","open":"20714.56","high":"20745.69","low":"20600.0","close":"20702.81"},
{"date":"2022.07.16","clock":"6:00","open":"20701.65","high":"20768.03","low":"20687.32","close":"20739.06"},
{"date":"2022.07.16","clock":"7:00","open":"20736.05","high":"20759.06","low":"20649.24","close":"20745.35"},
{"date":"2022.07.16","clock":"8:00","open":"20744.28","high":"20748.73","low":"20557.77","close":"20593.21"},
{"date":"2022.07.16","clock":"9:00","open":"20601.86","high":"20619.43","low":"20478.61","close":"20545.85"},
{"date":"2022.07.16","clock":"10:00","open":"20546.01","high":"20615.08","low":"20499.79","close":"20546.68"},
{"date":"2022.07.16","clock":"11:00","open":"20543.16","high":"20655.98","low":"20539.77","close":"20607.03"},
{"date":"2022.07.16","clock":"12:00","open":"20607.96","high":"20635.93","low":"20573.33","close":"20611.64"},
{"date":"2022.07.16","clock":"13:00","open":"20610.04","high":"20683.66","low":"20591.8","close":"20632.91"},
{"date":"2022.07.16","clock":"14:00","open":"20630.0","high":"20674.83","low":"20600.28","close":"20614.87"},
{"date":"2022.07.16","clock":"15:00","open":"20617.01","high":"20743.66","low":"20588.72","close":"20692.24"},
{"date":"2022.07.16","clock":"16:00","open":"20695.65","high":"20857.0","low":"20681.6","close":"20838.76"},
{"date":"2022.07.16","clock":"17:00","open":"20836.11","high":"20869.3","low":"20734.11","close":"20813.68"},
{"date":"2022.07.16","clock":"18:00","open":"20814.4","high":"20957.26","low":"20811.76","close":"20941.41"},
{"date":"2022.07.16","clock":"19:00","open":"20940.0","high":"21487.29","low":"20921.07","close":"21458.38"},
{"date":"2022.07.16","clock":"20:00","open":"21464.13","high":"21578.75","low":"21216.91","close":"21246.92"},
{"date":"2022.07.16","clock":"21:00","open":"21242.68","high":"21354.7","low":"21198.07","close":"21290.0"},
{"date":"2022.07.16","clock":"22:00","open":"21288.05","high":"21393.02","low":"21150.0","close":"21191.51"},
{"date":"2022.07.16","clock":"23:00","open":"21187.65","high":"21224.8","low":"20911.64","close":"21208.86"},
{"date":"2022.07.17","clock":"0:00","open":"21215.12","high":"21343.98","low":"21086.44","close":"21196.8"},
{"date":"2022.07.17","clock":"1:00","open":"21197.29","high":"21315.73","low":"21137.45","close":"21292.76"},
{"date":"2022.07.17","clock":"2:00","open":"21293.97","high":"21302.57","low":"21155.11","close":"21194.42"},
{"date":"2022.07.17","clock":"3:00","open":"21190.47","high":"21348.28","low":"21187.19","close":"21295.22"},
{"date":"2022.07.17","clock":"4:00","open":"21293.68","high":"21338.57","low":"21082.8","close":"21155.2"},
{"date":"2022.07.17","clock":"5:00","open":"21157.43","high":"21235.32","low":"21128.22","close":"21160.0"},
{"date":"2022.07.17","clock":"6:00","open":"21161.93","high":"21458.34","low":"21155.85","close":"21321.05"},
{"date":"2022.07.17","clock":"7:00","open":"21321.77","high":"21475.0","low":"21231.0","close":"21258.03"},
{"date":"2022.07.17","clock":"8:00","open":"21258.45","high":"21400.0","low":"21251.43","close":"21355.18"},
{"date":"2022.07.17","clock":"9:00","open":"21351.44","high":"21591.16","low":"21344.56","close":"21575.36"},
{"date":"2022.07.17","clock":"10:00","open":"21575.04","high":"21680.0","low":"21463.17","close":"21465.28"},
{"date":"2022.07.17","clock":"11:00","open":"21464.0","high":"21517.38","low":"21373.51","close":"21454.04"},
{"date":"2022.07.17","clock":"12:00","open":"21452.46","high":"21545.58","low":"21276.57","close":"21365.79"},
{"date":"2022.07.17","clock":"13:00","open":"21363.5","high":"21395.13","low":"21209.71","close":"21384.76"},
{"date":"2022.07.17","clock":"14:00","open":"21383.46","high":"21475.1","low":"21292.2","close":"21454.62"},
{"date":"2022.07.17","clock":"15:00","open":"21456.79","high":"21494.11","low":"21340.73","close":"21380.01"},
{"date":"2022.07.17","clock":"16:00","open":"21380.03","high":"21387.99","low":"21113.73","close":"21117.22"},
{"date":"2022.07.17","clock":"17:00","open":"21124.16","high":"21258.58","low":"21075.07","close":"21203.75"},
{"date":"2022.07.17","clock":"18:00","open":"21203.12","high":"21274.08","low":"21123.4","close":"21169.0"},
{"date":"2022.07.17","clock":"19:00","open":"21169.49","high":"21213.81","low":"21002.0","close":"21149.74"},
{"date":"2022.07.17","clock":"20:00","open":"21146.83","high":"21347.81","low":"20823.95","close":"20912.34"},
{"date":"2022.07.17","clock":"21:00","open":"20921.67","high":"21062.14","low":"20853.47","close":"20972.5"},
{"date":"2022.07.17","clock":"22:00","open":"20973.94","high":"21078.64","low":"20933.7","close":"21028.64"},
{"date":"2022.07.17","clock":"23:00","open":"21026.76","high":"21044.45","low":"20910.23","close":"20935.47"},
{"date":"2022.07.18","clock":"0:00","open":"20935.48","high":"21052.67","low":"20883.01","close":"21018.98"},
{"date":"2022.07.18","clock":"1:00","open":"21022.93","high":"21078.29","low":"20921.87","close":"21000.29"},
{"date":"2022.07.18","clock":"2:00","open":"21000.01","high":"21006.85","low":"20750.01","close":"20799.14"},
{"date":"2022.07.18","clock":"3:00","open":"20798.15","high":"20920.83","low":"20762.45","close":"20823.19"},
{"date":"2022.07.18","clock":"4:00","open":"20822.39","high":"21005.38","low":"20814.8","close":"20978.08"},
{"date":"2022.07.18","clock":"5:00","open":"20977.09","high":"21375.17","low":"20960.0","close":"21337.34"},
{"date":"2022.07.18","clock":"6:00","open":"21341.38","high":"21377.45","low":"21193.01","close":"21281.17"},
{"date":"2022.07.18","clock":"7:00","open":"21278.84","high":"21325.84","low":"21170.0","close":"21295.86"},
{"date":"2022.07.18","clock":"8:00","open":"21300.28","high":"21872.37","low":"21292.0","close":"21863.84"},
{"date":"2022.07.18","clock":"9:00","open":"21861.11","high":"22345.6","low":"21771.53","close":"22193.7"},
{"date":"2022.07.18","clock":"10:00","open":"22200.0","high":"22396.57","low":"22101.88","close":"22244.35"},
{"date":"2022.07.18","clock":"11:00","open":"22245.95","high":"22505.28","low":"22152.01","close":"22287.79"},
{"date":"2022.07.18","clock":"12:00","open":"22289.81","high":"22397.9","low":"22220.0","close":"22240.3"},
{"date":"2022.07.18","clock":"13:00","open":"22241.01","high":"22364.34","low":"22137.79","close":"22201.75"},
{"date":"2022.07.18","clock":"14:00","open":"22198.59","high":"22326.82","low":"21960.71","close":"22132.01"},
{"date":"2022.07.18","clock":"15:00","open":"22132.39","high":"22317.3","low":"21898.0","close":"22276.59"},
{"date":"2022.07.18","clock":"16:00","open":"22282.76","high":"22316.5","low":"22078.0","close":"22138.0"},
{"date":"2022.07.18","clock":"17:00","open":"22136.28","high":"22237.97","low":"21988.05","close":"22212.67"},
{"date":"2022.07.18","clock":"18:00","open":"22211.8","high":"22772.08","low":"22158.3","close":"22678.79"},
{"date":"2022.07.18","clock":"19:00","open":"22668.48","high":"22709.38","low":"22110.77","close":"22198.08"},
{"date":"2022.07.18","clock":"20:00","open":"22200.35","high":"22220.86","low":"21832.77","close":"21877.32"},
{"date":"2022.07.18","clock":"21:00","open":"21878.52","high":"22005.1","low":"21801.56","close":"21833.63"},
{"date":"2022.07.18","clock":"22:00","open":"21833.18","high":"21875.18","low":"21388.0","close":"21608.58"},
{"date":"2022.07.18","clock":"23:00","open":"21621.07","high":"21675.97","low":"21439.66","close":"21489.79"},
{"date":"2022.07.19","clock":"0:00","open":"21491.74","high":"21754.95","low":"21445.25","close":"21658.37"},
{"date":"2022.07.19","clock":"1:00","open":"21658.55","high":"21857.04","low":"21556.0","close":"21792.68"},
{"date":"2022.07.19","clock":"2:00","open":"21791.04","high":"22641.62","low":"21768.82","close":"22436.61"},
{"date":"2022.07.19","clock":"3:00","open":"22431.57","high":"22951.62","low":"22168.92","close":"22347.59"},
{"date":"2022.07.19","clock":"4:00","open":"22340.66","high":"22390.7","low":"22000.01","close":"22056.56"},
{"date":"2022.07.19","clock":"5:00","open":"22051.99","high":"22171.1","low":"21926.84","close":"22092.07"},
{"date":"2022.07.19","clock":"6:00","open":"22097.15","high":"22268.59","low":"21809.58","close":"21900.16"},
{"date":"2022.07.19","clock":"7:00","open":"21895.27","high":"21953.03","low":"21701.32","close":"21890.29"},
{"date":"2022.07.19","clock":"8:00","open":"21892.58","high":"22113.09","low":"21826.0","close":"22003.39"},
{"date":"2022.07.19","clock":"9:00","open":"21997.07","high":"22128.66","low":"21580.0","close":"21756.17"},
{"date":"2022.07.19","clock":"10:00","open":"21757.71","high":"21876.29","low":"21687.2","close":"21766.04"},
{"date":"2022.07.19","clock":"11:00","open":"21762.0","high":"21934.97","low":"21696.6","close":"21921.15"},
{"date":"2022.07.19","clock":"12:00","open":"21920.02","high":"21965.92","low":"21807.71","close":"21903.14"},
{"date":"2022.07.19","clock":"13:00","open":"21903.41","high":"22110.24","low":"21810.0","close":"22003.52"},
{"date":"2022.07.19","clock":"14:00","open":"21997.77","high":"22226.19","low":"21909.65","close":"21974.24"},
{"date":"2022.07.19","clock":"15:00","open":"21977.2","high":"22194.71","low":"21973.82","close":"22172.63"},
{"date":"2022.07.19","clock":"16:00","open":"22173.79","high":"22435.53","low":"22041.45","close":"22316.21"},
{"date":"2022.07.19","clock":"17:00","open":"22319.42","high":"22632.36","low":"22101.4","close":"22626.06"},
{"date":"2022.07.19","clock":"18:00","open":"22621.5","high":"23196.28","low":"22462.48","close":"23134.29"},
{"date":"2022.07.19","clock":"19:00","open":"23126.67","high":"23440.44","low":"22950.21","close":"23229.45"},
{"date":"2022.07.19","clock":"20:00","open":"23236.25","high":"23517.76","low":"23072.19","close":"23456.51"},
{"date":"2022.07.19","clock":"21:00","open":"23452.66","high":"23517.0","low":"23221.48","close":"23411.11"},
{"date":"2022.07.19","clock":"22:00","open":"23408.51","high":"23692.89","low":"23346.43","close":"23401.54"},
{"date":"2022.07.19","clock":"23:00","open":"23394.13","high":"23438.06","low":"23147.14","close":"23300.0"},
{"date":"2022.07.20","clock":"0:00","open":"23300.15","high":"23796.0","low":"23253.28","close":"23647.69"},
{"date":"2022.07.20","clock":"1:00","open":"23648.52","high":"23654.07","low":"23334.87","close":"23498.54"},
{"date":"2022.07.20","clock":"2:00","open":"23499.78","high":"23627.1","low":"23227.84","close":"23394.5"},
{"date":"2022.07.20","clock":"3:00","open":"23396.55","high":"23436.64","low":"22922.0","close":"23028.13"},
{"date":"2022.07.20","clock":"4:00","open":"23036.48","high":"23331.49","low":"22931.42","close":"23253.93"},
{"date":"2022.07.20","clock":"5:00","open":"23257.64","high":"23499.25","low":"23205.77","close":"23370.02"},
{"date":"2022.07.20","clock":"6:00","open":"23372.04","high":"23515.27","low":"23267.33","close":"23444.18"},
{"date":"2022.07.20","clock":"7:00","open":"23436.31","high":"23513.55","low":"23303.24","close":"23390.32"},
{"date":"2022.07.20","clock":"8:00","open":"23392.75","high":"23556.15","low":"23315.0","close":"23497.46"},
{"date":"2022.07.20","clock":"9:00","open":"23497.49","high":"23813.66","low":"23485.41","close":"23779.45"},
{"date":"2022.07.20","clock":"10:00","open":"23780.97","high":"23850.0","low":"23371.92","close":"23381.01"},
{"date":"2022.07.20","clock":"11:00","open":"23380.01","high":"23518.93","low":"23314.7","close":"23366.49"},
{"date":"2022.07.20","clock":"12:00","open":"23366.88","high":"23575.0","low":"23313.9","close":"23525.0"},
{"date":"2022.07.20","clock":"13:00","open":"23524.81","high":"23879.43","low":"23502.72","close":"23707.2"},
{"date":"2022.07.20","clock":"14:00","open":"23706.06","high":"23830.46","low":"23583.8","close":"23728.2"},
{"date":"2022.07.20","clock":"15:00","open":"23725.14","high":"23922.94","low":"23568.64","close":"23804.21"},
{"date":"2022.07.20","clock":"16:00","open":"23801.47","high":"24070.0","low":"23761.3","close":"23779.67"},
{"date":"2022.07.20","clock":"17:00","open":"23782.97","high":"24197.8","low":"23687.0","close":"24186.31"},
{"date":"2022.07.20","clock":"18:00","open":"24184.23","high":"24275.0","low":"24040.22","close":"24169.37"},
{"date":"2022.07.20","clock":"19:00","open":"24169.38","high":"24198.6","low":"23546.19","close":"23686.32"},
{"date":"2022.07.20","clock":"20:00","open":"23683.41","high":"23740.52","low":"23400.0","close":"23514.33"},
{"date":"2022.07.20","clock":"21:00","open":"23511.36","high":"23863.49","low":"23508.94","close":"23764.47"},
{"date":"2022.07.20","clock":"22:00","open":"23761.82","high":"23941.89","low":"23556.57","close":"23657.25"},
{"date":"2022.07.20","clock":"23:00","open":"23654.2","high":"23765.92","low":"22906.1","close":"23258.35"},
{"date":"2022.07.21","clock":"0:00","open":"23260.45","high":"23789.8","low":"23238.07","close":"23606.45"},
{"date":"2022.07.21","clock":"1:00","open":"23605.36","high":"23636.18","low":"23304.75","close":"23306.94"},
{"date":"2022.07.21","clock":"2:00","open":"23305.93","high":"23399.65","low":"23111.0","close":"23222.99"},
{"date":"2022.07.21","clock":"3:00","open":"23221.17","high":"23382.99","low":"23122.13","close":"23250.84"},
{"date":"2022.07.21","clock":"4:00","open":"23249.36","high":"23424.58","low":"23160.5","close":"23234.32"},
{"date":"2022.07.21","clock":"5:00","open":"23233.61","high":"23335.33","low":"22689.42","close":"22689.42"},
{"date":"2022.07.21","clock":"6:00","open":"22695.22","high":"22864.72","low":"22666.0","close":"22777.81"},
{"date":"2022.07.21","clock":"7:00","open":"22774.87","high":"22938.43","low":"22638.53","close":"22878.92"},
{"date":"2022.07.21","clock":"8:00","open":"22878.95","high":"22990.08","low":"22813.0","close":"22942.87"},
{"date":"2022.07.21","clock":"9:00","open":"22937.2","high":"22964.11","low":"22750.14","close":"22788.6"},
{"date":"2022.07.21","clock":"10:00","open":"22788.99","high":"23087.54","low":"22773.49","close":"22926.88"},
{"date":"2022.07.21","clock":"11:00","open":"22932.17","high":"22966.99","low":"22796.85","close":"22875.0"},
{"date":"2022.07.21","clock":"12:00","open":"22875.15","high":"23013.77","low":"22855.28","close":"23000.62"},
{"date":"2022.07.21","clock":"13:00","open":"23003.5","high":"23070.06","low":"22850.38","close":"22869.68"},
{"date":"2022.07.21","clock":"14:00","open":"22873.05","high":"22903.77","low":"22466.54","close":"22606.3"},
{"date":"2022.07.21","clock":"15:00","open":"22606.04","high":"22847.72","low":"22542.14","close":"22800.56"},
{"date":"2022.07.21","clock":"16:00","open":"22798.3","high":"22811.1","low":"22561.27","close":"22701.17"},
{"date":"2022.07.21","clock":"17:00","open":"22702.45","high":"22759.35","low":"22342.27","close":"22555.24"},
{"date":"2022.07.21","clock":"18:00","open":"22557.31","high":"22669.54","low":"22520.17","close":"22642.35"},
{"date":"2022.07.21","clock":"19:00","open":"22639.37","high":"23190.47","low":"22632.72","close":"23032.78"},
{"date":"2022.07.21","clock":"20:00","open":"23031.47","high":"23203.85","low":"22772.64","close":"22851.98"},
{"date":"2022.07.21","clock":"21:00","open":"22853.42","high":"23002.04","low":"22818.01","close":"22930.66"},
{"date":"2022.07.21","clock":"22:00","open":"22928.53","high":"23198.04","low":"22915.95","close":"23198.04"},
{"date":"2022.07.21","clock":"23:00","open":"23192.39","high":"23305.73","low":"23089.94","close":"23118.35"},
{"date":"2022.07.22","clock":"0:00","open":"23121.2","high":"23246.99","low":"23077.3","close":"23205.3"},
{"date":"2022.07.22","clock":"1:00","open":"23203.01","high":"23224.06","low":"22931.35","close":"23016.75"},
{"date":"2022.07.22","clock":"2:00","open":"23013.85","high":"23231.02","low":"23000.17","close":"23152.19"},
{"date":"2022.07.22","clock":"3:00","open":"23149.74","high":"23349.29","low":"23090.2","close":"23271.45"},
{"date":"2022.07.22","clock":"4:00","open":"23269.12","high":"23304.6","low":"23066.04","close":"23103.72"},
{"date":"2022.07.22","clock":"5:00","open":"23105.61","high":"23132.59","low":"22962.45","close":"22986.09"},
{"date":"2022.07.22","clock":"6:00","open":"22987.3","high":"23041.65","low":"22861.6","close":"22907.26"},
{"date":"2022.07.22","clock":"7:00","open":"22907.17","high":"22989.2","low":"22806.38","close":"22968.55"},
{"date":"2022.07.22","clock":"8:00","open":"22968.99","high":"23171.35","low":"22886.94","close":"23146.43"},
{"date":"2022.07.22","clock":"9:00","open":"23147.99","high":"23219.56","low":"23084.64","close":"23166.85"},
{"date":"2022.07.22","clock":"10:00","open":"23166.27","high":"23313.05","low":"23014.99","close":"23115.12"},
{"date":"2022.07.22","clock":"11:00","open":"23120.87","high":"23318.64","low":"23070.0","close":"23297.73"},
{"date":"2022.07.22","clock":"12:00","open":"23301.23","high":"23520.36","low":"23262.72","close":"23448.93"},
{"date":"2022.07.22","clock":"13:00","open":"23447.93","high":"23577.0","low":"23413.04","close":"23434.83"},
{"date":"2022.07.22","clock":"14:00","open":"23433.83","high":"23630.82","low":"23404.01","close":"23610.29"},
{"date":"2022.07.22","clock":"15:00","open":"23611.26","high":"23694.73","low":"23558.59","close":"23590.01"},
{"date":"2022.07.22","clock":"16:00","open":"23583.51","high":"23752.69","low":"23430.01","close":"23458.63"},
{"date":"2022.07.22","clock":"17:00","open":"23453.43","high":"23672.92","low":"23327.29","close":"23662.13"},
{"date":"2022.07.22","clock":"18:00","open":"23662.11","high":"23664.17","low":"23227.81","close":"23290.74"},
{"date":"2022.07.22","clock":"19:00","open":"23287.59","high":"23343.74","low":"23050.74","close":"23108.04"},
{"date":"2022.07.22","clock":"20:00","open":"23110.0","high":"23195.78","low":"22887.0","close":"23018.95"},
{"date":"2022.07.22","clock":"21:00","open":"23014.81","high":"23061.48","low":"22915.0","close":"23025.28"},
{"date":"2022.07.22","clock":"22:00","open":"23020.39","high":"23136.93","low":"22545.73","close":"22580.0"},
{"date":"2022.07.22","clock":"23:00","open":"22590.61","high":"22728.0","low":"22503.38","close":"22603.81"},
{"date":"2022.07.23","clock":"0:00","open":"22602.49","high":"22781.98","low":"22572.33","close":"22734.67"},
{"date":"2022.07.23","clock":"1:00","open":"22735.58","high":"22777.59","low":"22637.31","close":"22726.46"},
{"date":"2022.07.23","clock":"2:00","open":"22724.27","high":"22767.15","low":"22653.91","close":"22682.33"},
{"date":"2022.07.23","clock":"3:00","open":"22682.77","high":"22814.16","low":"22550.14","close":"22765.46"},
{"date":"2022.07.23","clock":"4:00","open":"22765.89","high":"22856.07","low":"22736.33","close":"22785.51"},
{"date":"2022.07.23","clock":"5:00","open":"22783.24","high":"22901.41","low":"22774.18","close":"22831.04"},
{"date":"2022.07.23","clock":"6:00","open":"22833.06","high":"22900.89","low":"22795.22","close":"22806.47"},
{"date":"2022.07.23","clock":"7:00","open":"22808.52","high":"22985.33","low":"22727.54","close":"22895.09"},
{"date":"2022.07.23","clock":"8:00","open":"22889.38","high":"22997.91","low":"22842.65","close":"22901.72"},
{"date":"2022.07.23","clock":"9:00","open":"22901.72","high":"22930.98","low":"22810.13","close":"22825.08"},
{"date":"2022.07.23","clock":"10:00","open":"22825.23","high":"22841.31","low":"22675.12","close":"22769.45"},
{"date":"2022.07.23","clock":"11:00","open":"22770.41","high":"22874.73","low":"22561.72","close":"22605.96"},
{"date":"2022.07.23","clock":"12:00","open":"22607.03","high":"22698.21","low":"22524.36","close":"22666.5"},
{"date":"2022.07.23","clock":"13:00","open":"22666.16","high":"22716.26","low":"22407.98","close":"22519.05"},
{"date":"2022.07.23","clock":"14:00","open":"22508.96","high":"22532.92","low":"22210.67","close":"22226.16"},
{"date":"2022.07.23","clock":"15:00","open":"22234.3","high":"22357.19","low":"22087.04","close":"22281.07"},
{"date":"2022.07.23","clock":"16:00","open":"22280.82","high":"22382.34","low":"22264.38","close":"22339.62"},
{"date":"2022.07.23","clock":"17:00","open":"22339.98","high":"22361.04","low":"22039.89","close":"22145.0"},
{"date":"2022.07.23","clock":"18:00","open":"22147.63","high":"22305.05","low":"22117.42","close":"22213.12"},
{"date":"2022.07.23","clock":"19:00","open":"22213.11","high":"22288.53","low":"22174.22","close":"22185.39"},
{"date":"2022.07.23","clock":"20:00","open":"22187.86","high":"22251.59","low":"21947.22","close":"22031.58"},
{"date":"2022.07.23","clock":"21:00","open":"22030.64","high":"22236.2","low":"21934.57","close":"22075.23"},
{"date":"2022.07.23","clock":"22:00","open":"22073.56","high":"22329.66","low":"22033.34","close":"22276.22"},
{"date":"2022.07.23","clock":"23:00","open":"22272.25","high":"22376.73","low":"22244.73","close":"22323.01"},
{"date":"2022.07.24","clock":"0:00","open":"22323.02","high":"22352.61","low":"22221.72","close":"22243.32"},
{"date":"2022.07.24","clock":"1:00","open":"22238.24","high":"22514.46","low":"22231.89","close":"22469.3"},
{"date":"2022.07.24","clock":"2:00","open":"22469.08","high":"22556.86","low":"22426.72","close":"22449.0"},
{"date":"2022.07.24","clock":"3:00","open":"22449.5","high":"22668.31","low":"22448.85","close":"22548.6"},
{"date":"2022.07.24","clock":"4:00","open":"22549.18","high":"22586.65","low":"22372.5","close":"22424.08"},
{"date":"2022.07.24","clock":"5:00","open":"22423.56","high":"22475.63","low":"22348.46","close":"22473.17"},
{"date":"2022.07.24","clock":"6:00","open":"22468.67","high":"22474.22","low":"22288.0","close":"22333.48"},
{"date":"2022.07.24","clock":"7:00","open":"22330.37","high":"22411.19","low":"22257.15","close":"22395.04"},
{"date":"2022.07.24","clock":"8:00","open":"22395.05","high":"22784.1","low":"22390.24","close":"22748.55"},
{"date":"2022.07.24","clock":"9:00","open":"22748.96","high":"22767.25","low":"22631.57","close":"22679.46"},
{"date":"2022.07.24","clock":"10:00","open":"22678.65","high":"22833.55","low":"22667.34","close":"22701.15"},
{"date":"2022.07.24","clock":"11:00","open":"22703.45","high":"22741.52","low":"22566.0","close":"22680.0"},
{"date":"2022.07.24","clock":"12:00","open":"22682.05","high":"22760.7","low":"22598.32","close":"22617.09"},
{"date":"2022.07.24","clock":"13:00","open":"22613.8","high":"22676.54","low":"22480.0","close":"22518.62"},
{"date":"2022.07.24","clock":"14:00","open":"22520.1","high":"22821.68","low":"22507.74","close":"22658.96"},
{"date":"2022.07.24","clock":"15:00","open":"22656.85","high":"22772.54","low":"22444.0","close":"22493.15"},
{"date":"2022.07.24","clock":"16:00","open":"22495.59","high":"22595.48","low":"22448.05","close":"22569.59"},
{"date":"2022.07.24","clock":"17:00","open":"22567.74","high":"22795.43","low":"22533.77","close":"22772.58"},
{"date":"2022.07.24","clock":"18:00","open":"22772.63","high":"22908.78","low":"22741.0","close":"22847.96"},
{"date":"2022.07.24","clock":"19:00","open":"22847.01","high":"22877.19","low":"22630.0","close":"22709.83"},
{"date":"2022.07.24","clock":"20:00","open":"22709.32","high":"22851.69","low":"22661.71","close":"22770.92"},
{"date":"2022.07.24","clock":"21:00","open":"22769.08","high":"22790.01","low":"22680.0","close":"22712.12"},
{"date":"2022.07.24","clock":"22:00","open":"22710.32","high":"22802.15","low":"22664.51","close":"22701.89"},
{"date":"2022.07.24","clock":"23:00","open":"22698.55","high":"22803.16","low":"22670.01","close":"22718.07"},
{"date":"2022.07.25","clock":"0:00","open":"22718.37","high":"22826.35","low":"22671.36","close":"22806.46"},
{"date":"2022.07.25","clock":"1:00","open":"22807.77","high":"23010.0","low":"22555.27","close":"22656.77"},
{"date":"2022.07.25","clock":"2:00","open":"22657.16","high":"22758.79","low":"22513.7","close":"22577.13"},
{"date":"2022.07.25","clock":"3:00","open":"22577.15","high":"22663.98","low":"22264.79","close":"22320.79"},
{"date":"2022.07.25","clock":"4:00","open":"22318.79","high":"22326.34","low":"22117.46","close":"22215.08"},
{"date":"2022.07.25","clock":"5:00","open":"22204.74","high":"22208.3","low":"21863.0","close":"21947.18"},
{"date":"2022.07.25","clock":"6:00","open":"21952.53","high":"21955.41","low":"21753.57","close":"21866.9"},
{"date":"2022.07.25","clock":"7:00","open":"21864.64","high":"21908.99","low":"21737.82","close":"21893.3"},
{"date":"2022.07.25","clock":"8:00","open":"21892.23","high":"21942.38","low":"21808.06","close":"21914.72"},
{"date":"2022.07.25","clock":"9:00","open":"21915.12","high":"21947.17","low":"21820.15","close":"21910.67"},
{"date":"2022.07.25","clock":"10:00","open":"21910.68","high":"21996.89","low":"21880.4","close":"21962.7"},
{"date":"2022.07.25","clock":"11:00","open":"21961.58","high":"22100.0","low":"21868.36","close":"22048.89"},
{"date":"2022.07.25","clock":"12:00","open":"22049.34","high":"22105.3","low":"21983.27","close":"21999.04"},
{"date":"2022.07.25","clock":"13:00","open":"21999.46","high":"22079.77","low":"21960.72","close":"22048.53"},
{"date":"2022.07.25","clock":"14:00","open":"22051.51","high":"22098.54","low":"21913.46","close":"21931.9"},
{"date":"2022.07.25","clock":"15:00","open":"21941.26","high":"21991.6","low":"21814.4","close":"21975.66"},
{"date":"2022.07.25","clock":"16:00","open":"21972.12","high":"22000.0","low":"21767.3","close":"21900.65"},
{"date":"2022.07.25","clock":"17:00","open":"21896.48","high":"21931.45","low":"21683.4","close":"21885.09"},
{"date":"2022.07.25","clock":"18:00","open":"21882.3","high":"21930.01","low":"21749.99","close":"21893.7"},
{"date":"2022.07.25","clock":"19:00","open":"21890.34","high":"21981.0","low":"21837.77","close":"21949.6"},
{"date":"2022.07.25","clock":"20:00","open":"21952.19","high":"22011.12","low":"21840.0","close":"21864.21"},
{"date":"2022.07.25","clock":"21:00","open":"21860.54","high":"21942.03","low":"21777.0","close":"21818.33"},
{"date":"2022.07.25","clock":"22:00","open":"21821.58","high":"21901.21","low":"21552.53","close":"21890.12"},
{"date":"2022.07.25","clock":"23:00","open":"21893.86","high":"22253.7","low":"21886.24","close":"22167.82"},
{"date":"2022.07.26","clock":"0:00","open":"22167.91","high":"22183.27","low":"21962.86","close":"22022.8"},
{"date":"2022.07.26","clock":"1:00","open":"22024.54","high":"22025.04","low":"21510.0","close":"21656.73"},
{"date":"2022.07.26","clock":"2:00","open":"21658.19","high":"21757.69","low":"21250.0","close":"21308.05"},
{"date":"2022.07.26","clock":"3:00","open":"21310.91","high":"21346.16","low":"20971.44","close":"20996.07"},
{"date":"2022.07.26","clock":"4:00","open":"20995.18","high":"21118.98","low":"20970.05","close":"21074.66"},
{"date":"2022.07.26","clock":"5:00","open":"21076.72","high":"21125.47","low":"21028.27","close":"21068.35"},
{"date":"2022.07.26","clock":"6:00","open":"21068.6","high":"21230.03","low":"20856.48","close":"21136.78"},
{"date":"2022.07.26","clock":"7:00","open":"21139.55","high":"21252.34","low":"21099.28","close":"21126.08"},
{"date":"2022.07.26","clock":"8:00","open":"21127.49","high":"21174.0","low":"21063.33","close":"21145.55"},
{"date":"2022.07.26","clock":"9:00","open":"21143.97","high":"21164.99","low":"21063.24","close":"21083.5"},
{"date":"2022.07.26","clock":"10:00","open":"21076.29","high":"21142.99","low":"21017.21","close":"21066.5"},
{"date":"2022.07.26","clock":"11:00","open":"21068.84","high":"21111.22","low":"20986.35","close":"21065.09"},
{"date":"2022.07.26","clock":"12:00","open":"21065.57","high":"21158.51","low":"21060.39","close":"21118.58"},
{"date":"2022.07.26","clock":"13:00","open":"21118.68","high":"21151.15","low":"21046.1","close":"21074.98"},
{"date":"2022.07.26","clock":"14:00","open":"21075.33","high":"21151.69","low":"20933.32","close":"21089.67"},
{"date":"2022.07.26","clock":"15:00","open":"21087.8","high":"21191.0","low":"20963.97","close":"21031.9"},
{"date":"2022.07.26","clock":"16:00","open":"21032.34","high":"21051.63","low":"20774.74","close":"20949.82"},
{"date":"2022.07.26","clock":"17:00","open":"20946.01","high":"21034.59","low":"20832.69","close":"20946.16"},
{"date":"2022.07.26","clock":"18:00","open":"20947.41","high":"20963.93","low":"20706.5","close":"20743.29"},
{"date":"2022.07.26","clock":"19:00","open":"20743.66","high":"20951.33","low":"20734.93","close":"20935.77"},
{"date":"2022.07.26","clock":"20:00","open":"20935.77","high":"21081.15","low":"20901.17","close":"20917.0"},
{"date":"2022.07.26","clock":"21:00","open":"20918.27","high":"20996.35","low":"20817.0","close":"20904.05"},
{"date":"2022.07.26","clock":"22:00","open":"20903.74","high":"20941.44","low":"20805.0","close":"20918.73"},
{"date":"2022.07.26","clock":"23:00","open":"20910.28","high":"20987.57","low":"20809.53","close":"20982.99"},
{"date":"2022.07.27","clock":"0:00","open":"20981.17","high":"21115.91","low":"20820.8","close":"20943.17"},
{"date":"2022.07.27","clock":"1:00","open":"20940.88","high":"21164.0","low":"20919.44","close":"21110.78"},
{"date":"2022.07.27","clock":"2:00","open":"21113.01","high":"21293.54","low":"21061.39","close":"21250.88"},
{"date":"2022.07.27","clock":"3:00","open":"21253.63","high":"21282.99","low":"21133.42","close":"21207.93"},
{"date":"2022.07.27","clock":"4:00","open":"21205.76","high":"21233.64","low":"21136.95","close":"21159.9"},
{"date":"2022.07.27","clock":"5:00","open":"21157.37","high":"21202.39","low":"21091.08","close":"21187.03"},
{"date":"2022.07.27","clock":"6:00","open":"21182.92","high":"21200.73","low":"21042.53","close":"21074.81"},
{"date":"2022.07.27","clock":"7:00","open":"21075.05","high":"21136.94","low":"21059.0","close":"21111.13"},
{"date":"2022.07.27","clock":"8:00","open":"21108.49","high":"21276.0","low":"21094.0","close":"21246.54"},
{"date":"2022.07.27","clock":"9:00","open":"21245.54","high":"21267.74","low":"21162.02","close":"21257.09"},
{"date":"2022.07.27","clock":"10:00","open":"21256.13","high":"21450.64","low":"21239.94","close":"21346.4"},
{"date":"2022.07.27","clock":"11:00","open":"21346.51","high":"21436.76","low":"21335.2","close":"21354.28"},
{"date":"2022.07.27","clock":"12:00","open":"21354.44","high":"21364.88","low":"21250.54","close":"21291.22"},
{"date":"2022.07.27","clock":"13:00","open":"21291.54","high":"21333.48","low":"21249.61","close":"21286.99"},
{"date":"2022.07.27","clock":"14:00","open":"21286.35","high":"21364.0","low":"21129.65","close":"21198.35"},
{"date":"2022.07.27","clock":"15:00","open":"21201.3","high":"21416.71","low":"21157.07","close":"21370.68"},
{"date":"2022.07.27","clock":"16:00","open":"21370.37","high":"21482.32","low":"21280.81","close":"21462.69"},
{"date":"2022.07.27","clock":"17:00","open":"21461.48","high":"21492.71","low":"21392.49","close":"21460.41"},
{"date":"2022.07.27","clock":"18:00","open":"21458.81","high":"21546.04","low":"21421.02","close":"21531.11"},
{"date":"2022.07.27","clock":"19:00","open":"21530.25","high":"21713.0","low":"21461.92","close":"21532.15"},
{"date":"2022.07.27","clock":"20:00","open":"21530.62","high":"21736.12","low":"21455.25","close":"21620.88"},
{"date":"2022.07.27","clock":"21:00","open":"21618.68","high":"22689.36","low":"21617.23","close":"22556.23"},
{"date":"2022.07.27","clock":"22:00","open":"22552.33","high":"23103.43","low":"22552.33","close":"22763.39"},
{"date":"2022.07.27","clock":"23:00","open":"22770.65","high":"22906.57","low":"22667.36","close":"22776.47"},
{"date":"2022.07.28","clock":"0:00","open":"22776.6","high":"22790.0","low":"22576.0","close":"22671.87"},
{"date":"2022.07.28","clock":"1:00","open":"22674.93","high":"22955.12","low":"22648.09","close":"22875.96"},
{"date":"2022.07.28","clock":"2:00","open":"22871.7","high":"22996.94","low":"22805.58","close":"22955.43"},
{"date":"2022.07.28","clock":"3:00","open":"22952.31","high":"23060.23","low":"22751.95","close":"22783.13"},
{"date":"2022.07.28","clock":"4:00","open":"22784.57","high":"22801.7","low":"22717.27","close":"22772.84"},
{"date":"2022.07.28","clock":"5:00","open":"22773.63","high":"23460.0","low":"22705.38","close":"23282.45"},
{"date":"2022.07.28","clock":"6:00","open":"23281.03","high":"23318.79","low":"23096.88","close":"23133.06"},
{"date":"2022.07.28","clock":"7:00","open":"23131.0","high":"23189.22","low":"23056.99","close":"23068.7"},
{"date":"2022.07.28","clock":"8:00","open":"23066.53","high":"23255.17","low":"23033.06","close":"23242.79"},
{"date":"2022.07.28","clock":"9:00","open":"23242.86","high":"23267.89","low":"23047.78","close":"23124.14"},
{"date":"2022.07.28","clock":"10:00","open":"23121.95","high":"23124.44","low":"22887.0","close":"22926.87"},
{"date":"2022.07.28","clock":"11:00","open":"22923.22","high":"23017.74","low":"22872.63","close":"22965.67"},
{"date":"2022.07.28","clock":"12:00","open":"22962.95","high":"23002.66","low":"22816.19","close":"22978.79"},
{"date":"2022.07.28","clock":"13:00","open":"22978.43","high":"23096.8","low":"22911.0","close":"22977.57"},
{"date":"2022.07.28","clock":"14:00","open":"22986.9","high":"23136.61","low":"22956.32","close":"23114.49"},
{"date":"2022.07.28","clock":"15:00","open":"23114.51","high":"23192.37","low":"22582.13","close":"23035.63"},
{"date":"2022.07.28","clock":"16:00","open":"23030.83","high":"23262.77","low":"22766.51","close":"22854.1"},
{"date":"2022.07.28","clock":"17:00","open":"22850.25","high":"23138.51","low":"22736.79","close":"23129.39"},
{"date":"2022.07.28","clock":"18:00","open":"23130.56","high":"23989.99","low":"23109.59","close":"23745.26"},
{"date":"2022.07.28","clock":"19:00","open":"23744.3","high":"23942.77","low":"23662.52","close":"23757.05"},
{"date":"2022.07.28","clock":"20:00","open":"23761.18","high":"24092.11","low":"23747.07","close":"23995.22"},
{"date":"2022.07.28","clock":"21:00","open":"23995.51","high":"24006.15","low":"23711.73","close":"23802.4"},
{"date":"2022.07.28","clock":"22:00","open":"23800.44","high":"23857.21","low":"23675.74","close":"23781.4"},
{"date":"2022.07.28","clock":"23:00","open":"23791.61","high":"24194.9","low":"23784.42","close":"24024.18"},
{"date":"2022.07.29","clock":"0:00","open":"24028.11","high":"24156.18","low":"23836.09","close":"23927.25"},
{"date":"2022.07.29","clock":"1:00","open":"23923.26","high":"23986.4","low":"23803.87","close":"23961.7"},
{"date":"2022.07.29","clock":"2:00","open":"23963.47","high":"23979.93","low":"23711.0","close":"23840.05"},
{"date":"2022.07.29","clock":"3:00","open":"23846.43","high":"23945.62","low":"23701.0","close":"23880.99"},
{"date":"2022.07.29","clock":"4:00","open":"23878.98","high":"23896.36","low":"23744.35","close":"23854.97"},
{"date":"2022.07.29","clock":"5:00","open":"23843.54","high":"23906.55","low":"23730.71","close":"23780.16"},
{"date":"2022.07.29","clock":"6:00","open":"23778.99","high":"23929.16","low":"23755.78","close":"23917.18"},
{"date":"2022.07.29","clock":"7:00","open":"23908.14","high":"24037.54","low":"23882.95","close":"24015.85"},
{"date":"2022.07.29","clock":"8:00","open":"24010.28","high":"24108.89","low":"23864.97","close":"23986.15"},
{"date":"2022.07.29","clock":"9:00","open":"23987.13","high":"24435.7","low":"23900.36","close":"23939.08"},
{"date":"2022.07.29","clock":"10:00","open":"23942.41","high":"23993.06","low":"23820.27","close":"23943.42"},
{"date":"2022.07.29","clock":"11:00","open":"23939.41","high":"23981.97","low":"23778.42","close":"23925.39"},
{"date":"2022.07.29","clock":"12:00","open":"23926.08","high":"24087.94","low":"23860.03","close":"24061.22"},
{"date":"2022.07.29","clock":"13:00","open":"24065.08","high":"24127.04","low":"23979.32","close":"24005.14"},
{"date":"2022.07.29","clock":"14:00","open":"24006.02","high":"24021.21","low":"23530.96","close":"23718.34"},
{"date":"2022.07.29","clock":"15:00","open":"23718.35","high":"23750.0","low":"23434.38","close":"23512.52"},
{"date":"2022.07.29","clock":"16:00","open":"23511.9","high":"23758.41","low":"23414.03","close":"23693.14"},
{"date":"2022.07.29","clock":"17:00","open":"23696.7","high":"24219.87","low":"23661.51","close":"24036.87"},
{"date":"2022.07.29","clock":"18:00","open":"24031.92","high":"24069.6","low":"23870.59","close":"24009.72"},
{"date":"2022.07.29","clock":"19:00","open":"24013.34","high":"24022.35","low":"23606.63","close":"23847.0"},
{"date":"2022.07.29","clock":"20:00","open":"23845.15","high":"23860.11","low":"23625.69","close":"23776.27"},
{"date":"2022.07.29","clock":"21:00","open":"23783.84","high":"24050.0","low":"23736.27","close":"23928.43"},
{"date":"2022.07.29","clock":"22:00","open":"23932.28","high":"23962.18","low":"23750.0","close":"23880.21"},
{"date":"2022.07.29","clock":"23:00","open":"23886.76","high":"23975.15","low":"23798.09","close":"23937.93"},
{"date":"2022.07.30","clock":"0:00","open":"23940.96","high":"23992.69","low":"23702.52","close":"23819.14"},
{"date":"2022.07.30","clock":"1:00","open":"23822.36","high":"23968.33","low":"23745.61","close":"23940.15"},
{"date":"2022.07.30","clock":"2:00","open":"23941.75","high":"24134.26","low":"23700.0","close":"23773.65"},
{"date":"2022.07.30","clock":"3:00","open":"23773.96","high":"23938.26","low":"23748.13","close":"23916.84"},
{"date":"2022.07.30","clock":"4:00","open":"23917.4","high":"23966.67","low":"23674.14","close":"23914.34"},
{"date":"2022.07.30","clock":"5:00","open":"23910.75","high":"23926.62","low":"23744.0","close":"23834.29"},
{"date":"2022.07.30","clock":"6:00","open":"23833.07","high":"23850.53","low":"23742.81","close":"23802.67"},
{"date":"2022.07.30","clock":"7:00","open":"23799.01","high":"23821.35","low":"23650.0","close":"23738.79"},
{"date":"2022.07.30","clock":"8:00","open":"23739.22","high":"23795.95","low":"23711.53","close":"23794.14"},
{"date":"2022.07.30","clock":"9:00","open":"23793.2","high":"23846.93","low":"23753.24","close":"23812.07"},
{"date":"2022.07.30","clock":"10:00","open":"23811.96","high":"23909.5","low":"23807.86","close":"23877.8"},
{"date":"2022.07.30","clock":"11:00","open":"23877.83","high":"23948.86","low":"23828.0","close":"23895.72"},
{"date":"2022.07.30","clock":"12:00","open":"23894.54","high":"23955.09","low":"23835.51","close":"23914.58"},
{"date":"2022.07.30","clock":"13:00","open":"23914.73","high":"23932.57","low":"23732.56","close":"23809.92"},
{"date":"2022.07.30","clock":"14:00","open":"23809.68","high":"24050.0","low":"23807.76","close":"23957.4"},
{"date":"2022.07.30","clock":"15:00","open":"23955.87","high":"24385.76","low":"23918.41","close":"24374.72"},
{"date":"2022.07.30","clock":"16:00","open":"24376.7","high":"24664.21","low":"24329.95","close":"24491.19"},
{"date":"2022.07.30","clock":"17:00","open":"24490.02","high":"24583.0","low":"24335.0","close":"24340.93"},
{"date":"2022.07.30","clock":"18:00","open":"24349.98","high":"24606.5","low":"24346.75","close":"24525.81"},
{"date":"2022.07.30","clock":"19:00","open":"24525.57","high":"24581.29","low":"24450.2","close":"24577.5"},
{"date":"2022.07.30","clock":"20:00","open":"24573.45","high":"24591.2","low":"24450.16","close":"24492.11"},
{"date":"2022.07.30","clock":"21:00","open":"24492.89","high":"24566.17","low":"24466.12","close":"24511.76"},
{"date":"2022.07.30","clock":"22:00","open":"24511.94","high":"24516.27","low":"23867.16","close":"23918.87"},
{"date":"2022.07.30","clock":"23:00","open":"23920.29","high":"24075.59","low":"23808.76","close":"23962.0"},
{"date":"2022.07.31","clock":"0:00","open":"23960.96","high":"24003.94","low":"23836.46","close":"23859.16"},
{"date":"2022.07.31","clock":"1:00","open":"23859.36","high":"23859.36","low":"23502.25","close":"23699.6"},
{"date":"2022.07.31","clock":"2:00","open":"23698.85","high":"23733.3","low":"23545.98","close":"23641.47"},
{"date":"2022.07.31","clock":"3:00","open":"23643.51","high":"23780.0","low":"23520.0","close":"23746.42"},
{"date":"2022.07.31","clock":"4:00","open":"23745.61","high":"23801.81","low":"23680.0","close":"23725.33"},
{"date":"2022.07.31","clock":"5:00","open":"23724.88","high":"23884.27","low":"23720.49","close":"23795.23"},
{"date":"2022.07.31","clock":"6:00","open":"23792.92","high":"23809.63","low":"23682.26","close":"23738.64"},
{"date":"2022.07.31","clock":"7:00","open":"23737.4","high":"23829.22","low":"23736.18","close":"23800.8"},
{"date":"2022.07.31","clock":"8:00","open":"23801.29","high":"23840.16","low":"23701.23","close":"23710.4"},
{"date":"2022.07.31","clock":"9:00","open":"23708.87","high":"23793.98","low":"23706.06","close":"23775.1"},
{"date":"2022.07.31","clock":"10:00","open":"23775.82","high":"23813.42","low":"23670.0","close":"23713.72"},
{"date":"2022.07.31","clock":"11:00","open":"23713.06","high":"23746.58","low":"23574.96","close":"23594.53"},
{"date":"2022.07.31","clock":"12:00","open":"23594.12","high":"23755.01","low":"23559.59","close":"23752.48"},
{"date":"2022.07.31","clock":"13:00","open":"23752.25","high":"23847.21","low":"23705.52","close":"23826.18"},
{"date":"2022.07.31","clock":"14:00","open":"23829.92","high":"23856.22","low":"23745.6","close":"23800.94"},
{"date":"2022.07.31","clock":"15:00","open":"23801.06","high":"23860.43","low":"23741.03","close":"23810.34"},
{"date":"2022.07.31","clock":"16:00","open":"23810.34","high":"23825.68","low":"23666.83","close":"23711.37"},
{"date":"2022.07.31","clock":"17:00","open":"23710.24","high":"23833.03","low":"23605.01","close":"23719.94"},
{"date":"2022.07.31","clock":"18:00","open":"23718.94","high":"23788.0","low":"23648.05","close":"23774.69"},
{"date":"2022.07.31","clock":"19:00","open":"23775.3","high":"23818.74","low":"23707.11","close":"23767.67"},
{"date":"2022.07.31","clock":"20:00","open":"23768.31","high":"23783.41","low":"23700.0","close":"23738.46"},
{"date":"2022.07.31","clock":"21:00","open":"23735.98","high":"24189.8","low":"23400.0","close":"23747.71"},
{"date":"2022.07.31","clock":"22:00","open":"23746.04","high":"23980.08","low":"23700.37","close":"23845.09"},
{"date":"2022.07.31","clock":"23:00","open":"23842.95","high":"23889.03","low":"23772.75","close":"23797.46"},
{"date":"2022.08.01","clock":"0:00","open":"23797.29","high":"23824.95","low":"23531.58","close":"23585.92"},
{"date":"2022.08.01","clock":"1:00","open":"23590.75","high":"23590.75","low":"23227.31","close":"23378.68"},
{"date":"2022.08.01","clock":"2:00","open":"23377.02","high":"23463.27","low":"23266.6","close":"23294.22"},
{"date":"2022.08.01","clock":"3:00","open":"23291.38","high":"23393.66","low":"23257.82","close":"23374.82"},
{"date":"2022.08.01","clock":"4:00","open":"23374.98","high":"23440.79","low":"23323.52","close":"23417.18"},
{"date":"2022.08.01","clock":"5:00","open":"23418.78","high":"23465.8","low":"23371.22","close":"23419.89"},
{"date":"2022.08.01","clock":"6:00","open":"23420.08","high":"23434.12","low":"23313.91","close":"23375.6"},
{"date":"2022.08.01","clock":"7:00","open":"23375.51","high":"23416.83","low":"23344.65","close":"23390.99"},
{"date":"2022.08.01","clock":"8:00","open":"23390.48","high":"23420.87","low":"23275.01","close":"23325.66"},
{"date":"2022.08.01","clock":"9:00","open":"23327.32","high":"23345.14","low":"23150.0","close":"23221.01"},
{"date":"2022.08.01","clock":"10:00","open":"23233.5","high":"23341.99","low":"23112.0","close":"23322.05"},
{"date":"2022.08.01","clock":"11:00","open":"23321.75","high":"23377.63","low":"23271.22","close":"23286.96"},
{"date":"2022.08.01","clock":"12:00","open":"23285.71","high":"23375.73","low":"23260.19","close":"23311.7"},
{"date":"2022.08.01","clock":"13:00","open":"23312.9","high":"23318.31","low":"22974.68","close":"23032.47"},
{"date":"2022.08.01","clock":"14:00","open":"23036.37","high":"23280.89","low":"22939.57","close":"23227.37"},
{"date":"2022.08.01","clock":"15:00","open":"23227.83","high":"23310.39","low":"23120.0","close":"23138.36"},
{"date":"2022.08.01","clock":"16:00","open":"23138.62","high":"23319.75","low":"22961.6","close":"23244.27"},
{"date":"2022.08.01","clock":"17:00","open":"23242.94","high":"23502.33","low":"23209.6","close":"23437.29"},
{"date":"2022.08.01","clock":"18:00","open":"23443.08","high":"23460.54","low":"23280.23","close":"23324.4"},
{"date":"2022.08.01","clock":"19:00","open":"23321.11","high":"23353.14","low":"23137.34","close":"23200.02"},
{"date":"2022.08.01","clock":"20:00","open":"23198.94","high":"23209.6","low":"22877.85","close":"22961.3"},
{"date":"2022.08.01","clock":"21:00","open":"22959.23","high":"22994.56","low":"22850.0","close":"22953.55"},
{"date":"2022.08.01","clock":"22:00","open":"22952.8","high":"23038.87","low":"22872.21","close":"22954.82"},
{"date":"2022.08.01","clock":"23:00","open":"22952.25","high":"23122.86","low":"22915.79","close":"23122.86"},
{"date":"2022.08.02","clock":"0:00","open":"23113.75","high":"23125.11","low":"22981.8","close":"23019.06"},
{"date":"2022.08.02","clock":"1:00","open":"23020.62","high":"23192.8","low":"22908.45","close":"23167.7"},
{"date":"2022.08.02","clock":"2:00","open":"23164.54","high":"23410.0","low":"23164.54","close":"23267.59"},
{"date":"2022.08.02","clock":"3:00","open":"23265.58","high":"23442.0","low":"23160.0","close":"23185.79"},
{"date":"2022.08.02","clock":"4:00","open":"23186.18","high":"23243.58","low":"22943.95","close":"22997.27"},
{"date":"2022.08.02","clock":"5:00","open":"22997.14","high":"23072.1","low":"22824.77","close":"22914.01"},
{"date":"2022.08.02","clock":"6:00","open":"22910.06","high":"22919.77","low":"22780.0","close":"22851.31"},
{"date":"2022.08.02","clock":"7:00","open":"22851.31","high":"22896.84","low":"22750.0","close":"22861.96"},
{"date":"2022.08.02","clock":"8:00","open":"22858.41","high":"22906.24","low":"22834.56","close":"22853.09"},
{"date":"2022.08.02","clock":"9:00","open":"22850.89","high":"22932.33","low":"22850.5","close":"22873.11"},
{"date":"2022.08.02","clock":"10:00","open":"22874.36","high":"22915.52","low":"22715.61","close":"22888.64"},
{"date":"2022.08.02","clock":"11:00","open":"22885.37","high":"22909.06","low":"22783.0","close":"22809.99"},
{"date":"2022.08.02","clock":"12:00","open":"22808.66","high":"22842.04","low":"22654.37","close":"22712.83"},
{"date":"2022.08.02","clock":"13:00","open":"22710.25","high":"22867.35","low":"22673.69","close":"22855.18"},
{"date":"2022.08.02","clock":"14:00","open":"22853.77","high":"22971.09","low":"22836.0","close":"22883.5"},
{"date":"2022.08.02","clock":"15:00","open":"22884.49","high":"22908.53","low":"22666.52","close":"22736.05"},
{"date":"2022.08.02","clock":"16:00","open":"22735.46","high":"22881.13","low":"22705.0","close":"22797.81"},
{"date":"2022.08.02","clock":"17:00","open":"22798.21","high":"23147.21","low":"22670.03","close":"23027.28"},
{"date":"2022.08.02","clock":"18:00","open":"23025.54","high":"23099.13","low":"22806.52","close":"22978.08"},
{"date":"2022.08.02","clock":"19:00","open":"22978.11","high":"23449.99","low":"22946.73","close":"23377.35"},
{"date":"2022.08.02","clock":"20:00","open":"23378.71","high":"23442.2","low":"23149.3","close":"23187.41"},
{"date":"2022.08.02","clock":"21:00","open":"23186.84","high":"23280.44","low":"22961.58","close":"22979.83"},
{"date":"2022.08.02","clock":"22:00","open":"22981.11","high":"23092.45","low":"22870.01","close":"22949.45"},
{"date":"2022.08.02","clock":"23:00","open":"22946.36","high":"23062.05","low":"22910.0","close":"23028.82"},
{"date":"2022.08.03","clock":"0:00","open":"23029.65","high":"23143.79","low":"22944.37","close":"23093.11"},
{"date":"2022.08.03","clock":"1:00","open":"23093.02","high":"23145.26","low":"23024.36","close":"23100.21"},
{"date":"2022.08.03","clock":"2:00","open":"23099.82","high":"23131.54","low":"22927.61","close":"22985.57"},
{"date":"2022.08.03","clock":"3:00","open":"22985.15","high":"23064.84","low":"22727.0","close":"22794.18"},
{"date":"2022.08.03","clock":"4:00","open":"22791.31","high":"22833.91","low":"22681.22","close":"22801.23"},
{"date":"2022.08.03","clock":"5:00","open":"22801.56","high":"22855.54","low":"22725.5","close":"22775.78"},
{"date":"2022.08.03","clock":"6:00","open":"22772.64","high":"22881.7","low":"22758.3","close":"22863.13"},
{"date":"2022.08.03","clock":"7:00","open":"22862.69","high":"22900.85","low":"22822.41","close":"22832.0"},
{"date":"2022.08.03","clock":"8:00","open":"22831.52","high":"22962.0","low":"22802.0","close":"22915.74"},
{"date":"2022.08.03","clock":"9:00","open":"22913.66","high":"23071.08","low":"22913.66","close":"23042.91"},
{"date":"2022.08.03","clock":"10:00","open":"23041.85","high":"23052.23","low":"22954.0","close":"22983.71"},
{"date":"2022.08.03","clock":"11:00","open":"22988.95","high":"23299.49","low":"22987.56","close":"23293.44"},
{"date":"2022.08.03","clock":"12:00","open":"23293.88","high":"23397.67","low":"23286.24","close":"23383.26"},
{"date":"2022.08.03","clock":"13:00","open":"23383.48","high":"23453.0","low":"23330.0","close":"23406.0"},
{"date":"2022.08.03","clock":"14:00","open":"23408.76","high":"23467.2","low":"23291.07","close":"23401.89"},
{"date":"2022.08.03","clock":"15:00","open":"23402.86","high":"23636.5","low":"23239.34","close":"23264.37"},
{"date":"2022.08.03","clock":"16:00","open":"23262.64","high":"23396.26","low":"23229.32","close":"23337.09"},
{"date":"2022.08.03","clock":"17:00","open":"23339.49","high":"23429.14","low":"23207.29","close":"23302.53"},
{"date":"2022.08.03","clock":"18:00","open":"23300.0","high":"23400.28","low":"23257.67","close":"23353.5"},
{"date":"2022.08.03","clock":"19:00","open":"23352.69","high":"23524.99","low":"23257.12","close":"23440.85"},
{"date":"2022.08.03","clock":"20:00","open":"23440.99","high":"23571.94","low":"23400.61","close":"23447.88"},
{"date":"2022.08.03","clock":"21:00","open":"23450.42","high":"23530.01","low":"23352.08","close":"23488.76"},
{"date":"2022.08.03","clock":"22:00","open":"23487.85","high":"23538.47","low":"23418.48","close":"23457.05"},
{"date":"2022.08.03","clock":"23:00","open":"23459.67","high":"23484.38","low":"23245.0","close":"23320.08"},
{"date":"2022.08.04","clock":"0:00","open":"23322.35","high":"23365.21","low":"23252.0","close":"23268.08"},
{"date":"2022.08.04","clock":"1:00","open":"23270.94","high":"23275.94","low":"22876.85","close":"22931.58"},
{"date":"2022.08.04","clock":"2:00","open":"22932.18","high":"22932.18","low":"22720.0","close":"22818.6"},
{"date":"2022.08.04","clock":"3:00","open":"22816.03","high":"23021.48","low":"22791.49","close":"23004.49"},
{"date":"2022.08.04","clock":"4:00","open":"23001.91","high":"23220.76","low":"22998.16","close":"23141.17"},
{"date":"2022.08.04","clock":"5:00","open":"23141.7","high":"23191.02","low":"23079.98","close":"23134.85"},
{"date":"2022.08.04","clock":"6:00","open":"23133.82","high":"23154.36","low":"23028.09","close":"23096.28"},
{"date":"2022.08.04","clock":"7:00","open":"23094.15","high":"23173.23","low":"23065.73","close":"23081.18"},
{"date":"2022.08.04","clock":"8:00","open":"23084.51","high":"23147.29","low":"23051.43","close":"23122.59"},
{"date":"2022.08.04","clock":"9:00","open":"23122.44","high":"23183.0","low":"22815.35","close":"22937.37"},
{"date":"2022.08.04","clock":"10:00","open":"22934.69","high":"23028.61","low":"22907.95","close":"22946.62"},
{"date":"2022.08.04","clock":"11:00","open":"22944.77","high":"22948.68","low":"22770.73","close":"22801.54"},
{"date":"2022.08.04","clock":"12:00","open":"22798.19","high":"22905.59","low":"22786.58","close":"22868.73"},
{"date":"2022.08.04","clock":"13:00","open":"22867.68","high":"22955.5","low":"22819.6","close":"22863.86"},
{"date":"2022.08.04","clock":"14:00","open":"22860.66","high":"22923.56","low":"22800.0","close":"22885.09"},
{"date":"2022.08.04","clock":"15:00","open":"22885.09","high":"22976.81","low":"22752.81","close":"22895.86"},
{"date":"2022.08.04","clock":"16:00","open":"22895.86","high":"23140.0","low":"22840.21","close":"23027.07"},
{"date":"2022.08.04","clock":"17:00","open":"23030.66","high":"23133.92","low":"22785.06","close":"22917.97"},
{"date":"2022.08.04","clock":"18:00","open":"22921.34","high":"22951.92","low":"22765.73","close":"22927.03"},
{"date":"2022.08.04","clock":"19:00","open":"22931.45","high":"22977.52","low":"22527.0","close":"22586.51"},
{"date":"2022.08.04","clock":"20:00","open":"22588.24","high":"22655.0","low":"22550.57","close":"22632.13"},
{"date":"2022.08.04","clock":"21:00","open":"22632.32","high":"22713.13","low":"22400.0","close":"22538.15"},
{"date":"2022.08.04","clock":"22:00","open":"22542.23","high":"22637.29","low":"22431.22","close":"22449.79"},
{"date":"2022.08.04","clock":"23:00","open":"22453.79","high":"22552.35","low":"22449.09","close":"22512.24"},
{"date":"2022.08.05","clock":"0:00","open":"22510.72","high":"22568.74","low":"22481.7","close":"22494.01"},
{"date":"2022.08.05","clock":"1:00","open":"22493.74","high":"22638.23","low":"22450.0","close":"22622.44"},
{"date":"2022.08.05","clock":"2:00","open":"22622.48","high":"22666.98","low":"22570.0","close":"22620.94"},
{"date":"2022.08.05","clock":"3:00","open":"22618.93","high":"22679.52","low":"22586.95","close":"22632.16"},
{"date":"2022.08.05","clock":"4:00","open":"22630.07","high":"22917.11","low":"22627.24","close":"22889.91"},
{"date":"2022.08.05","clock":"5:00","open":"22893.41","high":"23114.79","low":"22858.59","close":"23044.91"},
{"date":"2022.08.05","clock":"6:00","open":"23044.28","high":"23195.81","low":"23040.0","close":"23170.07"},
{"date":"2022.08.05","clock":"7:00","open":"23173.98","high":"23244.0","low":"23093.94","close":"23152.01"},
{"date":"2022.08.05","clock":"8:00","open":"23151.74","high":"23224.0","low":"23065.77","close":"23191.26"},
{"date":"2022.08.05","clock":"9:00","open":"23192.88","high":"23425.3","low":"23188.9","close":"23282.63"},
{"date":"2022.08.05","clock":"10:00","open":"23275.64","high":"23289.59","low":"23157.49","close":"23185.07"},
{"date":"2022.08.05","clock":"11:00","open":"23182.55","high":"23253.44","low":"23095.17","close":"23148.96"},
{"date":"2022.08.05","clock":"12:00","open":"23149.19","high":"23187.1","low":"23120.48","close":"23131.7"},
{"date":"2022.08.05","clock":"13:00","open":"23128.17","high":"23253.19","low":"23105.47","close":"23193.99"},
{"date":"2022.08.05","clock":"14:00","open":"23196.38","high":"23437.88","low":"23151.01","close":"23400.42"},
{"date":"2022.08.05","clock":"15:00","open":"23404.08","high":"23465.47","low":"22921.25","close":"23020.11"},
{"date":"2022.08.05","clock":"16:00","open":"23015.62","high":"23097.79","low":"22879.42","close":"23054.22"},
{"date":"2022.08.05","clock":"17:00","open":"23053.22","high":"23353.99","low":"23022.5","close":"23176.26"},
{"date":"2022.08.05","clock":"18:00","open":"23177.06","high":"23199.44","low":"22957.71","close":"22991.51"},
{"date":"2022.08.05","clock":"19:00","open":"22988.0","high":"23069.69","low":"22900.0","close":"23035.3"},
{"date":"2022.08.05","clock":"20:00","open":"23033.07","high":"23099.12","low":"22800.0","close":"22827.62"},
{"date":"2022.08.05","clock":"21:00","open":"22825.88","high":"22889.1","low":"22754.13","close":"22806.0"},
{"date":"2022.08.05","clock":"22:00","open":"22805.93","high":"22956.96","low":"22775.19","close":"22931.23"},
{"date":"2022.08.05","clock":"23:00","open":"22930.0","high":"22998.54","low":"22839.27","close":"22980.81"},
{"date":"2022.08.06","clock":"0:00","open":"22983.43","high":"23218.08","low":"22980.0","close":"23106.5"},
{"date":"2022.08.06","clock":"1:00","open":"23106.59","high":"23279.89","low":"23106.59","close":"23243.58"},
{"date":"2022.08.06","clock":"2:00","open":"23245.02","high":"23319.94","low":"23154.7","close":"23310.49"},
{"date":"2022.08.06","clock":"3:00","open":"23312.55","high":"23352.08","low":"23201.27","close":"23264.95"},
{"date":"2022.08.06","clock":"4:00","open":"23262.21","high":"23295.37","low":"23187.62","close":"23221.94"},
{"date":"2022.08.06","clock":"5:00","open":"23223.51","high":"23286.85","low":"23190.93","close":"23265.17"},
{"date":"2022.08.06","clock":"6:00","open":"23265.61","high":"23282.97","low":"23152.42","close":"23172.91"},
{"date":"2022.08.06","clock":"7:00","open":"23172.79","high":"23227.44","low":"23160.26","close":"23208.88"},
{"date":"2022.08.06","clock":"8:00","open":"23206.65","high":"23236.79","low":"23141.22","close":"23194.71"},
{"date":"2022.08.06","clock":"9:00","open":"23196.76","high":"23209.65","low":"23140.02","close":"23187.34"},
{"date":"2022.08.06","clock":"10:00","open":"23192.92","high":"23235.03","low":"23166.17","close":"23204.83"},
{"date":"2022.08.06","clock":"11:00","open":"23204.7","high":"23256.49","low":"23100.0","close":"23151.62"},
{"date":"2022.08.06","clock":"12:00","open":"23151.62","high":"23194.81","low":"23135.9","close":"23169.53"},
{"date":"2022.08.06","clock":"13:00","open":"23170.17","high":"23211.79","low":"23167.37","close":"23180.06"},
{"date":"2022.08.06","clock":"14:00","open":"23178.29","high":"23201.12","low":"23150.95","close":"23157.88"},
{"date":"2022.08.06","clock":"15:00","open":"23159.44","high":"23203.1","low":"23153.55","close":"23171.04"},
{"date":"2022.08.06","clock":"16:00","open":"23171.16","high":"23232.9","low":"23166.03","close":"23188.38"},
{"date":"2022.08.06","clock":"17:00","open":"23188.73","high":"23232.82","low":"23172.2","close":"23219.76"},
{"date":"2022.08.06","clock":"18:00","open":"23220.36","high":"23231.5","low":"23172.16","close":"23201.18"},
{"date":"2022.08.06","clock":"19:00","open":"23201.17","high":"23224.41","low":"23143.04","close":"23155.7"},
{"date":"2022.08.06","clock":"20:00","open":"23154.18","high":"23253.37","low":"22982.49","close":"23129.5"},
{"date":"2022.08.06","clock":"21:00","open":"23128.17","high":"23209.77","low":"23083.87","close":"23180.56"},
{"date":"2022.08.06","clock":"22:00","open":"23176.37","high":"23204.99","low":"23145.46","close":"23184.36"},
{"date":"2022.08.06","clock":"23:00","open":"23183.94","high":"23199.21","low":"23103.0","close":"23172.09"},
{"date":"2022.08.07","clock":"0:00","open":"23172.41","high":"23204.92","low":"23168.0","close":"23178.83"},
{"date":"2022.08.07","clock":"1:00","open":"23178.84","high":"23218.39","low":"23147.45","close":"23172.1"},
{"date":"2022.08.07","clock":"2:00","open":"23173.36","high":"23173.36","low":"22909.44","close":"22952.85"},
{"date":"2022.08.07","clock":"3:00","open":"22952.01","high":"23048.96","low":"22844.56","close":"22887.13"},
{"date":"2022.08.07","clock":"4:00","open":"22884.96","high":"22934.99","low":"22856.78","close":"22910.51"},
{"date":"2022.08.07","clock":"5:00","open":"22910.21","high":"23003.09","low":"22903.98","close":"22994.64"},
{"date":"2022.08.07","clock":"6:00","open":"22994.91","high":"23039.09","low":"22969.52","close":"22989.85"},
{"date":"2022.08.07","clock":"7:00","open":"22990.1","high":"23023.93","low":"22938.47","close":"22949.79"},
{"date":"2022.08.07","clock":"8:00","open":"22949.01","high":"22997.14","low":"22946.89","close":"22969.81"},
{"date":"2022.08.07","clock":"9:00","open":"22969.4","high":"23019.28","low":"22965.45","close":"23004.68"},
{"date":"2022.08.07","clock":"10:00","open":"23005.2","high":"23027.86","low":"22990.45","close":"23013.63"},
{"date":"2022.08.07","clock":"11:00","open":"23015.35","high":"23024.53","low":"22903.35","close":"22923.72"},
{"date":"2022.08.07","clock":"12:00","open":"22922.94","high":"22979.89","low":"22890.66","close":"22977.04"},
{"date":"2022.08.07","clock":"13:00","open":"22977.27","high":"23013.28","low":"22957.41","close":"22998.69"},
{"date":"2022.08.07","clock":"14:00","open":"22998.46","high":"23051.86","low":"22961.99","close":"23038.86"},
{"date":"2022.08.07","clock":"15:00","open":"23036.29","high":"23148.87","low":"23035.0","close":"23118.8"},
{"date":"2022.08.07","clock":"16:00","open":"23115.0","high":"23183.27","low":"23115.0","close":"23151.97"},
{"date":"2022.08.07","clock":"17:00","open":"23151.97","high":"23170.99","low":"23056.06","close":"23117.93"},
{"date":"2022.08.07","clock":"18:00","open":"23118.57","high":"23122.49","low":"23010.81","close":"23021.55"},
{"date":"2022.08.07","clock":"19:00","open":"23021.19","high":"23136.35","low":"22994.1","close":"23092.16"},
{"date":"2022.08.07","clock":"20:00","open":"23093.18","high":"23292.36","low":"23090.0","close":"23237.18"},
{"date":"2022.08.07","clock":"21:00","open":"23239.36","high":"23286.22","low":"23184.36","close":"23215.31"},
{"date":"2022.08.07","clock":"22:00","open":"23214.43","high":"23222.8","low":"23141.48","close":"23161.66"},
{"date":"2022.08.07","clock":"23:00","open":"23160.67","high":"23273.98","low":"23151.63","close":"23262.2"},
{"date":"2022.08.08","clock":"0:00","open":"23262.2","high":"23399.99","low":"23262.2","close":"23310.01"},
{"date":"2022.08.08","clock":"1:00","open":"23310.01","high":"23322.04","low":"23215.6","close":"23242.96"},
{"date":"2022.08.08","clock":"2:00","open":"23243.15","high":"23251.15","low":"23051.65","close":"23174.92"},
{"date":"2022.08.08","clock":"3:00","open":"23173.95","high":"23349.2","low":"23154.17","close":"23263.01"},
{"date":"2022.08.08","clock":"4:00","open":"23264.49","high":"23274.18","low":"23162.98","close":"23218.9"},
{"date":"2022.08.08","clock":"5:00","open":"23218.9","high":"23326.58","low":"23204.16","close":"23301.28"},
{"date":"2022.08.08","clock":"6:00","open":"23302.43","high":"23342.16","low":"23254.36","close":"23306.64"},
{"date":"2022.08.08","clock":"7:00","open":"23306.62","high":"23357.0","low":"23278.03","close":"23341.65"},
{"date":"2022.08.08","clock":"8:00","open":"23341.04","high":"23460.88","low":"23331.26","close":"23430.89"},
{"date":"2022.08.08","clock":"9:00","open":"23430.29","high":"23788.1","low":"23430.29","close":"23730.91"},
{"date":"2022.08.08","clock":"10:00","open":"23729.47","high":"23849.99","low":"23682.07","close":"23808.4"},
{"date":"2022.08.08","clock":"11:00","open":"23810.05","high":"24166.85","low":"23771.45","close":"24131.47"},
{"date":"2022.08.08","clock":"12:00","open":"24132.06","high":"24185.8","low":"24056.22","close":"24090.21"},
{"date":"2022.08.08","clock":"13:00","open":"24091.46","high":"24119.9","low":"24000.01","close":"24059.04"},
{"date":"2022.08.08","clock":"14:00","open":"24057.5","high":"24181.03","low":"24013.28","close":"24164.71"},
{"date":"2022.08.08","clock":"15:00","open":"24164.44","high":"24239.12","low":"24066.8","close":"24120.56"},
{"date":"2022.08.08","clock":"16:00","open":"24121.21","high":"24210.6","low":"24008.44","close":"24160.78"},
{"date":"2022.08.08","clock":"17:00","open":"24158.53","high":"24222.09","low":"24076.53","close":"24148.52"},
{"date":"2022.08.08","clock":"18:00","open":"24145.61","high":"24210.1","low":"23894.75","close":"23992.41"},
{"date":"2022.08.08","clock":"19:00","open":"23991.39","high":"24011.08","low":"23841.6","close":"23939.56"},
{"date":"2022.08.08","clock":"20:00","open":"23938.51","high":"23991.9","low":"23901.22","close":"23963.08"},
{"date":"2022.08.08","clock":"21:00","open":"23963.74","high":"23980.36","low":"23875.47","close":"23916.34"},
{"date":"2022.08.08","clock":"22:00","open":"23916.79","high":"23955.99","low":"23793.47","close":"23926.93"},
{"date":"2022.08.08","clock":"23:00","open":"23929.94","high":"24097.78","low":"23908.96","close":"24065.38"},
{"date":"2022.08.09","clock":"0:00","open":"24064.02","high":"24065.88","low":"23762.38","close":"23849.11"},
{"date":"2022.08.09","clock":"1:00","open":"23848.88","high":"23852.16","low":"23670.88","close":"23808.64"},
{"date":"2022.08.09","clock":"2:00","open":"23811.17","high":"23920.52","low":"23755.04","close":"23812.0"},
{"date":"2022.08.09","clock":"3:00","open":"23809.76","high":"23868.43","low":"23727.76","close":"23790.82"},
{"date":"2022.08.09","clock":"4:00","open":"23792.53","high":"23837.75","low":"23708.31","close":"23732.07"},
{"date":"2022.08.09","clock":"5:00","open":"23732.97","high":"23815.12","low":"23626.86","close":"23806.97"},
{"date":"2022.08.09","clock":"6:00","open":"23806.65","high":"23848.46","low":"23776.98","close":"23829.1"},
{"date":"2022.08.09","clock":"7:00","open":"23829.11","high":"23902.13","low":"23792.32","close":"23885.1"},
{"date":"2022.08.09","clock":"8:00","open":"23884.43","high":"23926.42","low":"23850.0","close":"23872.8"},
{"date":"2022.08.09","clock":"9:00","open":"23879.46","high":"23879.46","low":"23755.02","close":"23849.68"},
{"date":"2022.08.09","clock":"10:00","open":"23848.76","high":"23905.59","low":"23815.6","close":"23876.97"},
{"date":"2022.08.09","clock":"11:00","open":"23881.33","high":"23886.98","low":"23768.01","close":"23776.04"},
{"date":"2022.08.09","clock":"12:00","open":"23774.47","high":"23828.05","low":"23470.0","close":"23470.0"},
{"date":"2022.08.09","clock":"13:00","open":"23472.59","high":"23526.81","low":"23336.15","close":"23352.0"},
{"date":"2022.08.09","clock":"14:00","open":"23350.2","high":"23413.21","low":"23183.96","close":"23263.46"},
{"date":"2022.08.09","clock":"15:00","open":"23262.84","high":"23305.35","low":"23201.1","close":"23245.43"},
{"date":"2022.08.09","clock":"16:00","open":"23245.04","high":"23324.37","low":"23012.85","close":"23067.1"},
{"date":"2022.08.09","clock":"17:00","open":"23057.61","high":"23119.31","low":"22865.0","close":"23095.71"},
{"date":"2022.08.09","clock":"18:00","open":"23096.01","high":"23156.39","low":"23030.0","close":"23074.01"},
{"date":"2022.08.09","clock":"19:00","open":"23075.17","high":"23118.0","low":"22988.09","close":"23071.47"},
{"date":"2022.08.09","clock":"20:00","open":"23066.01","high":"23130.86","low":"22970.0","close":"23053.05"},
{"date":"2022.08.09","clock":"21:00","open":"23052.57","high":"23071.88","low":"22986.0","close":"23051.34"},
{"date":"2022.08.09","clock":"22:00","open":"23051.37","high":"23096.61","low":"23006.0","close":"23053.61"},
{"date":"2022.08.09","clock":"23:00","open":"23050.0","high":"23184.66","low":"23050.0","close":"23136.17"},
{"date":"2022.08.10","clock":"0:00","open":"23138.81","high":"23211.43","low":"23123.47","close":"23190.45"},
{"date":"2022.08.10","clock":"1:00","open":"23190.86","high":"23262.96","low":"23117.92","close":"23171.83"},
{"date":"2022.08.10","clock":"2:00","open":"23170.65","high":"23241.17","low":"23133.31","close":"23149.63"},
{"date":"2022.08.10","clock":"3:00","open":"23149.94","high":"23149.94","low":"22664.69","close":"22771.0"},
{"date":"2022.08.10","clock":"4:00","open":"22768.1","high":"22947.33","low":"22761.12","close":"22885.82"},
{"date":"2022.08.10","clock":"5:00","open":"22885.14","high":"22923.0","low":"22760.0","close":"22912.73"},
{"date":"2022.08.10","clock":"6:00","open":"22911.54","high":"22938.27","low":"22850.6","close":"22862.42"},
{"date":"2022.08.10","clock":"7:00","open":"22863.86","high":"23003.75","low":"22849.46","close":"22941.28"},
{"date":"2022.08.10","clock":"8:00","open":"22941.91","high":"22965.93","low":"22880.0","close":"22899.11"},
{"date":"2022.08.10","clock":"9:00","open":"22899.62","high":"22951.61","low":"22829.14","close":"22935.46"},
{"date":"2022.08.10","clock":"10:00","open":"22938.34","high":"23010.03","low":"22922.87","close":"22963.69"},
{"date":"2022.08.10","clock":"11:00","open":"22963.68","high":"23137.5","low":"22961.96","close":"23105.42"},
{"date":"2022.08.10","clock":"12:00","open":"23102.0","high":"23125.02","low":"23025.49","close":"23081.89"},
{"date":"2022.08.10","clock":"13:00","open":"23082.33","high":"23090.16","low":"22983.08","close":"23063.87"},
{"date":"2022.08.10","clock":"14:00","open":"23064.89","high":"23202.51","low":"23047.42","close":"23122.72"},
{"date":"2022.08.10","clock":"15:00","open":"23122.07","high":"24052.47","low":"23004.58","close":"23986.14"},
{"date":"2022.08.10","clock":"16:00","open":"23982.09","high":"24177.99","low":"23852.97","close":"24015.13"},
{"date":"2022.08.10","clock":"17:00","open":"24018.93","high":"24080.74","low":"23830.05","close":"24002.5"},
{"date":"2022.08.10","clock":"18:00","open":"24004.25","high":"24070.1","low":"23917.52","close":"23997.54"},
{"date":"2022.08.10","clock":"19:00","open":"23996.97","high":"24090.62","low":"23930.39","close":"23958.5"},
{"date":"2022.08.10","clock":"20:00","open":"23960.25","high":"23967.09","low":"23827.17","close":"23915.52"},
{"date":"2022.08.10","clock":"21:00","open":"23917.72","high":"23930.41","low":"23480.0","close":"23603.52"},
{"date":"2022.08.10","clock":"22:00","open":"23597.44","high":"23707.02","low":"23539.0","close":"23629.28"},
{"date":"2022.08.10","clock":"23:00","open":"23636.96","high":"23926.92","low":"23623.0","close":"23898.19"},
{"date":"2022.08.11","clock":"0:00","open":"23889.98","high":"24223.14","low":"23771.43","close":"23957.84"},
{"date":"2022.08.11","clock":"1:00","open":"23956.96","high":"24020.84","low":"23803.35","close":"23841.38"},
{"date":"2022.08.11","clock":"2:00","open":"23838.26","high":"23964.3","low":"23820.15","close":"23953.16"},
{"date":"2022.08.11","clock":"3:00","open":"23951.22","high":"24091.83","low":"23912.39","close":"24048.92"},
{"date":"2022.08.11","clock":"4:00","open":"24049.93","high":"24488.88","low":"24042.51","close":"24433.89"},
{"date":"2022.08.11","clock":"5:00","open":"24436.13","high":"24460.21","low":"24195.23","close":"24263.85"},
{"date":"2022.08.11","clock":"6:00","open":"24260.19","high":"24378.39","low":"24210.0","close":"24325.29"},
{"date":"2022.08.11","clock":"7:00","open":"24322.36","high":"24536.56","low":"24287.47","close":"24514.09"},
{"date":"2022.08.11","clock":"8:00","open":"24524.02","high":"24657.68","low":"24473.02","close":"24558.64"},
{"date":"2022.08.11","clock":"9:00","open":"24560.41","high":"24620.18","low":"24478.01","close":"24541.49"},
{"date":"2022.08.11","clock":"10:00","open":"24538.65","high":"24739.47","low":"24355.76","close":"24430.49"},
{"date":"2022.08.11","clock":"11:00","open":"24430.67","high":"24552.07","low":"24345.08","close":"24524.5"},
{"date":"2022.08.11","clock":"12:00","open":"24521.71","high":"24536.71","low":"24438.0","close":"24440.16"},
{"date":"2022.08.11","clock":"13:00","open":"24441.15","high":"24519.99","low":"24383.0","close":"24477.63"},
{"date":"2022.08.11","clock":"14:00","open":"24476.4","high":"24671.68","low":"24462.98","close":"24558.93"},
{"date":"2022.08.11","clock":"15:00","open":"24556.71","high":"24911.2","low":"24531.05","close":"24861.94"},
{"date":"2022.08.11","clock":"16:00","open":"24863.77","high":"24879.07","low":"24531.76","close":"24728.67"},
{"date":"2022.08.11","clock":"17:00","open":"24729.11","high":"24866.63","low":"24425.63","close":"24561.92"},
{"date":"2022.08.11","clock":"18:00","open":"24564.21","high":"24584.23","low":"24280.18","close":"24342.88"},
{"date":"2022.08.11","clock":"19:00","open":"24339.76","high":"24411.35","low":"24245.0","close":"24338.55"},
{"date":"2022.08.11","clock":"20:00","open":"24341.73","high":"24416.37","low":"24279.58","close":"24341.88"},
{"date":"2022.08.11","clock":"21:00","open":"24342.36","high":"24343.01","low":"24081.22","close":"24147.63"},
{"date":"2022.08.11","clock":"22:00","open":"24147.18","high":"24224.08","low":"24081.23","close":"24210.53"},
{"date":"2022.08.11","clock":"23:00","open":"24221.54","high":"24234.08","low":"24037.58","close":"24201.62"},
{"date":"2022.08.12","clock":"0:00","open":"24202.29","high":"24326.14","low":"24045.0","close":"24182.09"},
{"date":"2022.08.12","clock":"1:00","open":"24181.87","high":"24207.66","low":"23894.01","close":"23896.05"},
{"date":"2022.08.12","clock":"2:00","open":"23890.67","high":"23960.62","low":"23852.13","close":"23932.34"},
{"date":"2022.08.12","clock":"3:00","open":"23934.6","high":"24007.5","low":"23762.87","close":"23964.48"},
{"date":"2022.08.12","clock":"4:00","open":"23964.34","high":"23999.3","low":"23853.65","close":"23905.56"},
{"date":"2022.08.12","clock":"5:00","open":"23905.84","high":"24096.54","low":"23795.41","close":"24009.88"},
{"date":"2022.08.12","clock":"6:00","open":"24009.06","high":"24067.68","low":"23940.01","close":"24010.12"},
{"date":"2022.08.12","clock":"7:00","open":"24010.05","high":"24046.58","low":"23911.54","close":"23930.91"},
{"date":"2022.08.12","clock":"8:00","open":"23931.07","high":"24050.0","low":"23925.26","close":"23946.97"},
{"date":"2022.08.12","clock":"9:00","open":"23948.83","high":"23989.36","low":"23880.0","close":"23951.91"},
{"date":"2022.08.12","clock":"10:00","open":"23950.62","high":"23984.44","low":"23907.32","close":"23959.94"},
{"date":"2022.08.12","clock":"11:00","open":"23960.05","high":"23992.62","low":"23910.48","close":"23919.72"},
{"date":"2022.08.12","clock":"12:00","open":"23920.18","high":"24138.02","low":"23900.0","close":"23982.04"},
{"date":"2022.08.12","clock":"13:00","open":"23983.31","high":"23995.32","low":"23707.31","close":"23748.82"},
{"date":"2022.08.12","clock":"14:00","open":"23741.23","high":"23811.4","low":"23583.0","close":"23672.16"},
{"date":"2022.08.12","clock":"15:00","open":"23670.0","high":"23804.86","low":"23653.6","close":"23782.87"},
{"date":"2022.08.12","clock":"16:00","open":"23783.7","high":"23894.48","low":"23721.2","close":"23825.83"},
{"date":"2022.08.12","clock":"17:00","open":"23810.0","high":"23871.8","low":"23704.78","close":"23815.61"},
{"date":"2022.08.12","clock":"18:00","open":"23813.11","high":"24010.91","low":"23802.87","close":"23979.73"},
{"date":"2022.08.12","clock":"19:00","open":"23979.59","high":"24077.9","low":"23952.03","close":"23989.49"},
{"date":"2022.08.12","clock":"20:00","open":"23989.53","high":"24051.98","low":"23980.0","close":"24007.07"},
{"date":"2022.08.12","clock":"21:00","open":"24007.16","high":"24259.14","low":"23980.31","close":"24125.53"},
{"date":"2022.08.12","clock":"22:00","open":"24124.61","high":"24254.84","low":"24119.69","close":"24175.36"},
{"date":"2022.08.12","clock":"23:00","open":"24178.32","high":"24268.42","low":"24048.73","close":"24223.43"},
{"date":"2022.08.13","clock":"0:00","open":"24221.27","high":"24246.05","low":"24091.78","close":"24114.47"},
{"date":"2022.08.13","clock":"1:00","open":"24117.92","high":"24244.79","low":"24073.68","close":"24238.33"},
{"date":"2022.08.13","clock":"2:00","open":"24237.47","high":"24453.94","low":"24202.48","close":"24399.97"},
{"date":"2022.08.13","clock":"3:00","open":"24402.58","high":"24492.5","low":"24334.37","close":"24484.82"},
{"date":"2022.08.13","clock":"4:00","open":"24482.93","high":"24599.4","low":"24438.38","close":"24555.52"},
{"date":"2022.08.13","clock":"5:00","open":"24553.8","high":"24693.41","low":"24513.25","close":"24675.78"},
{"date":"2022.08.13","clock":"6:00","open":"24684.53","high":"24810.99","low":"24597.05","close":"24794.97"},
{"date":"2022.08.13","clock":"7:00","open":"24798.0","high":"24833.87","low":"24694.0","close":"24728.68"},
{"date":"2022.08.13","clock":"8:00","open":"24729.9","high":"24747.26","low":"24653.51","close":"24711.5"},
{"date":"2022.08.13","clock":"9:00","open":"24710.72","high":"24886.37","low":"24602.92","close":"24648.95"},
{"date":"2022.08.13","clock":"10:00","open":"24651.25","high":"24704.44","low":"24552.13","close":"24574.43"},
{"date":"2022.08.13","clock":"11:00","open":"24571.97","high":"24653.22","low":"24365.0","close":"24402.52"},
{"date":"2022.08.13","clock":"12:00","open":"24403.27","high":"24646.32","low":"24356.12","close":"24582.48"},
{"date":"2022.08.13","clock":"13:00","open":"24581.93","high":"24601.24","low":"24413.13","close":"24498.91"},
{"date":"2022.08.13","clock":"14:00","open":"24498.3","high":"24504.26","low":"24291.22","close":"24434.21"},
{"date":"2022.08.13","clock":"15:00","open":"24435.68","high":"24476.07","low":"24300.0","close":"24442.12"},
{"date":"2022.08.13","clock":"16:00","open":"24441.92","high":"24526.62","low":"24412.22","close":"24461.83"},
{"date":"2022.08.13","clock":"17:00","open":"24461.54","high":"24532.14","low":"24422.34","close":"24469.55"},
{"date":"2022.08.13","clock":"18:00","open":"24470.18","high":"24598.46","low":"24438.79","close":"24512.65"},
{"date":"2022.08.13","clock":"19:00","open":"24513.07","high":"24562.39","low":"24451.22","close":"24481.2"},
{"date":"2022.08.13","clock":"20:00","open":"24481.2","high":"24576.73","low":"24459.56","close":"24570.42"},
{"date":"2022.08.13","clock":"21:00","open":"24570.45","high":"24591.55","low":"24393.89","close":"24452.11"},
{"date":"2022.08.13","clock":"22:00","open":"24452.2","high":"24494.81","low":"24336.0","close":"24398.88"},
{"date":"2022.08.13","clock":"23:00","open":"24399.26","high":"24505.33","low":"24321.0","close":"24484.8"},
{"date":"2022.08.14","clock":"0:00","open":"24485.29","high":"24543.97","low":"24455.7","close":"24497.03"},
{"date":"2022.08.14","clock":"1:00","open":"24497.62","high":"24523.66","low":"24384.1","close":"24386.17"},
{"date":"2022.08.14","clock":"2:00","open":"24386.27","high":"24494.98","low":"24360.0","close":"24442.3"},
{"date":"2022.08.14","clock":"3:00","open":"24440.0","high":"24514.2","low":"24343.2","close":"24511.53"},
{"date":"2022.08.14","clock":"4:00","open":"24510.23","high":"24637.48","low":"24407.3","close":"24584.71"},
{"date":"2022.08.14","clock":"5:00","open":"24584.02","high":"24613.37","low":"24501.25","close":"24596.0"},
{"date":"2022.08.14","clock":"6:00","open":"24588.36","high":"24624.26","low":"24538.85","close":"24569.71"},
{"date":"2022.08.14","clock":"7:00","open":"24568.51","high":"24640.09","low":"24500.0","close":"24566.72"},
{"date":"2022.08.14","clock":"8:00","open":"24562.92","high":"24612.03","low":"24522.74","close":"24587.29"},
{"date":"2022.08.14","clock":"9:00","open":"24587.34","high":"24677.35","low":"24582.43","close":"24676.05"},
{"date":"2022.08.14","clock":"10:00","open":"24676.19","high":"25045.0","low":"24666.12","close":"24873.32"},
{"date":"2022.08.14","clock":"11:00","open":"24872.77","high":"24879.91","low":"24594.83","close":"24656.37"},
{"date":"2022.08.14","clock":"12:00","open":"24654.26","high":"24795.0","low":"24623.0","close":"24750.32"},
{"date":"2022.08.14","clock":"13:00","open":"24749.52","high":"24750.91","low":"24603.01","close":"24620.11"},
{"date":"2022.08.14","clock":"14:00","open":"24617.99","high":"24676.02","low":"24524.32","close":"24565.58"},
{"date":"2022.08.14","clock":"15:00","open":"24564.46","high":"24591.74","low":"24470.74","close":"24526.71"},
{"date":"2022.08.14","clock":"16:00","open":"24525.26","high":"24533.57","low":"24400.0","close":"24476.01"},
{"date":"2022.08.14","clock":"17:00","open":"24475.68","high":"24531.27","low":"24460.75","close":"24513.5"},
{"date":"2022.08.14","clock":"18:00","open":"24515.87","high":"24537.18","low":"24466.04","close":"24525.15"},
{"date":"2022.08.14","clock":"19:00","open":"24524.0","high":"24565.86","low":"24302.5","close":"24309.33"},
{"date":"2022.08.14","clock":"20:00","open":"24309.31","high":"24320.71","low":"24174.03","close":"24226.37"},
{"date":"2022.08.14","clock":"21:00","open":"24226.74","high":"24297.16","low":"24144.0","close":"24287.05"},
{"date":"2022.08.14","clock":"22:00","open":"24287.66","high":"24324.63","low":"24239.61","close":"24284.03"},
{"date":"2022.08.14","clock":"23:00","open":"24284.07","high":"24350.75","low":"24251.71","close":"24311.72"},
{"date":"2022.08.15","clock":"0:00","open":"24312.32","high":"24433.74","low":"24273.94","close":"24343.65"},
{"date":"2022.08.15","clock":"1:00","open":"24343.64","high":"24363.27","low":"24172.4","close":"24258.07"},
{"date":"2022.08.15","clock":"2:00","open":"24256.81","high":"24351.65","low":"24234.07","close":"24304.57"},
{"date":"2022.08.15","clock":"3:00","open":"24304.58","high":"24412.12","low":"24165.55","close":"24399.66"},
{"date":"2022.08.15","clock":"4:00","open":"24401.91","high":"24656.03","low":"24330.96","close":"24643.58"},
{"date":"2022.08.15","clock":"5:00","open":"24643.65","high":"24930.0","low":"24638.84","close":"24917.57"},
{"date":"2022.08.15","clock":"6:00","open":"24919.55","high":"25208.78","low":"24781.34","close":"24866.09"},
{"date":"2022.08.15","clock":"7:00","open":"24860.25","high":"24882.86","low":"24690.57","close":"24848.35"},
{"date":"2022.08.15","clock":"8:00","open":"24847.54","high":"24979.17","low":"24751.0","close":"24818.76"},
{"date":"2022.08.15","clock":"9:00","open":"24817.17","high":"24824.02","low":"24081.79","close":"24136.45"},
{"date":"2022.08.15","clock":"10:00","open":"24125.0","high":"24213.86","low":"23944.62","close":"24026.53"},
{"date":"2022.08.15","clock":"11:00","open":"24025.42","high":"24076.32","low":"23869.46","close":"24043.08"},
{"date":"2022.08.15","clock":"12:00","open":"24042.64","high":"24200.01","low":"23993.6","close":"24171.7"},
{"date":"2022.08.15","clock":"13:00","open":"24171.92","high":"24298.69","low":"24128.58","close":"24268.47"},
{"date":"2022.08.15","clock":"14:00","open":"24268.09","high":"24311.57","low":"23996.58","close":"24048.9"},
{"date":"2022.08.15","clock":"15:00","open":"24049.54","high":"24187.97","low":"23900.0","close":"23950.0"},
{"date":"2022.08.15","clock":"16:00","open":"23951.39","high":"24187.93","low":"23931.2","close":"24167.0"},
{"date":"2022.08.15","clock":"17:00","open":"24168.54","high":"24191.23","low":"24080.55","close":"24121.35"},
{"date":"2022.08.15","clock":"18:00","open":"24117.5","high":"24263.94","low":"24046.01","close":"24225.5"},
{"date":"2022.08.15","clock":"19:00","open":"24227.06","high":"24279.99","low":"24151.91","close":"24253.0"},
{"date":"2022.08.15","clock":"20:00","open":"24256.72","high":"24271.81","low":"24077.6","close":"24116.32"},
{"date":"2022.08.15","clock":"21:00","open":"24115.7","high":"24140.07","low":"24030.77","close":"24097.89"},
{"date":"2022.08.15","clock":"22:00","open":"24098.82","high":"24155.0","low":"23965.0","close":"23980.39"},
{"date":"2022.08.15","clock":"23:00","open":"23981.59","high":"24108.61","low":"23973.35","close":"24065.96"},
{"date":"2022.08.16","clock":"0:00","open":"24066.5","high":"24144.21","low":"23982.0","close":"24025.94"},
{"date":"2022.08.16","clock":"1:00","open":"24027.37","high":"24143.26","low":"23970.0","close":"24013.54"},
{"date":"2022.08.16","clock":"2:00","open":"24013.82","high":"24188.43","low":"23773.22","close":"24096.0"},
{"date":"2022.08.16","clock":"3:00","open":"24092.44","high":"24162.12","low":"23958.54","close":"24124.75"},
{"date":"2022.08.16","clock":"4:00","open":"24124.75","high":"24245.69","low":"24100.0","close":"24109.15"},
{"date":"2022.08.16","clock":"5:00","open":"24105.25","high":"24197.97","low":"24018.75","close":"24046.02"},
{"date":"2022.08.16","clock":"6:00","open":"24044.75","high":"24178.5","low":"23853.0","close":"24080.52"},
{"date":"2022.08.16","clock":"7:00","open":"24077.43","high":"24142.45","low":"23934.87","close":"23956.68"},
{"date":"2022.08.16","clock":"8:00","open":"23955.25","high":"24002.21","low":"23795.67","close":"23947.24"},
{"date":"2022.08.16","clock":"9:00","open":"23946.91","high":"24042.15","low":"23911.53","close":"23997.1"},
{"date":"2022.08.16","clock":"10:00","open":"23997.31","high":"24067.97","low":"23932.56","close":"24067.97"},
{"date":"2022.08.16","clock":"11:00","open":"24064.0","high":"24078.91","low":"23968.77","close":"23990.42"},
{"date":"2022.08.16","clock":"12:00","open":"23992.14","high":"24122.46","low":"23980.82","close":"24084.01"},
{"date":"2022.08.16","clock":"13:00","open":"24082.74","high":"24100.94","low":"23995.0","close":"24010.07"},
{"date":"2022.08.16","clock":"14:00","open":"24009.13","high":"24147.83","low":"23993.53","close":"24037.77"},
{"date":"2022.08.16","clock":"15:00","open":"24036.83","high":"24092.32","low":"23892.95","close":"23935.86"},
{"date":"2022.08.16","clock":"16:00","open":"23935.32","high":"24022.6","low":"23856.8","close":"23896.92"},
{"date":"2022.08.16","clock":"17:00","open":"23894.78","high":"23919.94","low":"23680.05","close":"23715.63"},
{"date":"2022.08.16","clock":"18:00","open":"23722.31","high":"23926.49","low":"23671.22","close":"23899.46"},
{"date":"2022.08.16","clock":"19:00","open":"23901.34","high":"23921.09","low":"23690.95","close":"23809.74"},
{"date":"2022.08.16","clock":"20:00","open":"23809.82","high":"23894.3","low":"23779.71","close":"23866.44"},
{"date":"2022.08.16","clock":"21:00","open":"23862.88","high":"24055.6","low":"23710.19","close":"23831.12"},
{"date":"2022.08.16","clock":"22:00","open":"23836.64","high":"23967.95","low":"23800.0","close":"23930.01"},
{"date":"2022.08.16","clock":"23:00","open":"23933.21","high":"23991.79","low":"23900.17","close":"23980.75"},
{"date":"2022.08.17","clock":"0:00","open":"23978.43","high":"23992.16","low":"23874.23","close":"23948.26"},
{"date":"2022.08.17","clock":"1:00","open":"23947.93","high":"23948.53","low":"23808.95","close":"23844.13"},
{"date":"2022.08.17","clock":"2:00","open":"23846.48","high":"23897.65","low":"23818.55","close":"23854.52"},
{"date":"2022.08.17","clock":"3:00","open":"23854.98","high":"24040.0","low":"23825.56","close":"24008.86"},
{"date":"2022.08.17","clock":"4:00","open":"24011.22","high":"24066.75","low":"23932.61","close":"23942.89"},
{"date":"2022.08.17","clock":"5:00","open":"23942.92","high":"24056.25","low":"23900.39","close":"23991.91"},
{"date":"2022.08.17","clock":"6:00","open":"23991.72","high":"24079.5","low":"23988.33","close":"24005.98"},
{"date":"2022.08.17","clock":"7:00","open":"24002.64","high":"24088.0","low":"24002.64","close":"24066.76"},
{"date":"2022.08.17","clock":"8:00","open":"24067.62","high":"24170.0","low":"24060.0","close":"24165.02"},
{"date":"2022.08.17","clock":"9:00","open":"24160.04","high":"24440.42","low":"24158.07","close":"24402.0"},
{"date":"2022.08.17","clock":"10:00","open":"24405.32","high":"24423.16","low":"23759.3","close":"23787.25"},
{"date":"2022.08.17","clock":"11:00","open":"23785.03","high":"23871.64","low":"23735.0","close":"23808.34"},
{"date":"2022.08.17","clock":"12:00","open":"23807.72","high":"23920.08","low":"23795.0","close":"23831.96"},
{"date":"2022.08.17","clock":"13:00","open":"23833.32","high":"23838.09","low":"23698.69","close":"23794.01"},
{"date":"2022.08.17","clock":"14:00","open":"23794.32","high":"23828.17","low":"23690.99","close":"23745.2"},
{"date":"2022.08.17","clock":"15:00","open":"23743.26","high":"23759.99","low":"23527.22","close":"23670.16"},
{"date":"2022.08.17","clock":"16:00","open":"23670.92","high":"23681.62","low":"23331.28","close":"23433.27"},
{"date":"2022.08.17","clock":"17:00","open":"23433.82","high":"23475.82","low":"23322.91","close":"23349.94"},
{"date":"2022.08.17","clock":"18:00","open":"23348.84","high":"23467.8","low":"23333.83","close":"23388.74"},
{"date":"2022.08.17","clock":"19:00","open":"23390.11","high":"23466.61","low":"23333.0","close":"23417.28"},
{"date":"2022.08.17","clock":"20:00","open":"23417.28","high":"23484.0","low":"23358.18","close":"23466.7"},
{"date":"2022.08.17","clock":"21:00","open":"23469.46","high":"23632.57","low":"23357.43","close":"23450.61"},
{"date":"2022.08.17","clock":"22:00","open":"23450.0","high":"23496.11","low":"23236.0","close":"23276.62"},
{"date":"2022.08.17","clock":"23:00","open":"23277.51","high":"23411.59","low":"23180.4","close":"23403.95"},
{"date":"2022.08.18","clock":"0:00","open":"23402.39","high":"23403.78","low":"23239.98","close":"23331.91"},
{"date":"2022.08.18","clock":"1:00","open":"23331.73","high":"23385.94","low":"23253.0","close":"23347.36"},
{"date":"2022.08.18","clock":"2:00","open":"23346.78","high":"23376.72","low":"23287.83","close":"23341.17"},
{"date":"2022.08.18","clock":"3:00","open":"23341.79","high":"23471.9","low":"23285.23","close":"23453.7"},
{"date":"2022.08.18","clock":"4:00","open":"23455.28","high":"23495.21","low":"23408.49","close":"23471.22"},
{"date":"2022.08.18","clock":"5:00","open":"23468.18","high":"23515.72","low":"23415.87","close":"23460.0"},
{"date":"2022.08.18","clock":"6:00","open":"23459.82","high":"23494.34","low":"23418.05","close":"23433.97"},
{"date":"2022.08.18","clock":"7:00","open":"23433.54","high":"23449.36","low":"23337.33","close":"23378.45"},
{"date":"2022.08.18","clock":"8:00","open":"23377.77","high":"23465.97","low":"23370.31","close":"23393.99"},
{"date":"2022.08.18","clock":"9:00","open":"23390.98","high":"23463.4","low":"23345.2","close":"23359.57"},
{"date":"2022.08.18","clock":"10:00","open":"23355.2","high":"23438.22","low":"23325.01","close":"23414.51"},
{"date":"2022.08.18","clock":"11:00","open":"23414.53","high":"23467.83","low":"23344.2","close":"23462.24"},
{"date":"2022.08.18","clock":"12:00","open":"23462.45","high":"23542.54","low":"23434.08","close":"23532.55"},
{"date":"2022.08.18","clock":"13:00","open":"23532.27","high":"23574.15","low":"23460.84","close":"23476.93"},
{"date":"2022.08.18","clock":"14:00","open":"23479.52","high":"23536.49","low":"23459.97","close":"23532.43"},
{"date":"2022.08.18","clock":"15:00","open":"23533.46","high":"23598.23","low":"23466.59","close":"23566.44"},
{"date":"2022.08.18","clock":"16:00","open":"23569.92","high":"23570.38","low":"23434.02","close":"23448.48"},
{"date":"2022.08.18","clock":"17:00","open":"23448.52","high":"23507.24","low":"23355.73","close":"23423.22"},
{"date":"2022.08.18","clock":"18:00","open":"23422.68","high":"23485.96","low":"23373.0","close":"23451.35"},
{"date":"2022.08.18","clock":"19:00","open":"23451.56","high":"23467.85","low":"23249.66","close":"23335.39"},
{"date":"2022.08.18","clock":"20:00","open":"23334.7","high":"23418.99","low":"23257.38","close":"23271.92"},
{"date":"2022.08.18","clock":"21:00","open":"23270.75","high":"23360.82","low":"23235.28","close":"23313.83"},
{"date":"2022.08.18","clock":"22:00","open":"23314.65","high":"23431.22","low":"23303.25","close":"23344.84"},
{"date":"2022.08.18","clock":"23:00","open":"23347.86","high":"23446.72","low":"23320.0","close":"23414.56"},
{"date":"2022.08.19","clock":"0:00","open":"23414.64","high":"23424.91","low":"23355.0","close":"23362.62"},
{"date":"2022.08.19","clock":"1:00","open":"23363.11","high":"23401.05","low":"23320.68","close":"23344.24"},
{"date":"2022.08.19","clock":"2:00","open":"23343.02","high":"23386.76","low":"23111.89","close":"23195.5"},
{"date":"2022.08.19","clock":"3:00","open":"23189.76","high":"23205.41","low":"22877.0","close":"22928.89"},
{"date":"2022.08.19","clock":"4:00","open":"22930.99","high":"22960.49","low":"22713.42","close":"22759.36"},
{"date":"2022.08.19","clock":"5:00","open":"22759.75","high":"22826.91","low":"22711.11","close":"22815.71"},
{"date":"2022.08.19","clock":"6:00","open":"22816.3","high":"22827.76","low":"22737.32","close":"22766.76"},
{"date":"2022.08.19","clock":"7:00","open":"22768.49","high":"22835.04","low":"22746.51","close":"22787.71"},
{"date":"2022.08.19","clock":"8:00","open":"22788.2","high":"22833.76","low":"22768.61","close":"22809.44"},
{"date":"2022.08.19","clock":"9:00","open":"22809.43","high":"22817.2","low":"21447.76","close":"21914.72"},
{"date":"2022.08.19","clock":"10:00","open":"21913.57","high":"22143.89","low":"21852.92","close":"21900.15"},
{"date":"2022.08.19","clock":"11:00","open":"21903.25","high":"21915.33","low":"21677.77","close":"21779.24"},
{"date":"2022.08.19","clock":"12:00","open":"21779.16","high":"21814.92","low":"21660.0","close":"21746.12"},
{"date":"2022.08.19","clock":"13:00","open":"21751.9","high":"21772.97","low":"21571.94","close":"21616.09"},
{"date":"2022.08.19","clock":"14:00","open":"21608.26","high":"21637.4","low":"21262.0","close":"21467.75"},
{"date":"2022.08.19","clock":"15:00","open":"21465.72","high":"21592.45","low":"21265.71","close":"21533.1"},
{"date":"2022.08.19","clock":"16:00","open":"21532.84","high":"21566.27","low":"21390.01","close":"21396.45"},
{"date":"2022.08.19","clock":"17:00","open":"21395.0","high":"21492.49","low":"21322.48","close":"21330.01"},
{"date":"2022.08.19","clock":"18:00","open":"21333.04","high":"21473.64","low":"21280.0","close":"21442.63"},
{"date":"2022.08.19","clock":"19:00","open":"21443.33","high":"21653.05","low":"21412.93","close":"21528.68"},
{"date":"2022.08.19","clock":"20:00","open":"21531.65","high":"21581.58","low":"21401.28","close":"21461.29"},
{"date":"2022.08.19","clock":"21:00","open":"21462.21","high":"21464.07","low":"21320.29","close":"21371.58"},
{"date":"2022.08.19","clock":"22:00","open":"21372.24","high":"21458.99","low":"21149.94","close":"21327.42"},
{"date":"2022.08.19","clock":"23:00","open":"21328.98","high":"21380.61","low":"21163.78","close":"21273.79"},
{"date":"2022.08.20","clock":"0:00","open":"21273.33","high":"21309.99","low":"20910.09","close":"21079.19"},
{"date":"2022.08.20","clock":"1:00","open":"21078.27","high":"21324.03","low":"20915.74","close":"20974.66"},
{"date":"2022.08.20","clock":"2:00","open":"20975.14","high":"21047.5","low":"20783.42","close":"20835.67"},
{"date":"2022.08.20","clock":"3:00","open":"20834.27","high":"21210.0","low":"20792.56","close":"20993.16"},
{"date":"2022.08.20","clock":"4:00","open":"20991.19","high":"21101.27","low":"20981.22","close":"20995.76"},
{"date":"2022.08.20","clock":"5:00","open":"20995.01","high":"21177.3","low":"20990.0","close":"21130.91"},
{"date":"2022.08.20","clock":"6:00","open":"21131.81","high":"21176.1","low":"21091.51","close":"21136.75"},
{"date":"2022.08.20","clock":"7:00","open":"21140.0","high":"21276.86","low":"21079.85","close":"21237.55"},
{"date":"2022.08.20","clock":"8:00","open":"21237.66","high":"21251.85","low":"21082.19","close":"21127.61"},
{"date":"2022.08.20","clock":"9:00","open":"21128.13","high":"21326.6","low":"21122.01","close":"21310.76"},
{"date":"2022.08.20","clock":"10:00","open":"21311.63","high":"21364.69","low":"21265.0","close":"21306.9"},
{"date":"2022.08.20","clock":"11:00","open":"21307.59","high":"21309.99","low":"21175.43","close":"21196.57"},
{"date":"2022.08.20","clock":"12:00","open":"21197.43","high":"21231.09","low":"21134.42","close":"21208.67"},
{"date":"2022.08.20","clock":"13:00","open":"21208.89","high":"21256.76","low":"21118.5","close":"21232.18"},
{"date":"2022.08.20","clock":"14:00","open":"21225.87","high":"21280.0","low":"21188.0","close":"21233.56"},
{"date":"2022.08.20","clock":"15:00","open":"21233.16","high":"21370.0","low":"21200.0","close":"21241.42"},
{"date":"2022.08.20","clock":"16:00","open":"21239.28","high":"21337.13","low":"21232.59","close":"21319.6"},
{"date":"2022.08.20","clock":"17:00","open":"21320.31","high":"21341.78","low":"21224.23","close":"21253.54"},
{"date":"2022.08.20","clock":"18:00","open":"21253.44","high":"21316.18","low":"21202.74","close":"21297.96"},
{"date":"2022.08.20","clock":"19:00","open":"21300.37","high":"21356.77","low":"21229.29","close":"21238.3"},
{"date":"2022.08.20","clock":"20:00","open":"21237.44","high":"21318.59","low":"21164.18","close":"21256.72"},
{"date":"2022.08.20","clock":"21:00","open":"21256.24","high":"21324.03","low":"21082.5","close":"21103.54"},
{"date":"2022.08.20","clock":"22:00","open":"21105.04","high":"21147.31","low":"20941.63","close":"20984.57"},
{"date":"2022.08.20","clock":"23:00","open":"20990.41","high":"21151.38","low":"20798.42","close":"20818.86"},
{"date":"2022.08.21","clock":"0:00","open":"20811.22","high":"21139.82","low":"20761.9","close":"21120.04"},
{"date":"2022.08.21","clock":"1:00","open":"21120.21","high":"21250.4","low":"21055.33","close":"21137.44"},
{"date":"2022.08.21","clock":"2:00","open":"21136.34","high":"21221.54","low":"21078.91","close":"21138.89"},
{"date":"2022.08.21","clock":"3:00","open":"21138.93","high":"21289.51","low":"21118.71","close":"21167.79"},
{"date":"2022.08.21","clock":"4:00","open":"21167.35","high":"21278.74","low":"21161.0","close":"21259.17"},
{"date":"2022.08.21","clock":"5:00","open":"21258.82","high":"21320.89","low":"21217.56","close":"21262.28"},
{"date":"2022.08.21","clock":"6:00","open":"21261.29","high":"21268.79","low":"21161.61","close":"21209.75"},
{"date":"2022.08.21","clock":"7:00","open":"21208.66","high":"21281.93","low":"21180.33","close":"21201.44"},
{"date":"2022.08.21","clock":"8:00","open":"21201.93","high":"21240.88","low":"21165.21","close":"21229.13"},
{"date":"2022.08.21","clock":"9:00","open":"21229.78","high":"21241.23","low":"21071.02","close":"21115.68"},
{"date":"2022.08.21","clock":"10:00","open":"21116.48","high":"21252.5","low":"21070.5","close":"21249.91"},
{"date":"2022.08.21","clock":"11:00","open":"21250.23","high":"21485.69","low":"21224.48","close":"21354.74"},
{"date":"2022.08.21","clock":"12:00","open":"21361.92","high":"21499.0","low":"21326.88","close":"21433.41"},
{"date":"2022.08.21","clock":"13:00","open":"21433.44","high":"21468.66","low":"21366.78","close":"21376.51"},
{"date":"2022.08.21","clock":"14:00","open":"21378.43","high":"21560.33","low":"21366.18","close":"21525.1"},
{"date":"2022.08.21","clock":"15:00","open":"21523.91","high":"21585.37","low":"21470.0","close":"21472.25"},
{"date":"2022.08.21","clock":"16:00","open":"21471.43","high":"21500.16","low":"21383.51","close":"21398.01"},
{"date":"2022.08.21","clock":"17:00","open":"21396.96","high":"21426.49","low":"21316.58","close":"21410.06"},
{"date":"2022.08.21","clock":"18:00","open":"21410.03","high":"21440.0","low":"21362.78","close":"21420.14"},
{"date":"2022.08.21","clock":"19:00","open":"21419.01","high":"21500.45","low":"21330.75","close":"21406.59"},
{"date":"2022.08.21","clock":"20:00","open":"21406.63","high":"21488.49","low":"21404.75","close":"21460.85"},
{"date":"2022.08.21","clock":"21:00","open":"21458.07","high":"21502.09","low":"21381.34","close":"21480.07"},
{"date":"2022.08.21","clock":"22:00","open":"21480.05","high":"21555.47","low":"21448.43","close":"21512.83"},
{"date":"2022.08.21","clock":"23:00","open":"21511.64","high":"21774.67","low":"21462.89","close":"21470.71"},
{"date":"2022.08.22","clock":"0:00","open":"21468.32","high":"21697.14","low":"21468.32","close":"21532.77"},
{"date":"2022.08.22","clock":"1:00","open":"21534.04","high":"21671.0","low":"21277.73","close":"21565.52"},
{"date":"2022.08.22","clock":"2:00","open":"21566.33","high":"21643.95","low":"21508.4","close":"21514.9"},
{"date":"2022.08.22","clock":"3:00","open":"21516.64","high":"21528.41","low":"21388.99","close":"21451.05"},
{"date":"2022.08.22","clock":"4:00","open":"21452.64","high":"21480.99","low":"21360.41","close":"21441.83"},
{"date":"2022.08.22","clock":"5:00","open":"21442.89","high":"21487.66","low":"21375.01","close":"21473.6"},
{"date":"2022.08.22","clock":"6:00","open":"21471.55","high":"21508.91","low":"21407.25","close":"21415.24"},
{"date":"2022.08.22","clock":"7:00","open":"21411.56","high":"21485.67","low":"21341.85","close":"21464.3"},
{"date":"2022.08.22","clock":"8:00","open":"21466.72","high":"21491.28","low":"21404.66","close":"21427.14"},
{"date":"2022.08.22","clock":"9:00","open":"21427.88","high":"21444.8","low":"21287.79","close":"21351.26"},
{"date":"2022.08.22","clock":"10:00","open":"21350.66","high":"21376.25","low":"21059.8","close":"21097.61"},
{"date":"2022.08.22","clock":"11:00","open":"21097.85","high":"21192.42","low":"20890.18","close":"21184.35"},
{"date":"2022.08.22","clock":"12:00","open":"21189.54","high":"21258.41","low":"21091.22","close":"21174.54"},
{"date":"2022.08.22","clock":"13:00","open":"21171.83","high":"21336.4","low":"21107.14","close":"21280.0"},
{"date":"2022.08.22","clock":"14:00","open":"21283.45","high":"21327.81","low":"21190.0","close":"21243.94"},
{"date":"2022.08.22","clock":"15:00","open":"21250.05","high":"21338.86","low":"21150.25","close":"21205.76"},
{"date":"2022.08.22","clock":"16:00","open":"21205.77","high":"21340.49","low":"21086.54","close":"21303.71"},
{"date":"2022.08.22","clock":"17:00","open":"21306.3","high":"21385.0","low":"21180.0","close":"21200.13"},
{"date":"2022.08.22","clock":"18:00","open":"21200.17","high":"21433.73","low":"21193.12","close":"21398.77"},
{"date":"2022.08.22","clock":"19:00","open":"21399.5","high":"21540.0","low":"21315.38","close":"21331.26"},
{"date":"2022.08.22","clock":"20:00","open":"21331.67","high":"21344.0","low":"21196.77","close":"21230.16"},
{"date":"2022.08.22","clock":"21:00","open":"21237.97","high":"21240.96","low":"20963.0","close":"21023.35"},
{"date":"2022.08.22","clock":"22:00","open":"21021.43","high":"21120.77","low":"20992.32","close":"21050.5"},
{"date":"2022.08.22","clock":"23:00","open":"21055.71","high":"21190.0","low":"21046.86","close":"21130.24"},
{"date":"2022.08.23","clock":"0:00","open":"21129.88","high":"21140.99","low":"21045.01","close":"21101.62"},
{"date":"2022.08.23","clock":"1:00","open":"21105.0","high":"21241.17","low":"21085.99","close":"21173.45"},
{"date":"2022.08.23","clock":"2:00","open":"21175.54","high":"21420.87","low":"21153.7","close":"21399.79"},
{"date":"2022.08.23","clock":"3:00","open":"21399.84","high":"21465.35","low":"21285.0","close":"21301.03"},
{"date":"2022.08.23","clock":"4:00","open":"21301.18","high":"21407.1","low":"21290.12","close":"21307.9"},
{"date":"2022.08.23","clock":"5:00","open":"21308.44","high":"21358.65","low":"21261.32","close":"21347.1"},
{"date":"2022.08.23","clock":"6:00","open":"21346.09","high":"21375.35","low":"21218.28","close":"21236.2"},
{"date":"2022.08.23","clock":"7:00","open":"21238.2","high":"21316.77","low":"21224.79","close":"21263.19"},
{"date":"2022.08.23","clock":"8:00","open":"21269.44","high":"21289.1","low":"20932.37","close":"20971.94"},
{"date":"2022.08.23","clock":"9:00","open":"20964.06","high":"21090.6","low":"20890.14","close":"21082.61"},
{"date":"2022.08.23","clock":"10:00","open":"21084.13","high":"21308.33","low":"21068.1","close":"21304.2"},
{"date":"2022.08.23","clock":"11:00","open":"21301.66","high":"21514.8","low":"21301.5","close":"21451.41"},
{"date":"2022.08.23","clock":"12:00","open":"21450.0","high":"21548.98","low":"21286.0","close":"21439.95"},
{"date":"2022.08.23","clock":"13:00","open":"21441.57","high":"21458.91","low":"21314.29","close":"21415.68"},
{"date":"2022.08.23","clock":"14:00","open":"21414.14","high":"21487.78","low":"21348.19","close":"21453.44"},
{"date":"2022.08.23","clock":"15:00","open":"21455.32","high":"21515.66","low":"21334.33","close":"21350.92"},
{"date":"2022.08.23","clock":"16:00","open":"21350.91","high":"21589.75","low":"21327.95","close":"21519.56"},
{"date":"2022.08.23","clock":"17:00","open":"21518.48","high":"21661.22","low":"21441.55","close":"21469.37"},
{"date":"2022.08.23","clock":"18:00","open":"21465.36","high":"21578.07","low":"21383.55","close":"21473.08"},
{"date":"2022.08.23","clock":"19:00","open":"21473.27","high":"21480.78","low":"21358.37","close":"21462.97"},
{"date":"2022.08.23","clock":"20:00","open":"21462.8","high":"21516.02","low":"21394.88","close":"21414.3"},
{"date":"2022.08.23","clock":"21:00","open":"21413.71","high":"21597.01","low":"21394.43","close":"21542.93"},
{"date":"2022.08.23","clock":"22:00","open":"21543.5","high":"21575.97","low":"21486.75","close":"21518.61"},
{"date":"2022.08.23","clock":"23:00","open":"21523.53","high":"21644.48","low":"21454.86","close":"21478.37"},
{"date":"2022.08.24","clock":"0:00","open":"21478.39","high":"21507.85","low":"21428.0","close":"21488.75"},
{"date":"2022.08.24","clock":"1:00","open":"21488.02","high":"21588.22","low":"21471.25","close":"21475.46"},
{"date":"2022.08.24","clock":"2:00","open":"21477.6","high":"21604.04","low":"21455.28","close":"21527.91"},
{"date":"2022.08.24","clock":"3:00","open":"21527.97","high":"21554.71","low":"21333.0","close":"21386.42"},
{"date":"2022.08.24","clock":"4:00","open":"21388.03","high":"21429.83","low":"21172.48","close":"21263.19"},
{"date":"2022.08.24","clock":"5:00","open":"21264.14","high":"21367.6","low":"21145.0","close":"21198.07"},
{"date":"2022.08.24","clock":"6:00","open":"21199.38","high":"21288.35","low":"21168.0","close":"21262.36"},
{"date":"2022.08.24","clock":"7:00","open":"21263.55","high":"21356.12","low":"21237.49","close":"21328.76"},
{"date":"2022.08.24","clock":"8:00","open":"21328.5","high":"21502.97","low":"21311.49","close":"21421.66"},
{"date":"2022.08.24","clock":"9:00","open":"21420.72","high":"21468.88","low":"21318.09","close":"21402.58"},
{"date":"2022.08.24","clock":"10:00","open":"21404.45","high":"21450.54","low":"21243.14","close":"21314.68"},
{"date":"2022.08.24","clock":"11:00","open":"21317.83","high":"21437.9","low":"21300.0","close":"21339.07"},
{"date":"2022.08.24","clock":"12:00","open":"21341.89","high":"21395.3","low":"21293.59","close":"21314.31"},
{"date":"2022.08.24","clock":"13:00","open":"21312.34","high":"21384.21","low":"21261.0","close":"21282.28"},
{"date":"2022.08.24","clock":"14:00","open":"21281.42","high":"21473.71","low":"21271.64","close":"21437.59"},
{"date":"2022.08.24","clock":"15:00","open":"21437.84","high":"21509.99","low":"21421.31","close":"21486.08"},
{"date":"2022.08.24","clock":"16:00","open":"21485.6","high":"21507.66","low":"21373.43","close":"21439.4"},
{"date":"2022.08.24","clock":"17:00","open":"21437.28","high":"21557.88","low":"21400.0","close":"21466.82"},
{"date":"2022.08.24","clock":"18:00","open":"21465.85","high":"21644.68","low":"21454.47","close":"21616.45"},
{"date":"2022.08.24","clock":"19:00","open":"21618.97","high":"21891.13","low":"21609.09","close":"21717.23"},
{"date":"2022.08.24","clock":"20:00","open":"21719.84","high":"21780.31","low":"21605.0","close":"21633.24"},
{"date":"2022.08.24","clock":"21:00","open":"21632.78","high":"21729.0","low":"21624.02","close":"21673.77"},
{"date":"2022.08.24","clock":"22:00","open":"21673.15","high":"21806.73","low":"21671.85","close":"21705.68"},
{"date":"2022.08.24","clock":"23:00","open":"21710.67","high":"21760.59","low":"21677.31","close":"21689.4"},
{"date":"2022.08.25","clock":"0:00","open":"21690.67","high":"21718.0","low":"21555.0","close":"21591.31"},
{"date":"2022.08.25","clock":"1:00","open":"21589.23","high":"21654.59","low":"21454.02","close":"21493.39"},
{"date":"2022.08.25","clock":"2:00","open":"21492.62","high":"21531.01","low":"21361.6","close":"21369.05"},
{"date":"2022.08.25","clock":"3:00","open":"21367.7","high":"21487.13","low":"21310.16","close":"21477.85"},
{"date":"2022.08.25","clock":"4:00","open":"21480.72","high":"21635.68","low":"21462.31","close":"21552.65"},
{"date":"2022.08.25","clock":"5:00","open":"21552.74","high":"21580.1","low":"21511.99","close":"21526.45"},
{"date":"2022.08.25","clock":"6:00","open":"21526.51","high":"21597.92","low":"21427.97","close":"21468.13"},
{"date":"2022.08.25","clock":"7:00","open":"21466.53","high":"21563.21","low":"21464.9","close":"21534.59"},
{"date":"2022.08.25","clock":"8:00","open":"21540.62","high":"21590.14","low":"21492.13","close":"21559.72"},
{"date":"2022.08.25","clock":"9:00","open":"21558.84","high":"21746.41","low":"21550.0","close":"21692.34"},
{"date":"2022.08.25","clock":"10:00","open":"21689.22","high":"21761.17","low":"21672.19","close":"21743.81"},
{"date":"2022.08.25","clock":"11:00","open":"21741.5","high":"21816.73","low":"21678.0","close":"21686.57"},
{"date":"2022.08.25","clock":"12:00","open":"21685.77","high":"21723.67","low":"21632.71","close":"21708.95"},
{"date":"2022.08.25","clock":"13:00","open":"21705.62","high":"21719.99","low":"21611.24","close":"21621.71"},
{"date":"2022.08.25","clock":"14:00","open":"21620.0","high":"21739.99","low":"21612.82","close":"21720.79"},
{"date":"2022.08.25","clock":"15:00","open":"21720.29","high":"21772.2","low":"21625.53","close":"21672.1"},
{"date":"2022.08.25","clock":"16:00","open":"21674.4","high":"21740.66","low":"21571.55","close":"21722.51"},
{"date":"2022.08.25","clock":"17:00","open":"21715.64","high":"21760.28","low":"21645.32","close":"21654.68"},
{"date":"2022.08.25","clock":"18:00","open":"21657.4","high":"21669.24","low":"21485.93","close":"21565.46"},
{"date":"2022.08.25","clock":"19:00","open":"21563.5","high":"21587.02","low":"21422.43","close":"21446.29"},
{"date":"2022.08.25","clock":"20:00","open":"21443.94","high":"21597.26","low":"21430.0","close":"21572.57"},
{"date":"2022.08.25","clock":"21:00","open":"21570.7","high":"21587.18","low":"21496.9","close":"21539.64"},
{"date":"2022.08.25","clock":"22:00","open":"21540.25","high":"21645.5","low":"21510.34","close":"21600.18"},
{"date":"2022.08.25","clock":"23:00","open":"21606.49","high":"21670.7","low":"21551.72","close":"21645.5"},
{"date":"2022.08.26","clock":"0:00","open":"21645.48","high":"21684.57","low":"21561.55","close":"21583.03"},
{"date":"2022.08.26","clock":"1:00","open":"21582.71","high":"21624.65","low":"21540.24","close":"21575.15"},
{"date":"2022.08.26","clock":"2:00","open":"21572.57","high":"21620.94","low":"21514.89","close":"21557.0"},
{"date":"2022.08.26","clock":"3:00","open":"21558.07","high":"21568.39","low":"21431.22","close":"21477.01"},
{"date":"2022.08.26","clock":"4:00","open":"21475.08","high":"21563.27","low":"21465.36","close":"21557.99"},
{"date":"2022.08.26","clock":"5:00","open":"21557.61","high":"21613.48","low":"21543.35","close":"21598.02"},
{"date":"2022.08.26","clock":"6:00","open":"21597.98","high":"21606.3","low":"21548.35","close":"21552.21"},
{"date":"2022.08.26","clock":"7:00","open":"21550.28","high":"21564.74","low":"21510.58","close":"21529.96"},
{"date":"2022.08.26","clock":"8:00","open":"21529.67","high":"21533.6","low":"21344.1","close":"21402.44"},
{"date":"2022.08.26","clock":"9:00","open":"21403.1","high":"21463.54","low":"21369.34","close":"21424.69"},
{"date":"2022.08.26","clock":"10:00","open":"21423.79","high":"21454.53","low":"21326.6","close":"21451.28"},
{"date":"2022.08.26","clock":"11:00","open":"21452.03","high":"21466.04","low":"21392.0","close":"21416.48"},
{"date":"2022.08.26","clock":"12:00","open":"21415.07","high":"21455.16","low":"21405.0","close":"21436.23"},
{"date":"2022.08.26","clock":"13:00","open":"21438.49","high":"21443.87","low":"21346.99","close":"21393.11"},
{"date":"2022.08.26","clock":"14:00","open":"21394.13","high":"21416.18","low":"21106.31","close":"21189.7"},
{"date":"2022.08.26","clock":"15:00","open":"21188.07","high":"21680.38","low":"21156.58","close":"21634.68"},
{"date":"2022.08.26","clock":"16:00","open":"21638.44","high":"21825.97","low":"21614.96","close":"21744.56"},
{"date":"2022.08.26","clock":"17:00","open":"21749.83","high":"21767.16","low":"21136.98","close":"21168.33"},
{"date":"2022.08.26","clock":"18:00","open":"21165.19","high":"21170.0","low":"20648.08","close":"20777.39"},
{"date":"2022.08.26","clock":"19:00","open":"20777.48","high":"20831.81","low":"20529.74","close":"20719.81"},
{"date":"2022.08.26","clock":"20:00","open":"20716.51","high":"20776.35","low":"20632.18","close":"20647.22"},
{"date":"2022.08.26","clock":"21:00","open":"20642.28","high":"20735.86","low":"20533.97","close":"20692.21"},
{"date":"2022.08.26","clock":"22:00","open":"20690.41","high":"20732.4","low":"20616.05","close":"20644.48"},
{"date":"2022.08.26","clock":"23:00","open":"20642.99","high":"20747.97","low":"20638.57","close":"20649.07"},
{"date":"2022.08.27","clock":"0:00","open":"20645.51","high":"20683.11","low":"20568.38","close":"20638.65"},
{"date":"2022.08.27","clock":"1:00","open":"20638.69","high":"20682.66","low":"20580.03","close":"20612.32"},
{"date":"2022.08.27","clock":"2:00","open":"20613.03","high":"20629.45","low":"20107.9","close":"20239.11"},
{"date":"2022.08.27","clock":"3:00","open":"20239.12","high":"20400.0","low":"20141.32","close":"20306.97"},
{"date":"2022.08.27","clock":"4:00","open":"20306.59","high":"20333.03","low":"20244.37","close":"20276.81"},
{"date":"2022.08.27","clock":"5:00","open":"20276.46","high":"20294.24","low":"20135.29","close":"20203.69"},
{"date":"2022.08.27","clock":"6:00","open":"20202.73","high":"20247.75","low":"20188.45","close":"20203.01"},
{"date":"2022.08.27","clock":"7:00","open":"20201.15","high":"20228.83","low":"20120.0","close":"20147.13"},
{"date":"2022.08.27","clock":"8:00","open":"20145.42","high":"20165.65","low":"19920.0","close":"20127.65"},
{"date":"2022.08.27","clock":"9:00","open":"20125.37","high":"20261.0","low":"20092.22","close":"20160.97"},
{"date":"2022.08.27","clock":"10:00","open":"20159.32","high":"20275.98","low":"20132.0","close":"20275.19"},
{"date":"2022.08.27","clock":"11:00","open":"20275.61","high":"20278.55","low":"20186.43","close":"20200.69"},
{"date":"2022.08.27","clock":"12:00","open":"20201.02","high":"20211.89","low":"20136.4","close":"20148.27"},
{"date":"2022.08.27","clock":"13:00","open":"20148.3","high":"20241.02","low":"20145.0","close":"20181.05"},
{"date":"2022.08.27","clock":"14:00","open":"20177.24","high":"20255.45","low":"20166.66","close":"20210.49"},
{"date":"2022.08.27","clock":"15:00","open":"20207.72","high":"20241.29","low":"20178.82","close":"20191.14"},
{"date":"2022.08.27","clock":"16:00","open":"20188.28","high":"20234.94","low":"20097.22","close":"20171.65"},
{"date":"2022.08.27","clock":"17:00","open":"20169.65","high":"20212.01","low":"20073.0","close":"20097.36"}]